SHANGRI-LA ASIA LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00069  1993-06-17    
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
2026-01-30 0 4.870 4.840 4.860 4.840 4.890 382,000 1,857,540 4.8627 4.870 4.840 4.860 4.840 4.890 382,000 4.8627 -0.41%
2026-01-29 0 4.890 4.880 4.890 4.820 4.940 322,600 1,579,240 4.8954 4.890 4.880 4.890 4.820 4.940 322,600 4.8954 0.00%
2026-01-28 0 4.890 4.870 4.890 4.800 4.910 632,000 3,082,860 4.8779 4.890 4.870 4.890 4.800 4.910 632,000 4.8779 0.62%
2026-01-27 0 4.860 4.840 4.860 4.810 4.860 262,000 1,267,480 4.8377 4.860 4.840 4.860 4.810 4.860 262,000 4.8377 0.21%
2026-01-26 0 4.850 4.850 4.890 4.740 4.910 2,648,000 12,698,600 4.7955 4.850 4.850 4.890 4.740 4.910 2,648,000 4.7955 1.04%
2026-01-23 0 4.800 4.780 4.800 4.780 4.850 304,000 1,460,620 4.8047 4.800 4.780 4.800 4.780 4.850 304,000 4.8047 0.00%
2026-01-22 0 4.800 4.800 4.830 4.660 4.830 706,000 3,372,700 4.7772 4.800 4.800 4.830 4.660 4.830 706,000 4.7772 2.13%
2026-01-21 0 4.700 4.690 4.750 4.700 4.740 96,000 452,010 4.7084 4.700 4.690 4.750 4.700 4.740 96,000 4.7084 -1.47%
2026-01-20 0 4.770 4.720 4.780 4.670 4.780 538,700 2,548,716 4.7312 4.770 4.720 4.780 4.670 4.780 538,700 4.7312 1.49%
2026-01-19 0 4.700 4.680 4.700 4.660 4.700 564,000 2,639,900 4.6807 4.700 4.680 4.700 4.660 4.700 564,000 4.6807 0.64%
2026-01-16 0 4.670 4.650 4.660 4.630 4.710 378,000 1,761,820 4.6609 4.670 4.650 4.660 4.630 4.710 378,000 4.6609 0.43%
2026-01-15 0 4.650 4.640 4.650 4.620 4.650 248,000 1,149,240 4.6340 4.650 4.640 4.650 4.620 4.650 248,000 4.6340 -0.43%
2026-01-14 0 4.670 4.650 4.670 4.620 4.720 710,000 3,310,400 4.6625 4.670 4.650 4.670 4.620 4.720 710,000 4.6625 -0.43%
2026-01-13 0 4.690 4.670 4.690 4.660 4.760 602,000 2,826,824 4.6957 4.690 4.670 4.690 4.660 4.760 602,000 4.6957 -1.05%
2026-01-12 0 4.740 4.700 4.740 4.670 4.790 478,000 2,249,220 4.7055 4.740 4.700 4.740 4.670 4.790 478,000 4.7055 -0.21%
2026-01-09 0 4.750 4.710 4.750 4.660 4.750 202,000 952,270 4.7142 4.750 4.710 4.750 4.660 4.750 202,000 4.7142 1.28%
2026-01-08 0 4.690 4.680 4.690 4.630 4.750 1,084,000 5,053,210 4.6616 4.690 4.680 4.690 4.630 4.750 1,084,000 4.6616 -1.26%
2026-01-07 0 4.750 4.740 4.750 4.640 4.750 352,000 1,662,482 4.7230 4.750 4.740 4.750 4.640 4.750 352,000 4.7230 2.15%
2026-01-06 0 4.650 4.640 4.650 4.630 4.850 3,016,000 14,066,990 4.6641 4.650 4.640 4.650 4.630 4.850 3,016,000 4.6641 -2.92%
2026-01-05 0 4.790 4.740 4.790 4.750 4.830 464,000 2,217,180 4.7784 4.790 4.740 4.790 4.750 4.830 464,000 4.7784 -0.21%
2026-01-02 0 4.800 4.770 4.800 4.740 4.800 181,000 864,690 4.7773 4.800 4.770 4.800 4.740 4.800 181,000 4.7773 1.05%
2025-12-31 0 4.750 4.740 4.750 4.720 4.750 252,000 1,193,720 4.7370 4.750 4.740 4.750 4.720 4.750 252,000 4.7370 0.00%
2025-12-30 0 4.750 4.740 4.750 4.730 4.790 376,000 1,787,100 4.7529 4.750 4.740 4.750 4.730 4.790 376,000 4.7529 -1.86%
2025-12-29 0 4.840 4.840 4.850 4.820 4.910 746,000 3,621,400 4.8544 4.840 4.840 4.850 4.820 4.910 746,000 4.8544 -1.43%
2025-12-24 0 4.910 4.860 4.910 4.830 4.910 120,000 583,820 4.8652 4.910 4.860 4.910 4.830 4.910 120,000 4.8652 0.00%
2025-12-23 0 4.910 4.900 4.910 4.820 4.920 271,000 1,324,890 4.8889 4.910 4.900 4.910 4.820 4.920 271,000 4.8889 0.00%
2025-12-22 0 4.910 4.890 4.920 4.860 4.940 792,782 3,879,198 4.8931 4.910 4.890 4.920 4.860 4.940 792,782 4.8931 0.20%
2025-12-19 0 4.900 4.890 4.900 4.660 4.900 4,164,000 20,235,520 4.8596 4.900 4.890 4.900 4.660 4.900 4,164,000 4.8596 4.03%
2025-12-18 0 4.710 4.690 4.710 4.680 4.730 180,000 847,860 4.7103 4.710 4.690 4.710 4.680 4.730 180,000 4.7103 0.00%
2025-12-17 0 4.710 4.700 4.710 4.690 4.750 338,800 1,597,744 4.7159 4.710 4.700 4.710 4.690 4.750 338,800 4.7159 0.43%
2025-12-16 0 4.690 4.670 4.690 4.640 4.690 178,000 830,040 4.6631 4.690 4.670 4.690 4.640 4.690 178,000 4.6631 -0.21%
2025-12-15 0 4.700 4.650 4.700 4.630 4.700 389,500 1,818,765 4.6695 4.700 4.650 4.700 4.630 4.700 389,500 4.6695 0.43%
2025-12-12 0 4.680 4.670 4.680 4.600 4.680 717,810 3,346,062 4.6615 4.680 4.670 4.680 4.600 4.680 717,810 4.6615 1.30%
2025-12-11 0 4.620 4.610 4.620 4.600 4.660 522,000 2,416,980 4.6302 4.620 4.610 4.620 4.600 4.660 522,000 4.6302 -0.43%
2025-12-10 0 4.640 4.620 4.640 4.620 4.700 524,000 2,448,520 4.6727 4.640 4.620 4.640 4.620 4.700 524,000 4.6727 0.22%
2025-12-09 0 4.630 4.620 4.630 4.600 4.670 202,000 935,460 4.6310 4.630 4.620 4.630 4.600 4.670 202,000 4.6310 -0.86%
2025-12-08 0 4.670 4.650 4.670 4.620 4.680 392,000 1,824,380 4.6540 4.670 4.650 4.670 4.620 4.680 392,000 4.6540 -0.64%
2025-12-05 0 4.700 4.650 4.700 4.610 4.700 508,000 2,375,080 4.6754 4.700 4.650 4.700 4.610 4.700 508,000 4.6754 0.43%
2025-12-04 0 4.680 4.610 4.680 4.580 4.680 282,000 1,302,280 4.6180 4.680 4.610 4.680 4.580 4.680 282,000 4.6180 1.74%
2025-12-03 0 4.600 4.550 4.600 4.580 4.650 456,000 2,104,630 4.6154 4.600 4.550 4.600 4.580 4.650 456,000 4.6154 -0.65%
2025-12-02 0 4.630 4.590 4.630 4.580 4.690 188,000 869,120 4.6230 4.630 4.590 4.630 4.580 4.690 188,000 4.6230 0.00%
2025-12-01 0 4.630 4.590 4.630 4.570 4.690 168,000 773,220 4.6025 4.630 4.590 4.630 4.570 4.690 168,000 4.6025 2.43%
2025-11-28 0 4.520 4.520 4.550 4.520 4.590 52,000 237,260 4.5627 4.520 4.520 4.550 4.520 4.590 52,000 4.5627 -2.16%
2025-11-27 0 4.620 4.600 4.620 4.580 4.640 554,000 2,549,040 4.6012 4.620 4.600 4.620 4.580 4.640 554,000 4.6012 0.87%
2025-11-26 0 4.580 4.580 4.590 4.540 4.600 353,898 1,618,323 4.5729 4.580 4.580 4.590 4.540 4.600 353,898 4.5729 1.10%
2025-11-25 0 4.530 4.530 4.570 4.530 4.580 664,225 3,019,753 4.5463 4.530 4.530 4.570 4.530 4.580 664,225 4.5463 -0.22%
2025-11-24 0 4.540 4.520 4.540 4.510 4.550 300,000 1,360,880 4.5363 4.540 4.520 4.540 4.510 4.550 300,000 4.5363 0.22%
2025-11-21 0 4.530 4.510 4.530 4.450 4.590 1,332,000 6,001,240 4.5054 4.530 4.510 4.530 4.450 4.590 1,332,000 4.5054 -0.88%
2025-11-20 0 4.570 4.540 4.570 4.520 4.570 362,000 1,645,700 4.5461 4.570 4.540 4.570 4.520 4.570 362,000 4.5461 1.11%
2025-11-19 0 4.520 4.520 4.560 4.500 4.540 748,000 3,377,000 4.5147 4.520 4.520 4.560 4.500 4.540 748,000 4.5147 -0.22%
2025-11-18 0 4.530 4.530 4.540 4.530 4.620 756,000 3,443,670 4.5551 4.530 4.530 4.540 4.530 4.620 756,000 4.5551 -2.37%
2025-11-17 0 4.640 4.600 4.650 4.570 4.650 1,344,000 6,196,880 4.6108 4.640 4.600 4.650 4.570 4.650 1,344,000 4.6108 -0.43%
2025-11-14 0 4.660 4.650 4.660 4.640 4.690 208,000 971,420 4.6703 4.660 4.650 4.660 4.640 4.690 208,000 4.6703 -1.27%
2025-11-13 0 4.720 4.700 4.720 4.700 4.740 466,000 2,198,650 4.7181 4.720 4.700 4.720 4.700 4.740 466,000 4.7181 -0.21%
2025-11-12 0 4.730 4.720 4.730 4.660 4.760 730,776 3,455,962 4.7292 4.730 4.720 4.730 4.660 4.760 730,776 4.7292 0.64%
2025-11-11 0 4.700 4.690 4.700 4.620 4.780 640,708 2,982,262 4.6546 4.700 4.690 4.700 4.620 4.780 640,708 4.6546 0.86%
2025-11-10 0 4.660 4.660 4.680 4.630 4.760 915,956 4,270,798 4.6627 4.660 4.660 4.680 4.630 4.760 915,956 4.6627 -1.06%
2025-11-07 0 4.710 4.700 4.710 4.670 4.760 462,000 2,168,800 4.6944 4.710 4.700 4.710 4.670 4.760 462,000 4.6944 0.00%
2025-11-06 0 4.710 4.700 4.710 4.710 4.850 1,196,911 5,691,852 4.7555 4.710 4.700 4.710 4.710 4.850 1,196,911 4.7555 -2.48%
2025-11-05 0 4.830 4.780 4.830 4.750 4.840 636,915 3,042,248 4.7765 4.830 4.780 4.830 4.750 4.840 636,915 4.7765 -1.02%
2025-11-04 0 4.880 4.850 4.880 4.810 4.920 776,000 3,774,340 4.8638 4.880 4.850 4.880 4.810 4.920 776,000 4.8638 -0.61%
2025-11-03 0 4.910 4.900 4.910 4.850 4.920 1,462,000 7,139,320 4.8833 4.910 4.900 4.910 4.850 4.920 1,462,000 4.8833 1.24%
2025-10-31 0 4.850 4.820 4.870 4.780 4.890 1,126,166 5,454,490 4.8434 4.850 4.820 4.870 4.780 4.890 1,126,166 4.8434 0.62%
2025-10-30 0 4.820 4.810 4.820 4.740 4.850 1,375,687 6,582,259 4.7847 4.820 4.810 4.820 4.740 4.850 1,375,687 4.7847 1.69%
2025-10-28 0 4.740 4.740 4.810 4.740 4.840 1,907,559 9,132,365 4.7875 4.740 4.740 4.810 4.740 4.840 1,907,559 4.7875 0.00%
2025-10-27 0 4.740 4.740 4.750 4.590 4.740 2,959,836 13,873,291 4.6872 4.740 4.740 4.750 4.590 4.740 2,959,836 4.6872 4.18%
2025-10-24 0 4.550 4.550 4.610 4.550 4.610 929,992 4,253,084 4.5732 4.550 4.550 4.610 4.550 4.610 929,992 4.5732 0.22%
2025-10-23 0 4.540 4.530 4.540 4.490 4.550 343,547 1,547,467 4.5044 4.540 4.530 4.540 4.490 4.550 343,547 4.5044 0.67%
2025-10-22 0 4.510 4.510 4.530 4.500 4.560 130,193 589,010 4.5241 4.510 4.510 4.530 4.500 4.560 130,193 4.5241 -1.10%
2025-10-21 0 4.560 4.540 4.560 4.520 4.590 491,847 2,234,784 4.5437 4.560 4.540 4.560 4.520 4.590 491,847 4.5437 0.22%
2025-10-20 0 4.550 4.530 4.550 4.480 4.600 535,000 2,420,920 4.5251 4.550 4.530 4.550 4.480 4.600 535,000 4.5251 1.34%
2025-10-17 0 4.490 4.480 4.490 4.460 4.560 618,000 2,773,781 4.4883 4.490 4.480 4.490 4.460 4.560 618,000 4.4883 0.00%
2025-10-16 0 4.490 4.490 4.500 4.480 4.530 537,050 2,414,413 4.4957 4.490 4.490 4.500 4.480 4.530 537,050 4.4957 -0.66%
2025-10-15 0 4.520 4.510 4.520 4.490 4.530 360,540 1,625,278 4.5079 4.520 4.510 4.520 4.490 4.530 360,540 4.5079 0.00%
2025-10-14 0 4.520 4.490 4.520 4.470 4.520 926,785 4,159,011 4.4876 4.520 4.490 4.520 4.470 4.520 926,785 4.4876 0.22%
2025-10-13 0 4.510 4.510 4.520 4.450 4.550 788,800 3,538,280 4.4856 4.510 4.510 4.520 4.450 4.550 788,800 4.4856 -1.53%
2025-10-10 0 4.580 4.580 4.600 4.540 4.620 478,000 2,195,740 4.5936 4.580 4.580 4.600 4.540 4.620 478,000 4.5936 0.22%
2025-10-09 0 4.570 4.520 4.570 4.460 4.620 500,000 2,277,620 4.5552 4.570 4.520 4.570 4.460 4.620 500,000 4.5552 1.33%
2025-10-08 0 4.510 4.500 4.530 4.490 4.600 600,200 2,706,730 4.5097 4.510 4.500 4.530 4.490 4.600 600,200 4.5097 0.22%
2025-10-06 0 4.500 4.500 4.530 4.490 4.560 770,000 3,479,250 4.5185 4.500 4.500 4.530 4.490 4.560 770,000 4.5185 -0.66%
2025-10-03 0 4.530 4.530 4.550 4.530 4.570 228,000 1,037,250 4.5493 4.530 4.530 4.550 4.530 4.570 228,000 4.5493 -0.22%
2025-10-02 0 4.540 4.530 4.540 4.530 4.590 468,000 2,132,200 4.5560 4.540 4.530 4.540 4.530 4.590 468,000 4.5560 -0.22%
2025-09-30 0 4.550 4.550 4.580 4.530 4.610 86,600 394,902 4.5601 4.550 4.550 4.580 4.530 4.610 86,600 4.5601 0.44%
2025-09-29 0 4.530 4.530 4.560 4.500 4.580 302,000 1,367,820 4.5292 4.530 4.530 4.560 4.500 4.580 302,000 4.5292 0.44%
2025-09-26 0 4.510 4.510 4.540 4.510 4.550 810,410 3,663,532 4.5206 4.510 4.510 4.540 4.510 4.550 810,410 4.5206 0.45%
2025-09-25 0 4.540 4.540 4.570 4.510 4.560 504,000 2,285,240 4.5342 4.490 4.490 4.520 4.460 4.510 509,612 4.4843 0.00%
2025-09-24 0 4.540 4.540 4.590 4.520 4.560 314,000 1,426,420 4.5427 4.490 4.490 4.539 4.470 4.510 317,497 4.4927 -0.87%
2025-09-23 0 4.580 4.540 4.590 4.530 4.580 321,000 1,458,190 4.5426 4.530 4.490 4.539 4.480 4.530 324,575 4.4926 0.66%
2025-09-22 0 4.550 4.550 4.560 4.540 4.650 726,000 3,312,630 4.5629 4.500 4.500 4.510 4.490 4.599 734,085 4.5126 -1.09%
2025-09-19 0 4.600 4.600 4.630 4.580 4.670 1,360,000 6,272,890 4.6124 4.549 4.549 4.579 4.530 4.619 1,375,145 4.5616 1.10%
2025-09-18 0 4.550 4.510 4.550 4.500 4.590 966,000 4,385,400 4.5398 4.500 4.460 4.500 4.450 4.539 976,757 4.4898 -1.09%
2025-09-17 0 4.600 4.590 4.600 4.510 4.600 376,800 1,714,456 4.5500 4.549 4.539 4.549 4.460 4.549 380,996 4.4999 1.77%
2025-09-16 0 4.520 4.520 4.530 4.510 4.550 673,600 3,046,208 4.5223 4.470 4.470 4.480 4.460 4.500 681,101 4.4725 -0.66%
2025-09-15 0 4.550 4.540 4.550 4.540 4.600 155,053 709,117 4.5734 4.500 4.490 4.500 4.490 4.549 156,780 4.5230 -1.09%
2025-09-12 0 4.600 4.590 4.600 4.500 4.630 364,000 1,669,580 4.5868 4.549 4.539 4.549 4.450 4.579 368,053 4.5362 0.88%
2025-09-11 0 4.560 4.560 4.580 4.550 4.590 690,980 3,154,499 4.5653 4.510 4.510 4.530 4.500 4.539 698,675 4.5150 0.00%
2025-09-10 0 4.560 4.550 4.560 4.550 4.600 248,000 1,133,120 4.5690 4.510 4.500 4.510 4.500 4.549 250,762 4.5187 -0.22%
2025-09-09 0 4.570 4.560 4.570 4.520 4.680 688,000 3,160,120 4.5932 4.520 4.510 4.520 4.470 4.628 695,661 4.5426 -0.65%
2025-09-08 0 4.600 4.600 4.610 4.550 4.650 750,000 3,447,420 4.5966 4.549 4.549 4.559 4.500 4.599 758,352 4.5459 1.32%
2025-09-05 0 4.540 4.530 4.600 4.480 4.600 352,650 1,603,527 4.5471 4.490 4.480 4.549 4.431 4.549 356,577 4.4970 0.89%
2025-09-04 0 4.500 4.500 4.510 4.470 4.570 18,542,000 83,715,630 4.5149 4.450 4.450 4.460 4.421 4.520 18,748,481 4.4652 -0.44%
2025-09-03 0 4.520 4.520 4.570 4.520 4.590 290,000 1,317,850 4.5443 4.470 4.470 4.520 4.470 4.539 293,229 4.4943 -1.53%
2025-09-02 0 4.590 4.590 4.610 4.590 4.630 734,217 3,380,366 4.6040 4.539 4.539 4.559 4.539 4.579 742,393 4.5533 -0.65%
2025-09-01 0 4.620 4.620 4.630 4.520 4.630 1,382,800 6,331,054 4.5784 4.569 4.569 4.579 4.470 4.579 1,398,199 4.5280 1.09%
2025-08-29 0 4.570 4.570 4.580 4.480 4.910 4,606,000 21,450,120 4.6570 4.520 4.520 4.530 4.431 4.856 4,657,292 4.6057 -6.35%
2025-08-28 0 4.880 4.870 4.880 4.850 4.900 354,000 1,729,400 4.8853 4.826 4.816 4.826 4.797 4.846 357,942 4.8315 -0.20%
2025-08-27 0 4.890 4.890 4.910 4.810 4.960 1,263,700 6,181,046 4.8912 4.836 4.836 4.856 4.757 4.905 1,277,772 4.8374 -1.61%
2025-08-26 0 4.970 4.950 4.970 4.950 5.030 419,100 2,095,659 5.0004 4.915 4.895 4.915 4.895 4.975 423,767 4.9453 -1.39%
2025-08-25 0 5.040 5.020 5.040 4.950 5.050 681,442 3,401,924 4.9922 4.984 4.965 4.984 4.895 4.994 689,030 4.9373 1.82%
2025-08-22 0 4.950 4.940 4.950 4.890 4.960 658,000 3,240,790 4.9252 4.895 4.886 4.895 4.836 4.905 665,327 4.8710 0.20%
2025-08-21 0 4.940 4.920 4.940 4.790 4.960 1,480,700 7,272,694 4.9117 4.886 4.866 4.886 4.737 4.905 1,497,189 4.8576 3.35%
2025-08-20 0 4.780 4.780 4.830 4.760 4.850 500,000 2,400,460 4.8009 4.727 4.727 4.777 4.708 4.797 505,568 4.7480 -1.04%
2025-08-19 0 4.830 4.810 4.830 4.680 4.830 1,276,289 6,086,131 4.7686 4.777 4.757 4.777 4.628 4.777 1,290,502 4.7161 4.55%
2025-08-18 0 4.620 4.620 4.680 4.600 4.740 1,662,000 7,753,750 4.6653 4.569 4.569 4.628 4.549 4.688 1,680,508 4.6139 -1.91%
2025-08-15 0 4.710 4.690 4.710 4.680 4.750 359,059 1,692,944 4.7149 4.658 4.638 4.658 4.628 4.698 363,057 4.6630 -1.26%
2025-08-14 0 4.770 4.770 4.790 4.610 4.790 1,656,920 7,810,254 4.7137 4.717 4.717 4.737 4.559 4.737 1,675,371 4.6618 3.47%
2025-08-13 0 4.610 4.610 4.630 4.560 4.640 292,000 1,347,120 4.6134 4.559 4.559 4.579 4.510 4.589 295,252 4.5626 1.10%
2025-08-12 0 4.560 4.550 4.590 4.550 4.590 236,000 1,078,560 4.5702 4.510 4.500 4.539 4.500 4.539 238,628 4.5198 0.00%
2025-08-11 0 4.560 4.560 4.590 4.540 4.600 435,500 1,988,020 4.5649 4.510 4.510 4.539 4.490 4.549 440,350 4.5146 -0.44%
2025-08-08 0 4.580 4.580 4.590 4.560 4.630 359,500 1,648,237 4.5848 4.530 4.530 4.539 4.510 4.579 363,503 4.5343 0.22%
2025-08-07 0 4.570 4.570 4.580 4.510 4.580 480,100 2,189,871 4.5613 4.520 4.520 4.530 4.460 4.530 485,446 4.5110 0.88%
2025-08-06 0 4.530 4.490 4.550 4.480 4.530 282,270 1,271,353 4.5040 4.480 4.441 4.500 4.431 4.480 285,413 4.4544 0.89%
2025-08-05 0 4.490 4.480 4.510 4.470 4.510 332,000 1,492,260 4.4948 4.441 4.431 4.460 4.421 4.460 335,697 4.4453 0.45%
2025-08-04 0 4.470 4.470 4.480 4.470 4.550 1,026,010 4,616,099 4.4991 4.421 4.421 4.431 4.421 4.500 1,037,436 4.4495 -1.76%
2025-08-01 0 4.550 4.540 4.550 4.520 4.580 337,795 1,536,923 4.5499 4.500 4.490 4.500 4.470 4.530 341,557 4.4998 0.00%
2025-07-31 0 4.550 4.540 4.550 4.550 4.640 936,000 4,286,880 4.5800 4.500 4.490 4.500 4.500 4.589 946,423 4.5296 -1.94%
2025-07-30 0 4.640 4.640 4.650 4.640 4.740 379,565 1,774,201 4.6743 4.589 4.589 4.599 4.589 4.688 383,792 4.6228 -1.69%
2025-07-29 0 4.720 4.690 4.720 4.620 4.720 689,900 3,227,759 4.6786 4.668 4.638 4.668 4.569 4.668 697,583 4.6271 1.07%
2025-07-28 0 4.670 4.660 4.700 4.650 4.720 708,000 3,308,623 4.6732 4.619 4.609 4.648 4.599 4.668 715,884 4.6217 -0.85%
2025-07-25 0 4.710 4.690 4.730 4.600 4.780 755,808 3,571,587 4.7255 4.658 4.638 4.678 4.549 4.727 764,225 4.6735 -1.26%
2025-07-24 0 4.770 4.740 4.780 4.640 4.800 1,557,000 7,403,357 4.7549 4.717 4.688 4.727 4.589 4.747 1,574,339 4.7025 2.36%
2025-07-23 0 4.660 4.650 4.670 4.630 4.690 447,271 2,082,712 4.6565 4.609 4.599 4.619 4.579 4.638 452,252 4.6052 0.00%
2025-07-22 0 4.660 4.640 4.660 4.610 4.680 838,220 3,887,706 4.6380 4.609 4.589 4.609 4.559 4.628 847,554 4.5870 -0.85%
2025-07-21 0 4.700 4.660 4.700 4.650 4.740 638,200 3,001,968 4.7038 4.648 4.609 4.648 4.599 4.688 645,307 4.6520 -0.63%
2025-07-18 0 4.730 4.690 4.730 4.660 4.730 442,100 2,075,128 4.6938 4.678 4.638 4.678 4.609 4.678 447,023 4.6421 1.28%
2025-07-17 0 4.670 4.650 4.670 4.620 4.670 443,115 2,062,558 4.6547 4.619 4.599 4.619 4.569 4.619 448,049 4.6034 0.00%
2025-07-16 0 4.670 4.630 4.670 4.580 4.740 1,205,500 5,601,323 4.6465 4.619 4.579 4.619 4.530 4.688 1,218,924 4.5953 0.43%
2025-07-15 0 4.650 4.650 4.670 4.550 4.650 2,319,500 10,744,543 4.6323 4.599 4.599 4.619 4.500 4.599 2,345,330 4.5813 1.53%
2025-07-14 0 4.580 4.550 4.580 4.530 4.590 190,500 867,795 4.5554 4.530 4.500 4.530 4.480 4.539 192,621 4.5052 -0.22%
2025-07-11 0 4.590 4.590 4.630 4.590 4.680 860,600 3,989,462 4.6357 4.539 4.539 4.579 4.539 4.628 870,184 4.5846 -1.08%
2025-07-10 0 4.640 4.640 4.680 4.630 4.700 538,000 2,510,720 4.6668 4.589 4.589 4.628 4.579 4.648 543,991 4.6154 -1.07%
2025-07-09 0 4.690 4.640 4.690 4.510 4.700 1,146,700 5,310,341 4.6310 4.638 4.589 4.638 4.460 4.648 1,159,469 4.5800 1.74%
2025-07-08 0 4.610 4.610 4.640 4.500 4.650 976,001 4,484,024 4.5943 4.559 4.559 4.589 4.450 4.599 986,870 4.5437 1.77%
2025-07-07 0 4.530 4.520 4.560 4.410 4.560 807,000 3,636,720 4.5065 4.480 4.470 4.510 4.361 4.510 815,987 4.4568 2.03%
2025-07-04 0 4.440 4.440 4.460 4.370 4.480 1,134,000 5,032,740 4.4380 4.391 4.391 4.411 4.322 4.431 1,146,628 4.3892 0.00%
2025-07-03 0 4.440 4.440 4.480 4.300 4.540 2,776,000 12,409,840 4.4704 4.391 4.391 4.431 4.253 4.490 2,806,913 4.4212 2.78%
2025-07-02 0 4.320 4.320 4.360 4.300 4.370 900,000 3,908,620 4.3429 4.272 4.272 4.312 4.253 4.322 910,022 4.2951 1.17%
2025-06-30 0 4.270 4.260 4.270 4.220 4.410 1,285,838 5,499,478 4.2770 4.223 4.213 4.223 4.174 4.361 1,300,157 4.2299 -1.16%
2025-06-27 0 4.320 4.320 4.330 4.280 4.350 1,178,350 5,086,039 4.3162 4.272 4.272 4.282 4.233 4.302 1,191,472 4.2687 0.70%
2025-06-26 0 4.290 4.280 4.290 4.270 4.300 559,000 2,397,130 4.2882 4.243 4.233 4.243 4.223 4.253 565,225 4.2410 -0.23%
2025-06-25 0 4.300 4.260 4.300 4.200 4.300 1,605,000 6,847,030 4.2661 4.253 4.213 4.253 4.154 4.253 1,622,873 4.2191 3.37%
2025-06-24 0 4.160 4.150 4.160 4.120 4.190 562,000 2,339,110 4.1621 4.114 4.104 4.114 4.075 4.144 568,258 4.1163 1.46%
2025-06-23 0 4.100 4.080 4.100 4.000 4.270 614,000 2,493,350 4.0608 4.055 4.035 4.055 3.956 4.223 620,837 4.0161 1.99%
2025-06-20 0 4.020 4.020 4.070 4.020 4.120 3,939,367 15,909,538 4.0386 3.976 3.976 4.025 3.976 4.075 3,983,235 3.9941 -0.50%
2025-06-19 0 4.040 4.040 4.050 4.020 4.400 2,716,000 11,067,560 4.0749 3.996 3.996 4.005 3.976 4.352 2,746,245 4.0301 -3.12%
2025-06-18 0 4.170 4.160 4.170 4.140 4.240 1,000,000 4,169,670 4.1697 4.124 4.114 4.124 4.094 4.193 1,011,136 4.1237 -1.42%
2025-06-17 0 4.230 4.220 4.230 4.210 4.320 720,000 3,045,380 4.2297 4.183 4.174 4.183 4.164 4.272 728,018 4.1831 -0.24%
2025-06-16 0 4.240 4.240 4.250 4.210 4.350 1,031,000 4,382,550 4.2508 4.193 4.193 4.203 4.164 4.302 1,042,481 4.2040 -0.47%
2025-06-13 0 4.360 4.360 4.380 4.310 4.500 3,046,000 13,282,712 4.3607 4.213 4.213 4.232 4.165 4.348 3,152,218 4.2138 -1.36%
2025-06-12 0 4.420 4.420 4.430 4.390 4.500 2,122,000 9,400,144 4.4299 4.271 4.271 4.281 4.242 4.348 2,195,997 4.2806 -1.56%
2025-06-11 0 4.490 4.490 4.510 4.490 4.560 994,145 4,480,879 4.5073 4.339 4.339 4.358 4.339 4.406 1,028,812 4.3554 0.22%
2025-06-10 0 4.480 4.480 4.500 4.480 4.520 478,776 2,153,073 4.4970 4.329 4.329 4.348 4.329 4.368 495,472 4.3455 -0.88%
2025-06-09 0 4.520 4.520 4.540 4.440 4.560 1,002,000 4,531,286 4.5222 4.368 4.368 4.387 4.290 4.406 1,036,941 4.3699 0.00%
2025-06-06 0 4.520 4.520 4.540 4.510 4.560 472,225 2,142,772 4.5376 4.368 4.368 4.387 4.358 4.406 488,692 4.3847 0.00%
2025-06-05 0 4.520 4.510 4.520 4.480 4.550 828,296 3,747,946 4.5249 4.368 4.358 4.368 4.329 4.397 857,180 4.3724 1.12%
2025-06-04 0 4.470 4.470 4.500 4.460 4.540 746,000 3,360,320 4.5045 4.319 4.319 4.348 4.310 4.387 772,014 4.3527 0.00%
2025-06-03 0 4.470 4.430 4.480 4.390 4.470 290,000 1,289,040 4.4450 4.319 4.281 4.329 4.242 4.319 300,113 4.2952 1.82%
2025-06-02 0 4.390 4.360 4.390 4.260 4.420 924,104 3,994,714 4.3228 4.242 4.213 4.242 4.116 4.271 956,329 4.1771 0.00%
2025-05-30 0 4.390 4.390 4.400 4.390 4.460 1,073,976 4,737,967 4.4116 4.242 4.242 4.252 4.242 4.310 1,111,427 4.2630 -1.35%
2025-05-29 0 4.450 4.450 4.460 4.420 4.480 672,958 2,990,936 4.4445 4.300 4.300 4.310 4.271 4.329 696,425 4.2947 -0.22%
2025-05-28 0 4.460 4.440 4.460 4.430 4.490 346,560 1,545,816 4.4605 4.310 4.290 4.310 4.281 4.339 358,645 4.3102 -0.22%
2025-05-27 0 4.470 4.450 4.470 4.390 4.520 730,000 3,241,180 4.4400 4.319 4.300 4.319 4.242 4.368 755,456 4.2904 1.13%
2025-05-26 0 4.420 4.410 4.420 4.400 4.480 454,000 2,017,780 4.4444 4.271 4.261 4.271 4.252 4.329 469,832 4.2947 -2.00%
2025-05-23 0 4.510 4.510 4.520 4.420 4.550 950,000 4,259,372 4.4835 4.358 4.358 4.368 4.271 4.397 983,128 4.3325 2.50%
2025-05-22 0 4.400 4.380 4.400 4.340 4.430 634,793 2,780,723 4.3805 4.252 4.232 4.252 4.194 4.281 656,929 4.2329 -0.23%
2025-05-21 0 4.410 4.400 4.410 4.320 4.450 523,926 2,302,177 4.3941 4.261 4.252 4.261 4.174 4.300 542,196 4.2460 2.08%
2025-05-20 0 4.320 4.320 4.330 4.280 4.580 1,024,676 4,439,145 4.3322 4.174 4.174 4.184 4.136 4.426 1,060,408 4.1863 -1.37%
2025-05-19 0 4.380 4.370 4.380 4.320 4.440 578,000 2,535,580 4.3868 4.232 4.223 4.232 4.174 4.290 598,156 4.2390 -0.23%
2025-05-16 0 4.390 4.390 4.400 4.370 4.460 680,012 2,991,992 4.3999 4.242 4.242 4.252 4.223 4.310 703,725 4.2516 -1.57%
2025-05-15 0 4.460 4.410 4.470 4.380 4.480 1,380,388 6,119,737 4.4333 4.310 4.261 4.319 4.232 4.329 1,428,524 4.2840 0.22%
2025-05-14 0 4.450 4.450 4.470 4.420 4.610 2,017,238 9,036,423 4.4796 4.300 4.300 4.319 4.271 4.455 2,087,582 4.3287 -3.47%
2025-05-13 0 4.610 4.610 4.620 4.610 4.820 1,734,000 8,104,200 4.6737 4.455 4.455 4.464 4.455 4.658 1,794,467 4.5162 -1.07%
2025-05-12 0 4.660 4.630 4.660 4.470 4.660 936,000 4,268,340 4.5602 4.503 4.474 4.503 4.319 4.503 968,640 4.4065 4.25%
2025-05-09 0 4.470 4.460 4.480 4.450 4.500 367,783 1,645,388 4.4738 4.319 4.310 4.329 4.300 4.348 380,608 4.3231 -0.45%
2025-05-08 0 4.490 4.430 4.490 4.410 4.490 804,000 3,569,742 4.4400 4.339 4.281 4.339 4.261 4.339 832,037 4.2904 1.81%
2025-05-07 0 4.410 4.390 4.410 4.380 4.460 636,141 2,805,391 4.4100 4.261 4.242 4.261 4.232 4.310 658,324 4.2614 -0.68%
2025-05-06 0 4.440 4.420 4.440 4.350 4.480 883,322 3,927,156 4.4459 4.290 4.271 4.290 4.203 4.329 914,125 4.2961 0.91%
2025-05-02 0 4.400 4.360 4.400 4.380 4.480 638,000 2,819,456 4.4192 4.252 4.213 4.252 4.232 4.329 660,248 4.2703 1.38%
2025-04-30 0 4.340 4.310 4.340 4.320 4.360 400,000 1,737,580 4.3440 4.194 4.165 4.194 4.174 4.213 413,949 4.1976 0.00%
2025-04-29 0 4.340 4.340 4.350 4.320 4.350 366,000 1,587,840 4.3384 4.194 4.194 4.203 4.174 4.203 378,763 4.1922 0.70%
2025-04-28 0 4.310 4.310 4.320 4.280 4.340 433,214 1,865,976 4.3073 4.165 4.165 4.174 4.136 4.194 448,321 4.1621 0.00%
2025-04-25 0 4.310 4.310 4.320 4.230 4.330 936,148 4,001,105 4.2740 4.165 4.165 4.174 4.087 4.184 968,793 4.1300 2.86%
2025-04-24 0 4.190 4.160 4.190 4.130 4.230 842,000 3,509,390 4.1679 4.049 4.020 4.049 3.991 4.087 871,362 4.0275 -1.41%
2025-04-23 0 4.250 4.240 4.250 4.160 4.250 2,254,367 9,525,512 4.2254 4.107 4.097 4.107 4.020 4.107 2,332,980 4.0830 3.41%
2025-04-22 0 4.110 4.100 4.110 4.080 4.200 1,178,000 4,853,540 4.1202 3.972 3.962 3.972 3.943 4.058 1,219,079 3.9813 -2.14%
2025-04-17 0 4.200 4.200 4.230 4.160 4.250 828,000 3,497,280 4.2238 4.058 4.058 4.087 4.020 4.107 856,874 4.0814 0.72%
2025-04-16 0 4.170 4.160 4.190 4.110 4.240 686,000 2,847,020 4.1502 4.029 4.020 4.049 3.972 4.097 709,922 4.0103 -1.18%
2025-04-15 0 4.220 4.210 4.220 4.170 4.260 465,100 1,956,569 4.2068 4.078 4.068 4.078 4.029 4.116 481,319 4.0650 1.20%
2025-04-14 0 4.170 4.170 4.180 4.170 4.250 632,000 2,651,800 4.1959 4.029 4.029 4.039 4.029 4.107 654,039 4.0545 -1.18%
2025-04-11 0 4.220 4.190 4.220 4.140 4.230 578,864 2,428,871 4.1959 4.078 4.049 4.078 4.000 4.087 599,050 4.0545 -0.71%
2025-04-10 0 4.250 4.240 4.250 4.140 4.260 1,244,000 5,241,662 4.2136 4.107 4.097 4.107 4.000 4.116 1,287,380 4.0716 3.91%
2025-04-09 0 4.090 4.090 4.100 3.990 4.180 1,938,000 7,910,760 4.0819 3.952 3.952 3.962 3.856 4.039 2,005,581 3.9444 -1.68%
2025-04-08 0 4.160 4.150 4.170 4.050 4.160 2,630,272 10,811,737 4.1105 4.020 4.010 4.029 3.914 4.020 2,721,993 3.9720 3.48%
2025-04-07 0 4.020 4.020 4.060 4.020 4.450 4,049,400 16,776,335 4.1429 3.885 3.885 3.923 3.885 4.300 4,190,608 4.0033 -12.23%
2025-04-03 0 4.580 4.560 4.580 4.510 4.660 1,118,000 5,121,746 4.5812 4.426 4.406 4.426 4.358 4.503 1,156,986 4.4268 0.00%
2025-04-02 0 4.580 4.570 4.590 4.510 4.640 308,300 1,405,713 4.5596 4.426 4.416 4.435 4.358 4.484 319,051 4.4059 1.55%
2025-04-01 0 4.510 4.510 4.520 4.510 4.590 490,166 2,229,665 4.5488 4.358 4.358 4.368 4.358 4.435 507,259 4.3955 -0.22%
2025-03-31 0 4.520 4.520 4.530 4.520 4.690 1,980,800 9,104,100 4.5962 4.368 4.368 4.377 4.368 4.532 2,049,873 4.4413 -4.64%
2025-03-28 0 4.740 4.730 4.740 4.640 4.770 1,334,626 6,284,162 4.7086 4.580 4.571 4.580 4.484 4.609 1,381,166 4.5499 0.64%
2025-03-27 0 4.710 4.700 4.710 4.680 4.840 800,000 3,783,700 4.7296 4.551 4.542 4.551 4.522 4.677 827,897 4.5703 -0.42%
2025-03-26 0 4.730 4.730 4.750 4.650 4.750 1,218,000 5,747,680 4.7189 4.571 4.571 4.590 4.493 4.590 1,260,473 4.5599 1.28%
2025-03-25 0 4.670 4.670 4.680 4.650 4.690 258,000 1,204,900 4.6702 4.513 4.513 4.522 4.493 4.532 266,997 4.5128 -0.64%
2025-03-24 0 4.700 4.690 4.700 4.660 4.730 502,100 2,352,826 4.6860 4.542 4.532 4.542 4.503 4.571 519,609 4.5281 -0.21%
2025-03-21 0 4.710 4.700 4.710 4.670 4.780 3,400,000 16,046,280 4.7195 4.551 4.542 4.551 4.513 4.619 3,518,563 4.5605 -1.05%
2025-03-20 0 4.760 4.760 4.770 4.620 4.800 860,000 4,091,200 4.7572 4.600 4.600 4.609 4.464 4.638 889,989 4.5969 -0.63%
2025-03-19 0 4.790 4.780 4.790 4.710 4.800 2,776,000 13,196,680 4.7538 4.629 4.619 4.629 4.551 4.638 2,872,803 4.5937 1.48%
2025-03-18 0 4.720 4.710 4.720 4.640 4.800 1,957,500 9,256,367 4.7287 4.561 4.551 4.561 4.484 4.638 2,025,761 4.5693 1.72%
2025-03-17 0 4.640 4.620 4.640 4.590 4.670 1,311,300 6,061,657 4.6226 4.484 4.464 4.484 4.435 4.513 1,357,027 4.4669 1.31%
2025-03-14 0 4.580 4.580 4.590 4.450 4.620 1,474,000 6,724,020 4.5618 4.426 4.426 4.435 4.300 4.464 1,525,401 4.4080 1.78%
2025-03-13 0 4.500 4.490 4.510 4.400 4.520 2,848,860 12,683,041 4.4520 4.348 4.339 4.358 4.252 4.368 2,948,204 4.3020 0.22%
2025-03-12 0 4.490 4.490 4.510 4.460 4.550 1,162,410 5,230,867 4.5000 4.339 4.339 4.358 4.310 4.397 1,202,945 4.3484 -1.32%
2025-03-11 0 4.550 4.550 4.560 4.480 4.590 1,366,410 6,200,091 4.5375 4.397 4.397 4.406 4.329 4.435 1,414,059 4.3846 -0.66%
2025-03-10 0 4.580 4.550 4.580 4.520 4.610 3,330,000 15,169,300 4.5553 4.426 4.397 4.426 4.368 4.455 3,446,122 4.4018 -0.43%
2025-03-07 0 4.600 4.600 4.640 4.510 4.640 2,824,410 12,943,203 4.5826 4.445 4.445 4.484 4.358 4.484 2,922,901 4.4282 1.55%
2025-03-06 0 4.530 4.530 4.540 4.500 4.590 3,064,671 13,907,488 4.5380 4.377 4.377 4.387 4.348 4.435 3,171,540 4.3851 -1.52%
2025-03-05 0 4.600 4.600 4.630 4.500 4.630 2,537,000 11,517,263 4.5397 4.445 4.445 4.474 4.348 4.474 2,625,469 4.3867 2.00%
2025-03-04 0 4.510 4.500 4.510 4.360 4.550 1,894,000 8,460,555 4.4670 4.358 4.348 4.358 4.213 4.397 1,960,047 4.3165 2.50%
2025-03-03 0 4.400 4.400 4.410 4.370 4.550 11,295,297 49,988,875 4.4256 4.252 4.252 4.261 4.223 4.397 11,689,180 4.2765 0.00%
2025-02-28 0 4.400 4.400 4.410 4.390 4.630 39,483,601 174,294,604 4.4144 4.252 4.252 4.261 4.242 4.474 40,860,451 4.2656 -4.97%
2025-02-27 0 4.630 4.600 4.630 4.510 4.720 5,017,515 22,999,579 4.5839 4.474 4.445 4.474 4.358 4.561 5,192,483 4.4294 2.89%
2025-02-26 0 4.500 4.500 4.520 4.330 4.530 5,540,003 24,530,373 4.4279 4.348 4.348 4.368 4.184 4.377 5,733,191 4.2787 3.93%
2025-02-25 0 4.330 4.320 4.330 4.270 4.580 5,565,595 24,285,374 4.3635 4.184 4.174 4.184 4.126 4.426 5,759,675 4.2164 -3.13%
2025-02-24 0 4.470 4.430 4.470 4.350 4.490 4,450,000 19,587,180 4.4016 4.319 4.281 4.319 4.203 4.339 4,605,178 4.2533 0.22%
2025-02-21 0 4.460 4.450 4.460 4.360 4.640 6,342,000 28,183,175 4.4439 4.310 4.300 4.310 4.213 4.484 6,563,155 4.2942 -2.83%
2025-02-20 0 4.590 4.570 4.590 4.550 4.710 4,854,000 22,345,428 4.6035 4.435 4.416 4.435 4.397 4.551 5,023,266 4.4484 -1.29%
2025-02-19 0 4.650 4.650 4.660 4.650 4.870 2,825,088 13,305,947 4.7099 4.493 4.493 4.503 4.493 4.706 2,923,603 4.5512 -3.53%
2025-02-18 0 4.820 4.820 4.840 4.800 5.090 5,704,500 27,889,863 4.8891 4.658 4.658 4.677 4.638 4.918 5,903,424 4.7244 -5.49%
2025-02-17 0 5.100 5.100 5.110 5.050 5.280 2,276,000 11,579,700 5.0877 4.928 4.928 4.938 4.880 5.102 2,355,367 4.9163 -2.49%
2025-02-14 0 5.230 5.190 5.250 5.080 5.350 5,227,722 26,972,964 5.1596 5.054 5.015 5.073 4.909 5.170 5,410,020 4.9857 -1.13%
2025-02-13 0 5.290 5.260 5.290 5.150 5.450 3,607,963 19,026,243 5.2734 5.112 5.083 5.112 4.976 5.266 3,733,778 5.0957 -2.22%
2025-02-12 0 5.410 5.400 5.410 5.340 5.450 2,200,000 11,878,550 5.3993 5.228 5.218 5.228 5.160 5.266 2,276,717 5.2174 0.00%
2025-02-11 0 5.410 5.410 5.420 5.400 5.420 422,000 2,283,620 5.4114 5.228 5.228 5.237 5.218 5.237 436,716 5.2291 -0.18%
2025-02-10 0 5.420 5.400 5.420 5.340 5.480 815,700 4,401,591 5.3961 5.237 5.218 5.237 5.160 5.295 844,145 5.2143 0.18%
2025-02-07 0 5.410 5.340 5.410 5.300 5.410 462,000 2,492,140 5.3942 5.228 5.160 5.228 5.121 5.228 478,111 5.2125 2.46%
2025-02-06 0 5.280 5.270 5.290 5.220 5.300 507,137 2,676,641 5.2779 5.102 5.092 5.112 5.044 5.121 524,822 5.1001 -0.75%
2025-02-05 0 5.320 5.310 5.320 5.260 5.320 1,010,000 5,361,490 5.3084 5.141 5.131 5.141 5.083 5.141 1,045,220 5.1295 0.57%
2025-02-04 0 5.290 5.280 5.290 5.260 5.320 418,000 2,212,000 5.2919 5.112 5.102 5.112 5.083 5.141 432,576 5.1135 2.12%
2025-02-03 0 5.180 5.130 5.180 5.060 5.200 726,022 3,725,911 5.1320 5.005 4.957 5.005 4.889 5.025 751,339 4.9590 1.77%
2025-01-28 0 5.090 5.090 5.120 5.090 5.330 415,422 2,151,359 5.1787 4.918 4.918 4.947 4.918 5.150 429,908 5.0042 -1.74%
2025-01-27 0 5.180 5.150 5.180 5.140 5.180 76,200 394,040 5.1711 5.005 4.976 5.005 4.967 5.005 78,857 4.9969 1.77%
2025-01-24 0 5.090 5.080 5.090 5.020 5.150 216,740 1,104,037 5.0938 4.918 4.909 4.918 4.851 4.976 224,298 4.9222 0.39%
2025-01-23 0 5.070 5.050 5.070 5.050 5.160 118,000 597,860 5.0666 4.899 4.880 4.899 4.880 4.986 122,115 4.8959 0.20%
2025-01-22 0 5.060 5.060 5.070 5.060 5.190 160,447 816,281 5.0875 4.889 4.889 4.899 4.889 5.015 166,042 4.9161 -1.36%
2025-01-21 0 5.130 5.120 5.130 5.120 5.190 124,000 638,366 5.1481 4.957 4.947 4.957 4.947 5.015 128,324 4.9746 0.20%
2025-01-20 0 5.120 5.120 5.140 5.110 5.330 1,170,467 6,047,323 5.1666 4.947 4.947 4.967 4.938 5.150 1,211,283 4.9925 -1.92%
2025-01-17 0 5.220 5.200 5.220 5.210 5.230 152,000 793,120 5.2179 5.044 5.025 5.044 5.034 5.054 157,300 5.0421 0.97%
2025-01-16 0 5.170 5.170 5.200 5.170 5.250 410,814 2,132,430 5.1907 4.996 4.996 5.025 4.996 5.073 425,140 5.0158 -0.39%
2025-01-15 0 5.190 5.190 5.200 5.170 5.240 331,100 1,720,612 5.1967 5.015 5.015 5.025 4.996 5.063 342,646 5.0215 -0.95%
2025-01-14 0 5.240 5.230 5.240 5.150 5.290 3,061,899 15,994,682 5.2238 5.063 5.054 5.063 4.976 5.112 3,168,672 5.0478 1.35%
2025-01-13 0 5.170 5.150 5.170 5.150 5.200 320,000 1,655,800 5.1744 4.996 4.976 4.996 4.976 5.025 331,159 5.0000 -1.71%
2025-01-10 0 5.260 5.240 5.260 5.230 5.270 506,000 2,656,760 5.2505 5.083 5.063 5.083 5.054 5.092 523,645 5.0736 -0.19%
2025-01-09 0 5.270 5.240 5.270 5.190 5.280 971,908 5,084,820 5.2318 5.092 5.063 5.092 5.015 5.102 1,005,800 5.0555 0.76%
2025-01-08 0 5.230 5.220 5.230 5.170 5.250 1,870,000 9,779,680 5.2298 5.054 5.044 5.054 4.996 5.073 1,935,210 5.0536 0.58%
2025-01-07 0 5.200 5.200 5.210 5.200 5.250 536,700 2,803,786 5.2241 5.025 5.025 5.034 5.025 5.073 555,416 5.0481 0.00%
2025-01-06 0 5.200 5.200 5.210 5.200 5.280 200,000 1,045,540 5.2277 5.025 5.025 5.034 5.025 5.102 206,974 5.0515 -0.76%
2025-01-03 0 5.240 5.210 5.240 5.220 5.400 60,000 314,780 5.2463 5.063 5.034 5.063 5.044 5.218 62,092 5.0696 0.00%
2025-01-02 0 5.240 5.210 5.240 5.150 5.310 690,000 3,591,420 5.2050 5.063 5.034 5.063 4.976 5.131 714,061 5.0296 -1.13%
2024-12-31 0 5.300 5.300 5.310 5.270 5.350 306,000 1,623,760 5.3064 5.121 5.121 5.131 5.092 5.170 316,671 5.1276 -0.56%
2024-12-30 0 5.330 5.310 5.330 5.240 5.370 694,484 3,676,621 5.2940 5.150 5.131 5.150 5.063 5.189 718,702 5.1156 0.38%
2024-12-27 0 5.310 5.260 5.310 5.180 5.340 933,490 4,890,898 5.2394 5.131 5.083 5.131 5.005 5.160 966,042 5.0628 0.95%
2024-12-24 0 5.260 5.240 5.270 5.200 5.280 288,000 1,506,600 5.2313 5.083 5.063 5.092 5.025 5.102 298,043 5.0550 0.57%
2024-12-23 0 5.230 5.220 5.230 5.190 5.270 599,621 3,128,138 5.2169 5.054 5.044 5.054 5.015 5.092 620,531 5.0411 0.58%
2024-12-20 0 5.200 5.190 5.200 5.180 5.250 1,388,000 7,233,860 5.2117 5.025 5.015 5.025 5.005 5.073 1,436,402 5.0361 -1.14%
2024-12-19 0 5.260 5.250 5.260 5.240 5.310 957,014 5,053,463 5.2804 5.083 5.073 5.083 5.063 5.131 990,386 5.1025 -2.23%
2024-12-18 0 5.380 5.320 5.380 5.210 5.380 1,002,449 5,359,723 5.3466 5.199 5.141 5.199 5.034 5.199 1,037,406 5.1665 0.00%
2024-12-17 0 5.380 5.380 5.460 5.380 5.500 317,954 1,715,307 5.3948 5.199 5.199 5.276 5.199 5.315 329,042 5.2130 -0.55%
2024-12-16 0 5.410 5.390 5.410 5.380 5.500 424,000 2,290,772 5.4028 5.228 5.208 5.228 5.199 5.315 438,785 5.2207 0.19%
2024-12-13 0 5.400 5.300 5.400 5.290 5.500 663,233 3,560,663 5.3686 5.218 5.121 5.218 5.112 5.315 686,361 5.1877 -0.92%
2024-12-12 0 5.450 5.440 5.460 5.430 5.540 429,001 2,357,345 5.4950 5.266 5.257 5.276 5.247 5.353 443,961 5.3098 0.00%
2024-12-11 0 5.450 5.430 5.450 5.430 5.530 488,164 2,667,296 5.4639 5.266 5.247 5.266 5.247 5.344 505,187 5.2798 -0.91%
2024-12-10 0 5.500 5.460 5.500 5.460 5.620 732,582 4,038,016 5.5120 5.315 5.276 5.315 5.276 5.431 758,128 5.3263 -1.61%
2024-12-09 0 5.590 5.580 5.590 5.490 5.600 424,000 2,356,540 5.5579 5.402 5.392 5.402 5.305 5.411 438,785 5.3706 1.64%
2024-12-06 0 5.500 5.500 5.510 5.470 5.540 572,100 3,148,525 5.5035 5.315 5.315 5.324 5.286 5.353 592,050 5.3180 -0.18%
2024-12-05 0 5.510 5.500 5.510 5.440 5.570 419,486 2,307,088 5.4998 5.324 5.315 5.324 5.257 5.382 434,114 5.3145 -1.08%
2024-12-04 0 5.570 5.540 5.570 5.520 5.640 802,000 4,467,300 5.5702 5.382 5.353 5.382 5.334 5.450 829,967 5.3825 0.54%
2024-12-03 0 5.540 5.520 5.540 5.430 5.570 1,030,367 5,668,296 5.5012 5.353 5.334 5.353 5.247 5.382 1,066,297 5.3159 1.09%
2024-12-02 0 5.480 5.420 5.480 5.300 5.490 977,600 5,306,560 5.4282 5.295 5.237 5.295 5.121 5.305 1,011,690 5.2452 1.29%
2024-11-29 0 5.410 5.400 5.410 5.390 5.500 805,674 4,351,288 5.4008 5.228 5.218 5.228 5.208 5.315 833,769 5.2188 0.19%
2024-11-28 0 5.400 5.350 5.400 5.320 5.400 248,000 1,332,940 5.3748 5.218 5.170 5.218 5.141 5.218 256,648 5.1936 -0.74%
2024-11-27 0 5.440 5.300 5.440 5.280 5.590 414,937 2,215,851 5.3402 5.257 5.121 5.257 5.102 5.402 429,406 5.1603 3.03%
2024-11-26 0 5.280 5.250 5.300 5.240 5.300 1,460,364 7,674,247 5.2550 5.102 5.073 5.121 5.063 5.121 1,511,289 5.0779 -0.38%
2024-11-25 0 5.300 5.280 5.300 5.130 5.320 1,144,986 6,039,057 5.2744 5.121 5.102 5.121 4.957 5.141 1,184,913 5.0966 2.71%
2024-11-22 0 5.160 5.140 5.160 5.130 5.250 276,000 1,427,420 5.1718 4.986 4.967 4.986 4.957 5.073 285,625 4.9975 -0.19%
2024-11-21 0 5.170 5.170 5.190 5.150 5.220 178,000 921,760 5.1784 4.996 4.996 5.015 4.976 5.044 184,207 5.0039 -0.77%
2024-11-20 0 5.210 5.200 5.270 5.160 5.250 220,000 1,144,300 5.2014 5.034 5.025 5.092 4.986 5.073 227,672 5.0261 0.00%
2024-11-19 0 5.210 5.210 5.220 5.120 5.230 327,592 1,690,818 5.1614 5.034 5.034 5.044 4.947 5.054 339,016 4.9874 0.97%
2024-11-18 0 5.160 5.160 5.170 5.160 5.290 255,000 1,324,260 5.1932 4.986 4.986 4.996 4.986 5.112 263,892 5.0182 -1.53%
2024-11-15 0 5.240 5.240 5.270 5.210 5.280 138,000 722,780 5.2375 5.063 5.063 5.092 5.034 5.102 142,812 5.0611 -0.19%
2024-11-14 0 5.250 5.200 5.250 5.190 5.260 828,420 4,320,724 5.2156 5.073 5.025 5.073 5.015 5.083 857,308 5.0399 -0.94%
2024-11-13 0 5.300 5.270 5.300 5.260 5.370 496,653 2,634,536 5.3046 5.121 5.092 5.121 5.083 5.189 513,972 5.1258 0.38%
2024-11-12 0 5.280 5.270 5.280 5.280 5.450 450,000 2,397,820 5.3285 5.102 5.092 5.102 5.102 5.266 465,692 5.1489 -2.22%
2024-11-11 0 5.400 5.400 5.420 5.360 5.450 381,220 2,059,219 5.4017 5.218 5.218 5.237 5.179 5.266 394,514 5.2196 -0.18%
2024-11-08 0 5.410 5.390 5.410 5.390 5.480 475,404 2,575,815 5.4182 5.228 5.208 5.228 5.208 5.295 491,982 5.2356 -0.92%
2024-11-07 0 5.460 5.450 5.460 5.400 5.590 646,000 3,533,560 5.4699 5.276 5.266 5.276 5.218 5.402 668,527 5.2856 0.18%
2024-11-06 0 5.450 5.410 5.450 5.420 5.550 346,416 1,891,470 5.4601 5.266 5.228 5.266 5.237 5.363 358,496 5.2761 -0.55%
2024-11-05 0 5.480 5.420 5.480 5.390 5.500 407,000 2,221,890 5.4592 5.295 5.237 5.295 5.208 5.315 421,193 5.2752 0.74%
2024-11-04 0 5.440 5.440 5.450 5.420 5.580 732,000 4,002,180 5.4675 5.257 5.257 5.266 5.237 5.392 757,526 5.2832 -1.81%
2024-11-01 0 5.540 5.540 5.550 5.510 5.580 252,485 1,399,560 5.5431 5.353 5.353 5.363 5.324 5.392 261,290 5.3564 -0.89%
2024-10-31 0 5.590 5.550 5.590 5.590 5.590 46,000 257,140 5.5900 5.402 5.363 5.402 5.402 5.402 47,604 5.4016 -1.24%
2024-10-30 0 5.660 5.630 5.660 5.590 5.680 468,400 2,645,700 5.6484 5.469 5.440 5.469 5.402 5.489 484,734 5.4580 1.07%
2024-10-29 0 5.600 5.580 5.600 5.560 5.680 463,000 2,589,260 5.5924 5.411 5.392 5.411 5.373 5.489 479,145 5.4039 -1.06%
2024-10-28 0 5.660 5.630 5.660 5.530 5.660 662,000 3,708,200 5.6015 5.469 5.440 5.469 5.344 5.469 685,085 5.4128 0.89%
2024-10-25 0 5.610 5.600 5.610 5.530 5.660 364,886 2,048,894 5.6152 5.421 5.411 5.421 5.344 5.469 377,610 5.4260 0.54%
2024-10-24 0 5.580 5.580 5.590 5.540 5.800 924,677 5,200,479 5.6241 5.392 5.392 5.402 5.353 5.605 956,922 5.4346 -1.59%
2024-10-23 0 5.670 5.630 5.670 5.580 5.730 518,016 2,925,941 5.6484 5.479 5.440 5.479 5.392 5.537 536,080 5.4580 0.71%
2024-10-22 0 5.630 5.630 5.650 5.600 5.750 546,000 3,082,320 5.6453 5.440 5.440 5.460 5.411 5.556 565,040 5.4550 -1.40%
2024-10-21 0 5.710 5.660 5.710 5.640 5.740 240,000 1,363,850 5.6827 5.518 5.469 5.518 5.450 5.547 248,369 5.4912 -0.70%
2024-10-18 0 5.750 5.750 5.780 5.660 5.800 764,000 4,390,306 5.7465 5.556 5.556 5.585 5.469 5.605 790,642 5.5528 0.17%
2024-10-17 0 5.740 5.720 5.740 5.640 5.830 1,062,000 6,090,920 5.7353 5.547 5.527 5.547 5.450 5.634 1,099,033 5.5421 -0.35%
2024-10-16 0 5.760 5.750 5.760 5.750 5.810 395,600 2,282,150 5.7688 5.566 5.556 5.566 5.556 5.614 409,395 5.5744 -1.03%
2024-10-15 0 5.820 5.810 5.820 5.750 5.880 1,431,500 8,322,300 5.8137 5.624 5.614 5.624 5.556 5.682 1,481,418 5.6178 0.87%
2024-10-14 0 5.770 5.750 5.790 5.670 5.850 8,130,862 46,309,356 5.6955 5.576 5.556 5.595 5.479 5.653 8,414,397 5.5036 -1.87%
2024-10-10 0 5.880 5.850 5.900 5.720 5.910 500,000 2,911,740 5.8235 5.682 5.653 5.701 5.527 5.711 517,436 5.6272 2.98%
2024-10-09 0 5.710 5.710 5.780 5.650 6.060 2,530,000 14,667,080 5.7973 5.518 5.518 5.585 5.460 5.856 2,618,225 5.6019 -2.56%
2024-10-08 0 5.860 5.850 5.860 5.820 6.230 3,947,760 23,665,374 5.9946 5.663 5.653 5.663 5.624 6.020 4,085,424 5.7926 -4.40%
2024-10-07 0 6.130 6.130 6.160 5.820 6.270 3,239,711 19,795,546 6.1103 5.923 5.923 5.952 5.624 6.059 3,352,684 5.9044 5.33%
2024-10-04 0 5.820 5.820 5.850 5.540 5.890 1,874,300 10,890,837 5.8106 5.624 5.624 5.653 5.353 5.692 1,939,660 5.6148 0.69%
2024-10-03 0 5.780 5.700 5.780 5.460 5.860 2,247,600 12,709,310 5.6546 5.585 5.508 5.585 5.276 5.663 2,325,977 5.4641 -3.02%
2024-10-02 0 5.960 5.930 5.960 5.640 5.960 5,316,000 30,833,631 5.8002 5.759 5.730 5.759 5.450 5.759 5,501,377 5.6047 5.67%
2024-09-30 0 5.640 5.630 5.640 5.470 5.670 1,858,307 10,391,141 5.5917 5.450 5.440 5.450 5.286 5.479 1,923,109 5.4033 3.30%
2024-09-27 0 5.460 5.390 5.470 5.230 5.460 1,816,224 9,694,628 5.3378 5.276 5.208 5.286 5.054 5.276 1,879,558 5.1579 4.40%
2024-09-26 0 5.230 5.210 5.230 5.100 5.230 1,770,369 9,172,232 5.1810 5.054 5.034 5.054 4.928 5.054 1,832,104 5.0064 3.77%
2024-09-25 0 5.040 5.020 5.040 5.000 5.130 1,817,759 9,213,997 5.0689 4.870 4.851 4.870 4.832 4.957 1,881,147 4.8981 1.41%
2024-09-24 0 5.020 5.020 5.040 4.850 5.060 1,214,027 6,048,193 4.9819 4.803 4.803 4.822 4.640 4.841 1,269,001 4.7661 4.15%
2024-09-23 0 4.820 4.820 4.830 4.780 4.940 3,660,000 17,797,130 4.8626 4.611 4.611 4.621 4.573 4.726 3,825,734 4.6520 -1.03%
2024-09-20 0 4.870 4.870 4.880 4.750 4.870 2,646,090 12,783,581 4.8311 4.659 4.659 4.669 4.544 4.659 2,765,912 4.6218 2.74%
2024-09-19 0 4.740 4.740 4.750 4.740 4.790 1,381,300 6,590,282 4.7711 4.535 4.535 4.544 4.535 4.582 1,443,849 4.5644 -0.63%
2024-09-17 0 4.770 4.760 4.770 4.710 4.780 722,403 3,431,994 4.7508 4.563 4.554 4.563 4.506 4.573 755,115 4.5450 0.42%
2024-09-16 0 4.750 4.750 4.760 4.700 4.790 2,316,625 10,964,162 4.7328 4.544 4.544 4.554 4.496 4.582 2,421,528 4.5278 0.42%
2024-09-13 0 4.730 4.720 4.730 4.730 4.780 534,000 2,539,580 4.7558 4.525 4.516 4.525 4.525 4.573 558,181 4.5497 -0.21%
2024-09-12 0 4.740 4.740 4.750 4.740 4.850 474,000 2,265,770 4.7801 4.535 4.535 4.544 4.535 4.640 495,464 4.5730 -0.42%
2024-09-11 0 4.760 4.710 4.760 4.650 4.760 379,000 1,792,300 4.7290 4.554 4.506 4.554 4.449 4.554 396,162 4.5242 2.59%
2024-09-10 0 4.640 4.640 4.670 4.610 4.680 418,863 1,942,917 4.6386 4.439 4.439 4.468 4.410 4.477 437,830 4.4376 -0.85%
2024-09-09 0 4.680 4.650 4.680 4.640 4.750 597,061 2,781,727 4.6590 4.477 4.449 4.477 4.439 4.544 624,097 4.4572 -1.47%
2024-09-05 0 4.750 4.730 4.750 4.660 4.780 480,000 2,261,500 4.7115 4.544 4.525 4.544 4.458 4.573 501,736 4.5074 2.15%
2024-09-04 0 4.650 4.650 4.680 4.650 4.810 928,703 4,391,768 4.7289 4.449 4.449 4.477 4.449 4.602 970,757 4.5241 -2.11%
2024-09-03 0 4.750 4.750 4.780 4.720 4.760 252,300 1,194,481 4.7344 4.544 4.544 4.573 4.516 4.554 263,725 4.5293 0.42%
2024-09-02 0 4.730 4.700 4.730 4.710 4.780 772,601 3,677,230 4.7595 4.525 4.496 4.525 4.506 4.573 807,586 4.5534 -1.46%
2024-08-30 0 4.800 4.760 4.800 4.760 4.930 1,241,537 5,977,625 4.8147 4.592 4.554 4.592 4.554 4.716 1,297,757 4.6061 0.63%
2024-08-29 0 4.770 4.770 4.810 4.750 4.870 1,242,000 5,942,340 4.7845 4.563 4.563 4.602 4.544 4.659 1,298,241 4.5772 -0.83%
2024-08-28 0 4.810 4.810 4.850 4.730 4.850 452,000 2,170,170 4.8013 4.602 4.602 4.640 4.525 4.640 472,468 4.5933 1.48%
2024-08-27 0 4.740 4.730 4.740 4.730 4.820 17,616,000 83,935,610 4.7647 4.535 4.525 4.535 4.525 4.611 18,413,699 4.5583 -2.27%
2024-08-26 0 4.850 4.850 4.870 4.830 4.970 1,051,000 5,123,100 4.8745 4.640 4.640 4.659 4.621 4.755 1,098,592 4.6633 -1.62%
2024-08-23 0 4.930 4.930 4.950 4.920 5.040 492,627 2,446,622 4.9665 4.716 4.716 4.736 4.707 4.822 514,934 4.7513 -1.40%
2024-08-22 0 5.000 4.980 5.000 4.960 5.050 304,000 1,518,500 4.9951 4.783 4.764 4.783 4.745 4.831 317,766 4.7787 0.00%
2024-08-21 0 5.000 4.960 5.000 4.930 5.000 150,000 748,000 4.9867 4.783 4.745 4.783 4.716 4.783 156,792 4.7706 1.21%
2024-08-20 0 4.940 4.920 4.940 4.900 5.010 758,000 3,768,300 4.9714 4.726 4.707 4.726 4.688 4.793 792,324 4.7560 -1.59%
2024-08-19 0 5.020 5.010 5.030 4.950 5.050 604,000 3,024,640 5.0077 4.803 4.793 4.812 4.736 4.831 631,351 4.7907 1.01%
2024-08-16 0 4.970 4.960 5.000 4.950 5.020 172,826 862,675 4.9916 4.755 4.745 4.783 4.736 4.803 180,652 4.7753 0.40%
2024-08-15 0 4.950 4.950 4.960 4.950 5.050 180,500 900,210 4.9873 4.736 4.736 4.745 4.736 4.831 188,674 4.7713 -0.40%
2024-08-14 0 4.970 4.960 4.970 4.920 5.110 618,100 3,073,471 4.9724 4.755 4.745 4.755 4.707 4.889 646,089 4.7570 -0.60%
2024-08-13 0 5.000 4.980 5.000 5.000 5.100 424,099 2,129,157 5.0204 4.783 4.764 4.783 4.783 4.879 443,303 4.8029 -2.15%
2024-08-12 0 5.110 5.100 5.120 5.020 5.180 476,000 2,428,960 5.1029 4.889 4.879 4.898 4.803 4.956 497,555 4.8818 0.79%
2024-08-09 0 5.070 5.070 5.080 4.880 5.100 2,212,000 11,072,420 5.0056 4.850 4.850 4.860 4.669 4.879 2,312,165 4.7888 2.84%
2024-08-08 0 4.930 4.920 4.940 4.840 5.080 1,058,000 5,231,660 4.9449 4.716 4.707 4.726 4.630 4.860 1,105,909 4.7306 -1.40%
2024-08-07 0 5.000 5.000 5.030 4.990 5.150 2,048,000 10,310,100 5.0342 4.783 4.783 4.812 4.774 4.927 2,140,739 4.8161 -2.91%
2024-08-06 0 5.150 5.120 5.150 5.100 5.290 748,000 3,856,800 5.1561 4.927 4.898 4.927 4.879 5.061 781,871 4.9328 -0.19%
2024-08-05 0 5.160 5.100 5.170 5.090 5.430 899,240 4,689,307 5.2147 4.936 4.879 4.946 4.869 5.195 939,960 4.9888 -2.27%
2024-08-02 0 5.280 5.280 5.290 5.280 5.490 980,600 5,246,554 5.3504 5.051 5.051 5.061 5.051 5.252 1,025,004 5.1186 -2.76%
2024-08-01 0 5.430 5.430 5.450 5.320 5.560 980,118 5,333,073 5.4413 5.195 5.195 5.214 5.090 5.319 1,024,500 5.2055 -0.91%
2024-07-31 0 5.480 5.470 5.480 5.200 5.500 1,067,953 5,774,284 5.4069 5.243 5.233 5.243 4.975 5.262 1,116,313 5.1726 5.18%
2024-07-30 0 5.210 5.210 5.320 5.210 5.340 327,774 1,721,006 5.2506 4.984 4.984 5.090 4.984 5.109 342,616 5.0231 -3.16%
2024-07-29 0 5.380 5.340 5.400 5.340 5.420 40,000 215,500 5.3875 5.147 5.109 5.166 5.109 5.185 41,811 5.1541 0.75%
2024-07-26 0 5.340 5.340 5.380 5.310 5.400 232,701 1,246,317 5.3559 5.109 5.109 5.147 5.080 5.166 243,238 5.1239 0.00%
2024-07-25 0 5.340 5.340 5.400 5.300 5.390 458,899 2,448,441 5.3355 5.109 5.109 5.166 5.070 5.157 479,679 5.1043 -3.61%
2024-07-24 0 5.540 5.480 5.550 5.390 5.790 405,000 2,221,400 5.4849 5.300 5.243 5.310 5.157 5.539 423,339 5.2473 1.47%
2024-07-23 0 5.460 5.420 5.460 5.380 5.810 331,500 1,838,206 5.5451 5.223 5.185 5.223 5.147 5.558 346,511 5.3049 -2.33%
2024-07-22 0 5.590 5.550 5.600 5.420 5.590 412,800 2,260,800 5.4767 5.348 5.310 5.357 5.185 5.348 431,493 5.2395 -0.18%
2024-07-19 0 5.600 5.500 5.600 5.400 5.600 592,038 3,239,361 5.4715 5.357 5.262 5.357 5.166 5.357 618,847 5.2345 1.82%
2024-07-18 0 5.500 5.480 5.570 5.500 5.640 62,000 345,420 5.5713 5.262 5.243 5.329 5.262 5.396 64,808 5.3299 -2.48%
2024-07-17 0 5.640 5.630 5.640 5.540 5.660 207,410 1,165,507 5.6193 5.396 5.386 5.396 5.300 5.415 216,802 5.3759 0.18%
2024-07-16 0 5.630 5.540 5.630 5.340 5.640 358,000 1,979,560 5.5295 5.386 5.300 5.386 5.109 5.396 374,211 5.2900 3.30%
2024-07-15 0 5.450 5.430 5.550 5.450 5.600 68,741 375,696 5.4654 5.214 5.195 5.310 5.214 5.357 71,854 5.2286 -2.33%
2024-07-12 0 5.580 5.530 5.590 5.500 5.680 767,949 4,285,956 5.5810 5.338 5.290 5.348 5.262 5.434 802,724 5.3393 0.54%
2024-07-11 0 5.550 5.510 5.550 5.500 5.640 508,000 2,809,300 5.5301 5.310 5.271 5.310 5.262 5.396 531,004 5.2905 0.91%
2024-07-10 0 5.500 5.470 5.500 5.300 5.500 468,410 2,550,901 5.4459 5.262 5.233 5.262 5.070 5.262 489,621 5.2100 3.77%
2024-07-09 0 5.300 5.300 5.320 5.220 5.350 208,413 1,100,876 5.2822 5.070 5.070 5.090 4.994 5.118 217,850 5.0534 -0.56%
2024-07-08 0 5.330 5.330 5.360 5.280 5.500 420,262 2,248,029 5.3491 5.099 5.099 5.128 5.051 5.262 439,293 5.1174 -3.09%
2024-07-05 0 5.500 5.480 5.500 5.470 5.510 116,000 637,240 5.4934 5.262 5.243 5.262 5.233 5.271 121,253 5.2555 0.18%
2024-07-04 0 5.490 5.450 5.490 5.370 5.490 411,000 2,236,780 5.4423 5.252 5.214 5.252 5.137 5.252 429,611 5.2065 1.29%
2024-07-03 0 5.420 5.420 5.430 5.390 5.470 443,968 2,408,800 5.4256 5.185 5.185 5.195 5.157 5.233 464,072 5.1906 -0.91%
2024-07-02 0 5.470 5.400 5.480 5.340 5.480 197,006 1,069,922 5.4309 5.233 5.166 5.243 5.109 5.243 205,927 5.1956 1.86%
2024-06-28 0 5.370 5.310 5.370 5.200 5.390 1,220,488 6,473,793 5.3043 5.137 5.080 5.137 4.975 5.157 1,275,755 5.0745 3.47%
2024-06-27 0 5.190 5.190 5.220 5.160 5.270 404,257 2,101,343 5.1980 4.965 4.965 4.994 4.936 5.042 422,563 4.9729 -1.70%
2024-06-26 0 5.280 5.270 5.350 5.260 5.350 294,000 1,556,180 5.2931 5.051 5.042 5.118 5.032 5.118 307,313 5.0638 -0.75%
2024-06-25 0 5.320 5.280 5.320 5.310 5.400 146,100 780,234 5.3404 5.090 5.051 5.090 5.080 5.166 152,716 5.1091 0.38%
2024-06-24 0 5.300 5.300 5.310 5.220 5.350 690,054 3,643,528 5.2801 5.070 5.070 5.080 4.994 5.118 721,301 5.0513 -1.85%
2024-06-21 0 5.400 5.390 5.410 5.250 5.430 2,346,000 12,606,540 5.3736 5.166 5.157 5.176 5.023 5.195 2,452,233 5.1408 0.75%
2024-06-20 0 5.360 5.340 5.360 5.260 5.410 989,021 5,285,979 5.3447 5.128 5.109 5.128 5.032 5.176 1,033,806 5.1131 -1.11%
2024-06-19 0 5.420 5.390 5.420 5.360 5.460 373,152 2,014,217 5.3978 5.185 5.157 5.185 5.128 5.223 390,049 5.1640 0.18%
2024-06-18 0 5.410 5.370 5.410 5.360 5.560 620,527 3,374,858 5.4387 5.176 5.137 5.176 5.128 5.319 648,626 5.2031 -3.05%
2024-06-17 0 5.580 5.530 5.580 5.390 5.600 592,000 3,273,680 5.5299 5.338 5.290 5.338 5.157 5.357 618,807 5.2903 2.01%
2024-06-14 0 5.470 5.470 5.480 5.390 5.510 440,000 2,407,500 5.4716 5.233 5.233 5.243 5.157 5.271 459,924 5.2346 0.74%
2024-06-13 0 5.430 5.410 5.450 5.330 5.490 668,497 3,620,788 5.4163 5.195 5.176 5.214 5.099 5.252 698,768 5.1817 0.18%
2024-06-12 0 5.420 5.400 5.420 5.410 5.460 443,456 2,406,887 5.4276 5.185 5.166 5.185 5.176 5.223 463,537 5.1924 -1.09%
2024-06-11 0 5.480 5.470 5.480 5.470 5.580 660,752 3,629,136 5.4924 5.243 5.233 5.243 5.233 5.338 690,673 5.2545 0.18%
2024-06-07 0 5.470 5.460 5.470 5.460 5.520 620,400 3,398,716 5.4783 5.233 5.223 5.233 5.223 5.281 648,493 5.2409 -0.91%
2024-06-06 0 5.520 5.500 5.520 5.510 5.570 390,323 2,164,688 5.5459 5.281 5.262 5.281 5.271 5.329 407,998 5.3056 -0.36%
2024-06-05 0 5.540 5.520 5.540 5.520 5.640 437,005 2,427,173 5.5541 5.300 5.281 5.300 5.281 5.396 456,794 5.3135 -0.72%
2024-06-04 0 5.580 5.570 5.580 5.490 5.620 590,000 3,290,440 5.5770 5.338 5.329 5.338 5.252 5.377 616,717 5.3354 1.27%
2024-06-03 0 5.510 5.480 5.510 5.410 5.540 704,046 3,866,508 5.4918 5.271 5.243 5.271 5.176 5.300 735,927 5.2539 2.99%
2024-05-31 0 5.500 5.500 5.510 5.440 5.530 5,921,274 32,564,118 5.4995 5.118 5.118 5.128 5.062 5.146 6,362,940 5.1178 -0.72%
2024-05-30 0 5.540 5.510 5.560 5.430 5.650 1,076,072 5,943,348 5.5232 5.155 5.128 5.174 5.053 5.258 1,156,336 5.1398 -1.95%
2024-05-29 0 5.650 5.640 5.650 5.650 5.790 2,952,000 16,795,549 5.6895 5.258 5.249 5.258 5.258 5.388 3,172,189 5.2946 0.18%
2024-05-28 0 5.640 5.630 5.640 5.620 5.760 522,691 2,953,289 5.6502 5.249 5.239 5.249 5.230 5.360 561,678 5.2580 0.18%
2024-05-27 0 5.630 5.620 5.650 5.580 5.740 501,432 2,829,847 5.6435 5.239 5.230 5.258 5.193 5.342 538,834 5.2518 -1.05%
2024-05-24 0 5.690 5.660 5.690 5.660 5.840 581,094 3,330,327 5.7311 5.295 5.267 5.295 5.267 5.435 624,438 5.3333 -1.39%
2024-05-23 0 5.770 5.770 5.790 5.680 5.880 962,000 5,575,016 5.7952 5.369 5.369 5.388 5.286 5.472 1,033,755 5.3930 -1.54%
2024-05-22 0 5.860 5.860 5.900 5.860 6.100 416,000 2,459,060 5.9112 5.453 5.453 5.490 5.453 5.677 447,029 5.5009 -1.35%
2024-05-21 0 5.940 5.930 5.940 5.900 6.130 720,000 4,305,440 5.9798 5.528 5.518 5.528 5.490 5.705 773,705 5.5647 -1.98%
2024-05-20 0 6.060 6.050 6.060 5.980 6.110 672,000 4,070,580 6.0574 5.639 5.630 5.639 5.565 5.686 722,124 5.6370 0.83%
2024-05-17 0 6.010 6.010 6.050 6.000 6.180 529,000 3,196,630 6.0428 5.593 5.593 5.630 5.584 5.751 568,458 5.6233 -0.83%
2024-05-16 0 6.060 6.050 6.060 5.920 6.110 1,766,936 10,597,420 5.9976 5.639 5.630 5.639 5.509 5.686 1,898,731 5.5813 1.00%
2024-05-14 0 6.000 5.980 6.000 5.800 6.060 1,520,000 9,000,010 5.9211 5.584 5.565 5.584 5.397 5.639 1,633,376 5.5101 1.52%
2024-05-13 0 5.910 5.900 5.910 5.760 5.910 1,434,501 8,322,898 5.8019 5.500 5.490 5.500 5.360 5.500 1,541,500 5.3992 2.25%
2024-05-10 0 5.780 5.760 5.780 5.700 5.850 2,560,951 14,700,742 5.7403 5.379 5.360 5.379 5.304 5.444 2,751,971 5.3419 0.17%
2024-05-09 0 5.770 5.770 5.780 5.750 5.860 383,375 2,218,500 5.7868 5.369 5.369 5.379 5.351 5.453 411,971 5.3851 -1.20%
2024-05-08 0 5.840 5.750 5.900 5.730 5.840 372,000 2,143,930 5.7633 5.435 5.351 5.490 5.332 5.435 399,747 5.3632 0.52%
2024-05-07 0 5.810 5.790 5.810 5.760 5.900 459,589 2,668,430 5.8061 5.407 5.388 5.407 5.360 5.490 493,870 5.4031 -2.35%
2024-05-06 0 5.950 5.950 5.960 5.810 5.950 752,650 4,434,479 5.8918 5.537 5.537 5.546 5.407 5.537 808,790 5.4829 0.51%
2024-05-03 0 5.920 5.890 5.920 5.600 5.960 1,185,915 6,835,261 5.7637 5.509 5.481 5.509 5.211 5.546 1,274,372 5.3636 4.04%
2024-05-02 0 5.690 5.620 5.690 5.500 5.690 2,682,955 14,862,272 5.5395 5.295 5.230 5.295 5.118 5.295 2,883,076 5.1550 3.83%
2024-04-30 0 5.480 5.480 5.490 5.440 5.580 625,917 3,437,868 5.4925 5.100 5.100 5.109 5.062 5.193 672,604 5.1113 -1.79%
2024-04-29 0 5.580 5.560 5.580 5.560 5.700 438,062 2,468,113 5.6342 5.193 5.174 5.193 5.174 5.304 470,737 5.2431 -1.76%
2024-04-26 0 5.680 5.620 5.680 5.550 5.690 523,879 2,935,759 5.6039 5.286 5.230 5.286 5.165 5.295 562,955 5.2149 0.53%
2024-04-25 0 5.650 5.600 5.650 5.580 5.700 552,837 3,119,815 5.6433 5.258 5.211 5.258 5.193 5.304 594,073 5.2516 1.25%
2024-04-24 0 5.580 5.580 5.630 5.550 5.650 717,828 4,012,159 5.5893 5.193 5.193 5.239 5.165 5.258 771,371 5.2013 0.18%
2024-04-23 0 5.570 5.540 5.590 5.530 5.600 336,000 1,866,820 5.5560 5.183 5.155 5.202 5.146 5.211 361,062 5.1704 0.36%
2024-04-22 0 5.550 5.530 5.550 5.390 5.570 348,000 1,921,480 5.5215 5.165 5.146 5.165 5.016 5.183 373,957 5.1382 2.97%
2024-04-19 0 5.390 5.390 5.410 5.220 5.470 670,000 3,591,760 5.3608 5.016 5.016 5.034 4.858 5.090 719,975 4.9887 0.56%
2024-04-18 0 5.360 5.360 5.370 5.320 5.420 579,843 3,110,257 5.3640 4.988 4.988 4.997 4.951 5.044 623,093 4.9916 0.75%
2024-04-17 0 5.320 5.320 5.340 5.300 5.400 352,000 1,884,516 5.3537 4.951 4.951 4.969 4.932 5.025 378,256 4.9821 0.38%
2024-04-16 0 5.300 5.260 5.300 5.200 5.440 1,320,040 6,963,256 5.2750 4.932 4.895 4.932 4.839 5.062 1,418,501 4.9089 -1.67%
2024-04-15 0 5.390 5.390 5.450 5.360 5.550 927,137 5,019,594 5.4141 5.016 5.016 5.072 4.988 5.165 996,292 5.0383 -3.06%
2024-04-12 0 5.560 5.550 5.560 5.550 5.680 872,913 4,891,843 5.6040 5.174 5.165 5.174 5.165 5.286 938,023 5.2151 -2.80%
2024-04-11 0 5.720 5.700 5.720 5.640 5.760 698,000 3,985,140 5.7094 5.323 5.304 5.323 5.249 5.360 750,064 5.3131 0.35%
2024-04-10 0 5.700 5.700 5.720 5.520 5.780 833,896 4,718,477 5.6584 5.304 5.304 5.323 5.137 5.379 896,096 5.2656 1.97%
2024-04-09 0 5.590 5.560 5.590 5.480 5.650 662,147 3,671,855 5.5454 5.202 5.174 5.202 5.100 5.258 711,536 5.1605 2.01%
2024-04-08 0 5.480 5.480 5.490 5.220 5.550 2,173,896 11,824,515 5.4393 5.100 5.100 5.109 4.858 5.165 2,336,046 5.0618 4.38%
2024-04-05 0 5.250 5.250 5.270 5.100 5.300 1,396,000 7,279,080 5.2142 4.886 4.886 4.904 4.746 4.932 1,500,127 4.8523 3.14%
2024-04-03 0 5.090 5.050 5.100 4.990 5.120 748,000 3,796,340 5.0753 4.737 4.699 4.746 4.644 4.765 803,793 4.7230 2.21%
2024-04-02 0 4.980 4.930 4.980 4.900 5.040 1,187,422 5,903,467 4.9717 4.634 4.588 4.634 4.560 4.690 1,275,991 4.6266 1.63%
2024-03-28 0 4.900 4.900 4.910 4.880 4.980 539,404 2,646,149 4.9057 4.560 4.560 4.569 4.541 4.634 579,638 4.5652 -1.41%
2024-03-27 0 4.970 4.930 4.970 4.880 5.030 1,210,000 6,010,520 4.9674 4.625 4.588 4.625 4.541 4.681 1,300,253 4.6226 1.22%
2024-03-26 0 4.910 4.900 4.910 4.760 4.950 664,000 3,221,834 4.8522 4.569 4.560 4.569 4.430 4.606 713,528 4.5154 2.08%
2024-03-25 0 4.810 4.810 4.850 4.810 5.300 3,058,000 15,004,598 4.9067 4.476 4.476 4.513 4.476 4.932 3,286,095 4.5661 -6.96%
2024-03-22 0 5.170 5.150 5.170 5.100 5.230 576,000 2,963,374 5.1447 4.811 4.793 4.811 4.746 4.867 618,964 4.7876 -0.77%
2024-03-21 0 5.210 5.210 5.250 5.120 5.300 809,718 4,260,233 5.2614 4.848 4.848 4.886 4.765 4.932 870,115 4.8962 1.76%
2024-03-20 0 5.120 5.120 5.150 5.110 5.240 1,396,000 7,228,780 5.1782 4.765 4.765 4.793 4.755 4.876 1,500,127 4.8188 0.59%
2024-03-19 0 5.090 5.050 5.090 4.980 5.170 665,464 3,383,522 5.0845 4.737 4.699 4.737 4.634 4.811 715,101 4.7315 0.79%
2024-03-18 0 5.050 5.000 5.060 4.910 5.050 1,769,762 8,850,391 5.0009 4.699 4.653 4.709 4.569 4.699 1,901,768 4.6538 2.85%
2024-03-15 0 4.910 4.910 4.950 4.900 4.960 1,118,000 5,501,980 4.9213 4.569 4.569 4.606 4.560 4.616 1,201,391 4.5797 -0.81%
2024-03-14 0 4.950 4.940 5.000 4.940 5.030 264,158 1,312,462 4.9685 4.606 4.597 4.653 4.597 4.681 283,861 4.6236 -1.39%
2024-03-13 0 5.020 5.020 5.030 4.980 5.050 511,800 2,567,190 5.0160 4.672 4.672 4.681 4.634 4.699 549,975 4.6678 -1.57%
2024-03-12 0 5.100 5.010 5.100 4.950 5.100 757,349 3,796,195 5.0125 4.746 4.662 4.746 4.606 4.746 813,839 4.6646 3.45%
2024-03-11 0 4.930 4.930 4.950 4.870 4.980 212,000 1,050,180 4.9537 4.588 4.588 4.606 4.532 4.634 227,813 4.6098 0.20%
2024-03-08 0 4.920 4.910 4.930 4.920 4.990 224,000 1,109,790 4.9544 4.578 4.569 4.588 4.578 4.644 240,708 4.6105 -0.81%
2024-03-07 0 4.960 4.940 4.960 4.940 5.000 260,000 1,290,140 4.9621 4.616 4.597 4.616 4.597 4.653 279,393 4.6176 1.64%
2024-03-06 0 4.880 4.870 4.900 4.850 4.930 560,102 2,737,528 4.8876 4.541 4.532 4.560 4.513 4.588 601,880 4.5483 1.24%
2024-03-05 0 4.820 4.820 4.850 4.800 4.950 871,681 4,254,527 4.8808 4.485 4.485 4.513 4.467 4.606 936,699 4.5420 -2.63%
2024-03-04 0 4.950 4.910 4.960 4.850 5.040 988,919 4,893,684 4.9485 4.606 4.569 4.616 4.513 4.690 1,062,682 4.6050 -1.39%
2024-03-01 0 5.020 5.020 5.030 5.000 5.100 594,512 2,993,840 5.0358 4.672 4.672 4.681 4.653 4.746 638,856 4.6862 -1.38%
2024-02-29 0 5.090 5.090 5.190 5.090 5.320 1,338,594 6,875,161 5.1361 4.737 4.737 4.830 4.737 4.951 1,438,439 4.7796 -2.30%
2024-02-28 0 5.210 5.160 5.210 5.160 5.330 850,000 4,455,900 5.2422 4.848 4.802 4.848 4.802 4.960 913,401 4.8784 -0.38%
2024-02-27 0 5.230 5.150 5.230 5.100 5.260 860,109 4,447,231 5.1705 4.867 4.793 4.867 4.746 4.895 924,264 4.8116 0.77%
2024-02-26 0 5.190 5.190 5.220 5.010 5.300 730,000 3,781,479 5.1801 4.830 4.830 4.858 4.662 4.932 784,450 4.8205 2.57%
2024-02-23 0 5.060 5.050 5.060 5.040 5.300 831,774 4,239,521 5.0970 4.709 4.699 4.709 4.690 4.932 893,816 4.7432 -3.44%
2024-02-22 0 5.240 5.190 5.240 4.940 5.240 1,396,000 7,113,146 5.0954 4.876 4.830 4.876 4.597 4.876 1,500,127 4.7417 4.59%
2024-02-21 0 5.010 5.010 5.020 4.960 5.090 1,656,059 8,291,739 5.0069 4.662 4.662 4.672 4.616 4.737 1,779,584 4.6594 0.80%
2024-02-20 0 4.970 4.960 4.980 4.910 5.000 192,000 954,050 4.9690 4.625 4.616 4.634 4.569 4.653 206,321 4.6241 -0.40%
2024-02-19 0 4.990 4.950 4.990 4.940 5.110 932,464 4,673,077 5.0115 4.644 4.606 4.644 4.597 4.755 1,002,016 4.6637 -2.35%
2024-02-16 0 5.110 5.090 5.110 5.010 5.170 1,030,000 5,246,060 5.0933 4.755 4.737 4.755 4.662 4.811 1,106,827 4.7397 0.99%
2024-02-15 0 5.060 4.980 5.060 4.840 5.060 688,000 3,427,580 4.9819 4.709 4.634 4.709 4.504 4.709 739,318 4.6361 0.80%
2024-02-14 0 5.020 4.990 5.020 4.930 5.040 210,000 1,050,420 5.0020 4.672 4.644 4.672 4.588 4.690 225,664 4.6548 0.40%
2024-02-09 0 5.000 4.960 5.010 4.910 5.080 173,000 861,370 4.9790 4.653 4.616 4.662 4.569 4.727 185,904 4.6334 0.00%
2024-02-08 0 5.000 5.000 5.050 4.990 5.120 1,933,193 9,848,972 5.0947 4.653 4.653 4.699 4.644 4.765 2,077,389 4.7410 -0.20%
2024-02-07 0 5.010 5.010 5.050 4.950 5.060 260,985 1,306,825 5.0073 4.662 4.662 4.699 4.606 4.709 280,452 4.6597 0.20%
2024-02-06 0 5.000 5.000 5.040 4.900 5.070 723,722 3,624,133 5.0076 4.653 4.653 4.690 4.560 4.718 777,704 4.6600 3.09%
2024-02-05 0 4.850 4.840 4.850 4.800 4.960 614,000 2,985,940 4.8631 4.513 4.504 4.513 4.467 4.616 659,798 4.5255 -1.62%
2024-02-02 0 4.930 4.900 4.970 4.890 5.060 253,410 1,253,712 4.9474 4.588 4.560 4.625 4.551 4.709 272,312 4.6040 -1.40%
2024-02-01 0 5.000 4.930 5.000 4.840 5.000 1,090,000 5,354,440 4.9123 4.653 4.588 4.653 4.504 4.653 1,171,303 4.5714 3.31%
2024-01-31 0 4.840 4.840 4.860 4.790 4.900 707,393 3,419,018 4.8333 4.504 4.504 4.523 4.458 4.560 760,157 4.4978 -1.22%
2024-01-30 0 4.900 4.860 4.900 4.860 5.010 275,915 1,353,566 4.9057 4.560 4.523 4.560 4.523 4.662 296,495 4.5652 -2.20%
2024-01-29 0 5.010 5.000 5.010 4.990 5.160 556,518 2,812,723 5.0541 4.662 4.653 4.662 4.644 4.802 598,028 4.7033 -1.76%
2024-01-26 0 5.100 5.070 5.100 4.980 5.160 886,613 4,511,278 5.0882 4.746 4.718 4.746 4.634 4.802 952,745 4.7350 2.41%
2024-01-25 0 4.980 4.980 5.000 4.880 5.020 650,375 3,216,779 4.9460 4.634 4.634 4.653 4.541 4.672 698,886 4.6027 -0.80%
2024-01-24 0 5.020 4.990 5.070 4.930 5.250 572,487 2,862,366 4.9999 4.672 4.644 4.718 4.588 4.886 615,189 4.6528 -0.20%
2024-01-23 0 5.030 5.020 5.040 4.850 5.060 632,000 3,125,700 4.9457 4.681 4.672 4.690 4.513 4.709 679,141 4.6024 5.01%
2024-01-22 0 4.790 4.730 4.790 4.740 5.000 1,091,339 5,253,388 4.8137 4.458 4.402 4.458 4.411 4.653 1,172,742 4.4796 -2.24%
2024-01-19 0 4.900 4.900 4.910 4.880 5.040 523,992 2,586,760 4.9366 4.560 4.560 4.569 4.541 4.690 563,076 4.5940 -2.78%
2024-01-18 0 5.040 5.000 5.040 4.920 5.050 1,313,666 6,569,423 5.0008 4.690 4.653 4.690 4.578 4.699 1,411,652 4.6537 1.61%
2024-01-17 0 4.960 4.950 4.960 4.920 5.070 1,074,531 5,359,962 4.9882 4.616 4.606 4.616 4.578 4.718 1,154,680 4.6419 -2.75%
2024-01-16 0 5.100 5.080 5.100 5.060 5.130 410,000 2,087,460 5.0914 4.746 4.727 4.746 4.709 4.774 440,582 4.7380 0.39%
2024-01-15 0 5.080 5.080 5.100 5.000 5.200 392,476 1,989,345 5.0687 4.727 4.727 4.746 4.653 4.839 421,751 4.7169 -1.36%
2024-01-12 0 5.150 5.090 5.150 5.090 5.250 826,000 4,274,470 5.1749 4.793 4.737 4.793 4.737 4.886 887,611 4.8157 0.59%
2024-01-11 0 5.120 5.080 5.120 5.040 5.160 558,395 2,843,275 5.0919 4.765 4.727 4.765 4.690 4.802 600,045 4.7384 0.20%
2024-01-10 0 5.110 5.070 5.110 5.060 5.130 227,589 1,157,580 5.0863 4.755 4.718 4.755 4.709 4.774 244,565 4.7332 -0.20%
2024-01-09 0 5.120 5.110 5.120 5.020 5.180 426,000 2,176,780 5.1098 4.765 4.755 4.765 4.672 4.820 457,775 4.7551 0.00%
2024-01-08 0 5.120 5.070 5.120 5.070 5.320 706,000 3,614,185 5.1192 4.765 4.718 4.765 4.718 4.951 758,660 4.7639 -0.19%
2024-01-05 0 5.130 5.130 5.170 5.100 5.260 620,000 3,218,300 5.1908 4.774 4.774 4.811 4.746 4.895 666,246 4.8305 -1.54%
2024-01-04 0 5.210 5.180 5.210 5.120 5.360 653,611 3,402,233 5.2053 4.848 4.820 4.848 4.765 4.988 702,364 4.8440 -1.14%
2024-01-03 0 5.270 5.270 5.320 5.220 5.480 499,600 2,667,596 5.3395 4.904 4.904 4.951 4.858 5.100 536,865 4.9688 -2.59%
2024-01-02 0 5.410 5.410 5.420 5.190 5.480 704,000 3,768,740 5.3533 5.034 5.034 5.044 4.830 5.100 756,511 4.9817 0.93%
2023-12-29 0 5.360 5.330 5.370 5.220 5.390 834,000 4,446,580 5.3316 4.988 4.960 4.997 4.858 5.016 896,208 4.9616 1.32%
2023-12-28 0 5.290 5.280 5.370 5.170 5.440 1,058,000 5,658,054 5.3479 4.923 4.914 4.997 4.811 5.062 1,136,916 4.9767 0.76%
2023-12-27 0 5.250 5.230 5.250 5.100 5.300 950,000 4,962,440 5.2236 4.886 4.867 4.886 4.746 4.932 1,020,860 4.8610 2.34%
2023-12-22 0 5.130 5.100 5.130 5.080 5.280 466,653 2,408,377 5.1610 4.774 4.746 4.774 4.727 4.914 501,460 4.8027 -1.72%
2023-12-21 0 5.220 5.200 5.260 5.020 5.240 1,366,000 6,966,280 5.0998 4.858 4.839 4.895 4.672 4.876 1,467,889 4.7458 1.75%
2023-12-20 0 5.130 5.130 5.140 5.090 5.200 258,000 1,323,650 5.1304 4.774 4.774 4.783 4.737 4.839 277,244 4.7743 0.39%
2023-12-19 0 5.110 5.110 5.150 4.870 5.210 548,000 2,778,560 5.0704 4.755 4.755 4.793 4.532 4.848 588,875 4.7184 -0.97%
2023-12-18 0 5.160 5.130 5.160 5.100 5.270 524,000 2,718,840 5.1886 4.802 4.774 4.802 4.746 4.904 563,085 4.8285 -1.53%
2023-12-15 0 5.240 5.240 5.250 5.200 5.340 872,074 4,571,982 5.2427 4.876 4.876 4.886 4.839 4.969 937,122 4.8787 1.75%
2023-12-14 0 5.150 5.140 5.150 5.120 5.280 295,980 1,529,517 5.1676 4.793 4.783 4.793 4.765 4.914 318,057 4.8089 0.59%
2023-12-13 0 5.120 5.120 5.150 5.100 5.360 747,777 3,887,146 5.1983 4.765 4.765 4.793 4.746 4.988 803,553 4.8374 -3.03%
2023-12-12 0 5.280 5.260 5.280 5.020 5.330 1,157,429 6,052,967 5.2297 4.914 4.895 4.914 4.672 4.960 1,243,761 4.8667 5.18%
2023-12-11 0 5.020 5.020 5.030 4.960 5.150 710,580 3,584,359 5.0443 4.672 4.672 4.681 4.616 4.793 763,582 4.6941 -3.28%
2023-12-08 0 5.190 5.170 5.190 5.050 5.250 1,054,537 5,464,778 5.1822 4.830 4.811 4.830 4.699 4.886 1,133,195 4.8225 -0.57%
2023-12-07 0 5.220 5.220 5.280 5.160 5.360 581,189 3,041,971 5.2340 4.858 4.858 4.914 4.802 4.988 624,540 4.8707 -1.69%
2023-12-06 0 5.310 5.310 5.350 5.060 5.420 1,539,545 8,171,358 5.3076 4.941 4.941 4.979 4.709 5.044 1,654,379 4.9392 3.31%
2023-12-05 0 5.140 5.140 5.160 5.070 5.590 1,613,107 8,439,749 5.2320 4.783 4.783 4.802 4.718 5.202 1,733,428 4.8688 -6.38%
2023-12-04 0 5.490 5.490 5.500 5.260 5.530 3,960,961 21,614,797 5.4570 5.109 5.109 5.118 4.895 5.146 4,256,408 5.0782 2.43%
2023-12-01 0 5.360 5.310 5.380 5.110 5.410 2,850,067 15,151,285 5.3161 4.988 4.941 5.007 4.755 5.034 3,062,652 4.9471 3.88%
2023-11-30 0 5.160 5.150 5.160 5.100 5.180 1,562,077 8,046,691 5.1513 4.802 4.793 4.802 4.746 4.820 1,678,592 4.7937 0.78%
2023-11-29 0 5.120 5.110 5.170 5.050 5.190 1,644,634 8,400,614 5.1079 4.765 4.755 4.811 4.699 4.830 1,767,307 4.7533 -3.40%
2023-11-28 0 5.300 5.270 5.300 5.280 5.440 2,570,099 13,750,122 5.3500 4.932 4.904 4.932 4.914 5.062 2,761,802 4.9787 -0.19%
2023-11-27 0 5.310 5.310 5.320 5.050 5.370 2,591,486 13,473,832 5.1993 4.941 4.941 4.951 4.699 4.997 2,784,784 4.8384 2.71%
2023-11-24 0 5.170 5.130 5.170 5.100 5.280 983,000 5,100,905 5.1891 4.811 4.774 4.811 4.746 4.914 1,056,322 4.8289 -0.19%
2023-11-23 0 5.180 5.100 5.190 5.030 5.220 1,128,500 5,797,130 5.1370 4.820 4.746 4.830 4.681 4.858 1,212,674 4.7805 2.37%
2023-11-22 0 5.060 5.050 5.060 5.040 5.150 681,708 3,454,500 5.0674 4.709 4.699 4.709 4.690 4.793 732,556 4.7157 -2.50%
2023-11-21 0 5.190 5.120 5.190 5.100 5.310 806,056 4,186,589 5.1939 4.830 4.765 4.830 4.746 4.941 866,179 4.8334 -0.95%
2023-11-20 0 5.240 5.200 5.250 5.050 5.300 1,043,362 5,448,096 5.2217 4.876 4.839 4.886 4.699 4.932 1,121,186 4.8592 2.75%
2023-11-17 0 5.100 5.100 5.110 5.000 5.170 926,000 4,730,550 5.1086 4.746 4.746 4.755 4.653 4.811 995,070 4.7540 1.59%
2023-11-16 0 5.020 5.020 5.080 5.020 5.120 211,435 1,069,206 5.0569 4.672 4.672 4.727 4.672 4.765 227,206 4.7059 -2.14%
2023-11-15 0 5.130 5.120 5.130 5.080 5.140 492,100 2,512,912 5.1065 4.774 4.765 4.774 4.727 4.783 528,806 4.7521 3.43%
2023-11-14 0 4.960 4.950 5.000 4.890 5.020 688,546 3,424,640 4.9737 4.616 4.606 4.653 4.551 4.672 739,904 4.6285 2.69%
2023-11-13 0 4.830 4.800 4.850 4.730 4.870 668,000 3,207,666 4.8019 4.495 4.467 4.513 4.402 4.532 717,826 4.4686 1.68%
2023-11-10 0 4.750 4.740 4.760 4.700 5.000 1,359,335 6,571,227 4.8341 4.420 4.411 4.430 4.374 4.653 1,460,727 4.4986 -1.66%
2023-11-09 0 4.830 4.820 4.830 4.800 4.920 1,198,000 5,800,210 4.8416 4.495 4.485 4.495 4.467 4.578 1,287,358 4.5055 -1.43%
2023-11-08 0 4.900 4.900 4.910 4.860 4.960 1,096,000 5,390,038 4.9179 4.560 4.560 4.569 4.523 4.616 1,177,750 4.5766 -0.61%
2023-11-07 0 4.930 4.920 4.930 4.920 5.140 1,235,005 6,154,094 4.9831 4.588 4.578 4.588 4.578 4.783 1,327,124 4.6372 -3.71%
2023-11-06 0 5.120 5.110 5.170 5.120 5.310 434,000 2,255,800 5.1977 4.765 4.755 4.811 4.765 4.941 466,372 4.8369 -1.54%
2023-11-03 0 5.200 5.200 5.210 4.910 5.210 536,098 2,729,961 5.0923 4.839 4.839 4.848 4.569 4.848 576,085 4.7388 4.63%
2023-11-02 0 4.970 4.970 5.000 4.940 5.000 446,000 2,219,830 4.9772 4.625 4.625 4.653 4.597 4.653 479,267 4.6317 0.00%
2023-11-01 0 4.970 4.930 4.970 4.900 4.990 219,154 1,084,234 4.9474 4.625 4.588 4.625 4.560 4.644 235,501 4.6040 -0.40%
2023-10-31 0 4.990 4.990 5.010 4.950 5.070 495,293 2,470,356 4.9877 4.644 4.644 4.662 4.606 4.718 532,237 4.6415 -0.80%
2023-10-30 0 5.030 5.030 5.060 4.990 5.120 316,000 1,593,580 5.0430 4.681 4.681 4.709 4.644 4.765 339,570 4.6929 -0.79%
2023-10-27 0 5.070 5.070 5.080 4.990 5.140 639,457 3,247,974 5.0793 4.718 4.718 4.727 4.644 4.783 687,154 4.7267 1.60%
2023-10-26 0 4.990 4.990 5.010 4.990 5.130 333,389 1,672,221 5.0158 4.644 4.644 4.662 4.644 4.774 358,256 4.6677 -1.38%
2023-10-25 0 5.060 5.060 5.120 5.060 5.220 576,000 2,943,498 5.1102 4.709 4.709 4.765 4.709 4.858 618,964 4.7555 0.20%
2023-10-24 0 5.050 5.050 5.060 5.000 5.080 396,000 1,998,760 5.0474 4.699 4.699 4.709 4.653 4.727 425,537 4.6970 -1.17%
2023-10-20 0 5.110 5.110 5.120 5.080 5.150 417,130 2,132,446 5.1122 4.755 4.755 4.765 4.727 4.793 448,244 4.7573 -0.39%
2023-10-19 0 5.130 5.110 5.130 5.100 5.210 838,000 4,311,340 5.1448 4.774 4.755 4.774 4.746 4.848 900,506 4.7877 -2.66%
2023-10-18 0 5.270 5.230 5.270 5.120 5.310 415,803 2,181,039 5.2454 4.904 4.867 4.904 4.765 4.941 446,818 4.8813 0.96%
2023-10-17 0 5.220 5.220 5.230 5.110 5.220 1,836,190 9,453,736 5.1486 4.858 4.858 4.867 4.755 4.858 1,973,151 4.7912 1.36%
2023-10-16 0 5.150 5.150 5.160 5.150 5.300 894,000 4,650,682 5.2021 4.793 4.793 4.802 4.793 4.932 960,683 4.8410 -4.81%
2023-10-13 0 5.410 5.410 5.430 5.340 5.460 1,393,743 7,557,117 5.4222 5.034 5.034 5.053 4.969 5.081 1,497,702 5.0458 -1.10%
2023-10-12 0 5.470 5.460 5.470 5.210 5.490 1,047,257 5,638,550 5.3841 5.090 5.081 5.090 4.848 5.109 1,125,371 5.0104 3.60%
2023-10-11 0 5.280 5.270 5.290 5.140 5.280 346,000 1,805,940 5.2195 4.914 4.904 4.923 4.783 4.914 371,808 4.8572 1.73%
2023-10-10 0 5.190 5.190 5.230 5.150 5.270 332,334 1,726,363 5.1947 4.830 4.830 4.867 4.793 4.904 357,123 4.8341 -0.38%
2023-10-09 0 5.210 5.150 5.210 5.080 5.210 577,238 2,972,984 5.1504 4.848 4.793 4.848 4.727 4.848 620,294 4.7929 -0.19%
2023-10-06 0 5.220 5.200 5.220 5.080 5.220 390,476 2,015,412 5.1614 4.858 4.839 4.858 4.727 4.858 419,601 4.8032 2.96%
2023-10-05 0 5.070 5.070 5.090 5.050 5.100 299,872 1,518,838 5.0650 4.718 4.718 4.737 4.699 4.746 322,239 4.7134 0.60%
2023-10-04 0 5.040 5.040 5.060 5.020 5.130 627,079 3,188,877 5.0853 4.690 4.690 4.709 4.672 4.774 673,853 4.7323 -2.51%
2023-10-03 0 5.170 5.160 5.170 5.120 5.360 555,116 2,869,273 5.1688 4.811 4.802 4.811 4.765 4.988 596,522 4.8100 -3.54%
2023-09-29 0 5.360 5.340 5.360 5.220 5.370 599,107 3,175,080 5.2997 4.988 4.969 4.988 4.858 4.997 643,794 4.9318 1.90%
2023-09-28 0 5.260 5.230 5.260 5.200 5.290 1,259,685 6,609,688 5.2471 4.895 4.867 4.895 4.839 4.923 1,353,644 4.8829 -2.05%
2023-09-27 0 5.370 5.350 5.370 5.250 5.410 686,000 3,674,360 5.3562 4.997 4.979 4.997 4.886 5.034 737,168 4.9844 0.37%
2023-09-26 0 5.350 5.350 5.370 5.200 5.400 804,000 4,301,410 5.3500 4.979 4.979 4.997 4.839 5.025 863,970 4.9787 0.56%
2023-09-25 0 5.320 5.320 5.360 5.260 5.400 528,713 2,815,647 5.3255 4.951 4.951 4.988 4.895 5.025 568,149 4.9558 -0.75%
2023-09-22 0 5.360 5.340 5.360 5.200 5.410 1,210,065 6,429,698 5.3135 4.988 4.969 4.988 4.839 5.034 1,300,323 4.9447 1.90%
2023-09-21 0 5.260 5.250 5.260 5.210 5.340 1,065,754 5,619,246 5.2726 4.895 4.886 4.895 4.848 4.969 1,145,248 4.9066 -0.75%
2023-09-20 0 5.300 5.300 5.310 5.200 5.400 983,885 5,188,887 5.2739 4.932 4.932 4.941 4.839 5.025 1,057,273 4.9078 1.53%
2023-09-19 0 5.220 5.210 5.220 5.220 5.310 1,543,020 8,109,997 5.2559 4.858 4.848 4.858 4.858 4.941 1,658,113 4.8911 -1.88%
2023-09-18 0 5.320 5.300 5.320 5.260 5.470 876,359 4,657,797 5.3149 4.951 4.932 4.951 4.895 5.090 941,726 4.9460 -2.56%
2023-09-15 0 5.460 5.460 5.510 5.450 5.530 635,100 3,482,783 5.4838 5.081 5.081 5.128 5.072 5.146 682,472 5.1032 -0.55%
2023-09-14 0 5.490 5.470 5.490 5.440 5.640 724,000 3,978,180 5.4947 5.109 5.090 5.109 5.062 5.249 778,003 5.1133 -0.72%
2023-09-13 0 5.530 5.530 5.540 5.500 5.570 431,569 2,390,990 5.5402 5.146 5.146 5.155 5.118 5.183 463,760 5.1557 0.91%
2023-09-12 0 5.480 5.430 5.490 5.280 5.480 1,058,000 5,739,028 5.4244 5.100 5.053 5.109 4.914 5.100 1,136,916 5.0479 0.74%
2023-09-11 0 5.440 5.420 5.440 5.380 5.490 689,431 3,748,304 5.4368 5.062 5.044 5.062 5.007 5.109 740,855 5.0594 -2.33%
2023-09-07 0 5.570 5.520 5.570 5.470 5.590 812,000 4,481,650 5.5193 5.183 5.137 5.183 5.090 5.202 872,567 5.1362 0.36%
2023-09-06 0 5.550 5.530 5.610 5.480 5.660 1,464,000 8,137,490 5.5584 5.165 5.146 5.221 5.100 5.267 1,573,199 5.1726 -1.25%
2023-09-05 0 5.620 5.610 5.620 5.580 5.970 2,503,749 14,414,718 5.7573 5.230 5.221 5.230 5.193 5.556 2,690,503 5.3576 -0.88%
2023-09-04 0 5.670 5.660 5.670 5.400 5.710 2,243,000 12,573,214 5.6055 5.276 5.267 5.276 5.025 5.314 2,410,304 5.2164 5.78%
2023-08-31 0 5.360 5.310 5.360 5.250 5.490 1,393,349 7,444,354 5.3428 4.988 4.941 4.988 4.886 5.109 1,497,278 4.9719 1.13%
2023-08-30 0 5.300 5.290 5.340 5.300 5.590 856,394 4,617,723 5.3921 4.932 4.923 4.969 4.932 5.202 920,272 5.0178 -4.16%
2023-08-29 0 5.530 5.520 5.530 5.270 5.550 1,474,000 8,029,774 5.4476 5.146 5.137 5.146 4.904 5.165 1,583,945 5.0695 5.94%
2023-08-28 0 5.220 5.210 5.220 5.170 5.250 772,226 4,028,995 5.2174 4.858 4.848 4.858 4.811 4.886 829,826 4.8552 1.36%
2023-08-25 0 5.150 5.150 5.190 5.120 5.210 578,000 2,989,960 5.1729 4.793 4.793 4.830 4.765 4.848 621,113 4.8139 -0.58%
2023-08-24 0 5.180 5.170 5.180 5.100 5.250 2,470,910 12,786,035 5.1746 4.820 4.811 4.820 4.746 4.886 2,655,214 4.8154 0.58%
2023-08-23 0 5.150 5.140 5.150 5.100 5.200 605,900 3,119,471 5.1485 4.793 4.783 4.793 4.746 4.839 651,094 4.7911 -0.58%
2023-08-22 0 5.180 5.150 5.180 5.070 5.260 1,886,733 9,748,106 5.1667 4.820 4.793 4.820 4.718 4.895 2,027,464 4.8080 0.00%
2023-08-21 0 5.180 5.170 5.180 5.120 5.400 1,041,443 5,428,907 5.2129 4.820 4.811 4.820 4.765 5.025 1,119,124 4.8510 -3.90%
2023-08-18 0 5.390 5.370 5.390 5.340 5.560 776,000 4,176,640 5.3823 5.016 4.997 5.016 4.969 5.174 833,882 5.0087 -1.82%
2023-08-17 0 5.490 5.470 5.490 5.390 5.710 1,272,584 7,016,374 5.5135 5.109 5.090 5.109 5.016 5.314 1,367,506 5.1308 -0.54%
2023-08-16 0 5.520 5.510 5.520 5.500 5.680 1,309,000 7,222,920 5.5179 5.137 5.128 5.137 5.118 5.286 1,406,638 5.1349 -4.33%
2023-08-15 0 5.770 5.680 5.780 5.560 5.770 863,118 4,880,798 5.6548 5.369 5.286 5.379 5.174 5.369 927,498 5.2623 3.04%
2023-08-14 0 5.600 5.570 5.600 5.540 6.020 1,868,000 10,635,916 5.6937 5.211 5.183 5.211 5.155 5.602 2,007,333 5.2985 -8.20%
2023-08-11 0 6.100 6.090 6.120 6.020 6.200 500,000 3,045,100 6.0902 5.677 5.667 5.695 5.602 5.770 537,295 5.6675 -0.49%
2023-08-10 0 6.130 6.120 6.170 6.040 6.200 172,000 1,058,740 6.1555 5.705 5.695 5.742 5.621 5.770 184,829 5.7282 1.32%
2023-08-09 0 6.050 6.040 6.070 6.030 6.100 121,158 733,493 6.0540 5.630 5.621 5.649 5.611 5.677 130,195 5.6338 -0.82%
2023-08-08 0 6.100 6.080 6.100 6.060 6.180 648,000 3,954,150 6.1021 5.677 5.658 5.677 5.639 5.751 696,334 5.6785 -1.29%
2023-08-07 0 6.180 6.180 6.200 6.180 6.290 272,015 1,691,133 6.2171 5.751 5.751 5.770 5.751 5.853 292,304 5.7855 -1.12%
2023-08-04 0 6.250 6.200 6.250 6.200 6.370 394,000 2,467,270 6.2621 5.816 5.770 5.816 5.770 5.928 423,388 5.8274 0.48%
2023-08-03 0 6.220 6.200 6.240 6.160 6.320 728,000 4,530,520 6.2232 5.788 5.770 5.807 5.732 5.881 782,301 5.7913 -1.43%
2023-08-02 0 6.310 6.310 6.330 6.220 6.580 736,467 4,687,439 6.3648 5.872 5.872 5.891 5.788 6.123 791,400 5.9230 -4.10%
2023-08-01 0 6.580 6.580 6.600 6.370 6.640 744,030 4,790,009 6.4379 6.123 6.123 6.142 5.928 6.179 799,527 5.9911 1.54%
2023-07-31 0 6.480 6.340 6.480 6.180 6.480 1,240,000 7,808,260 6.2970 6.030 5.900 6.030 5.751 6.030 1,332,491 5.8599 5.88%
2023-07-28 0 6.120 6.110 6.120 6.120 6.400 650,000 4,027,860 6.1967 5.695 5.686 5.695 5.695 5.956 698,483 5.7666 -2.08%
2023-07-27 0 6.250 6.240 6.250 6.190 6.300 187,609 1,168,687 6.2294 5.816 5.807 5.816 5.760 5.863 201,603 5.7970 0.48%
2023-07-26 0 6.220 6.200 6.220 6.200 6.260 40,000 248,580 6.2145 5.788 5.770 5.788 5.770 5.825 42,984 5.7831 -0.32%
2023-07-25 0 6.240 6.200 6.240 6.050 6.250 675,216 4,183,654 6.1960 5.807 5.770 5.807 5.630 5.816 725,580 5.7659 1.30%
2023-07-24 0 6.160 6.110 6.160 6.060 6.180 88,727 545,424 6.1472 5.732 5.686 5.732 5.639 5.751 95,345 5.7205 0.16%
2023-07-21 0 6.150 6.090 6.150 6.070 6.180 108,000 662,180 6.1313 5.723 5.667 5.723 5.649 5.751 116,056 5.7057 1.82%
2023-07-20 0 6.040 6.040 6.070 6.010 6.180 150,000 906,240 6.0416 5.621 5.621 5.649 5.593 5.751 161,188 5.6222 -1.63%
2023-07-19 0 6.140 6.080 6.140 5.950 6.140 215,506 1,307,778 6.0684 5.714 5.658 5.714 5.537 5.714 231,581 5.6472 0.33%
2023-07-18 0 6.120 6.070 6.120 6.000 6.350 2,452,000 14,881,594 6.0692 5.695 5.649 5.695 5.584 5.909 2,634,894 5.6479 -3.92%
2023-07-14 0 6.370 6.370 6.430 6.250 6.440 677,000 4,305,560 6.3598 5.928 5.928 5.984 5.816 5.993 727,497 5.9183 1.59%
2023-07-13 0 6.270 6.220 6.270 6.140 6.290 482,000 2,998,666 6.2213 5.835 5.788 5.835 5.714 5.853 517,952 5.7895 2.12%
2023-07-12 0 6.140 6.110 6.140 6.100 6.340 122,900 756,345 6.1541 5.714 5.686 5.714 5.677 5.900 132,067 5.7270 -0.97%
2023-07-11 0 6.200 6.140 6.200 6.090 6.230 297,479 1,835,937 6.1717 5.770 5.714 5.770 5.667 5.798 319,668 5.7433 2.31%
2023-07-10 0 6.060 6.050 6.060 5.860 6.140 455,146 2,732,039 6.0026 5.639 5.630 5.639 5.453 5.714 489,095 5.5859 3.06%
2023-07-07 0 5.880 5.880 5.910 5.760 5.970 488,753 2,855,387 5.8422 5.472 5.472 5.500 5.360 5.556 525,209 5.4367 0.68%
2023-07-06 0 5.840 5.840 5.880 5.840 6.050 406,000 2,389,760 5.8861 5.435 5.435 5.472 5.435 5.630 436,283 5.4775 -2.34%
2023-07-05 0 5.980 5.960 6.020 5.930 6.120 184,000 1,101,790 5.9880 5.565 5.546 5.602 5.518 5.695 197,724 5.5723 -1.32%
2023-07-04 0 6.060 5.990 6.060 5.950 6.110 224,000 1,351,420 6.0331 5.639 5.574 5.639 5.537 5.686 240,708 5.6144 0.66%
2023-07-03 0 6.020 6.010 6.060 5.830 6.110 681,975 4,090,151 5.9975 5.602 5.593 5.639 5.425 5.686 732,843 5.5812 0.50%
2023-06-30 0 5.990 5.990 6.020 5.900 6.040 519,069 3,106,692 5.9851 5.574 5.574 5.602 5.490 5.621 557,786 5.5697 1.18%
2023-06-29 0 5.920 5.900 5.930 5.830 5.960 228,000 1,344,800 5.8982 5.509 5.490 5.518 5.425 5.546 245,006 5.4888 -0.17%
2023-06-28 0 5.930 5.930 5.960 5.800 6.040 1,228,000 7,229,200 5.8870 5.518 5.518 5.546 5.397 5.621 1,319,596 5.4783 -1.50%
2023-06-27 0 6.020 6.000 6.020 5.980 6.090 654,000 3,926,560 6.0039 5.602 5.584 5.602 5.565 5.667 702,782 5.5872 1.18%
2023-06-26 0 5.950 5.950 5.970 5.930 6.060 330,000 1,968,820 5.9661 5.537 5.537 5.556 5.518 5.639 354,615 5.5520 -1.82%
2023-06-23 0 6.060 6.060 6.090 5.920 6.180 1,188,114 7,165,452 6.0309 5.639 5.639 5.667 5.509 5.751 1,276,735 5.6123 -1.94%
2023-06-21 0 6.180 6.140 6.190 6.120 6.360 398,000 2,471,610 6.2101 5.751 5.714 5.760 5.695 5.919 427,687 5.7790 -2.98%
2023-06-20 0 6.370 6.320 6.380 6.280 6.480 738,555 4,687,992 6.3475 5.928 5.881 5.937 5.844 6.030 793,644 5.9069 -1.09%
2023-06-19 0 6.440 6.430 6.440 6.240 6.520 634,000 4,055,148 6.3961 5.993 5.984 5.993 5.807 6.067 681,290 5.9522 0.47%
2023-06-16 0 6.410 6.400 6.410 6.410 6.580 1,529,044 9,859,364 6.4481 5.965 5.956 5.965 5.965 6.123 1,643,095 6.0005 0.47%
2023-06-15 0 6.380 6.380 6.390 6.320 6.500 1,188,000 7,573,932 6.3754 5.937 5.937 5.946 5.881 6.049 1,276,612 5.9328 -0.93%
2023-06-14 0 6.440 6.400 6.450 6.220 6.500 1,733,367 11,050,368 6.3751 5.993 5.956 6.002 5.788 6.049 1,862,658 5.9326 4.21%
2023-06-13 0 6.180 6.170 6.180 6.130 6.330 2,678,937 16,507,550 6.1620 5.751 5.742 5.751 5.705 5.891 2,878,758 5.7343 -1.44%
2023-06-12 0 6.270 6.220 6.270 6.150 6.300 824,914 5,145,014 6.2370 5.835 5.788 5.835 5.723 5.863 886,444 5.8041 1.29%
2023-06-09 0 6.190 6.150 6.190 6.110 6.270 522,000 3,229,450 6.1867 5.760 5.723 5.760 5.686 5.835 560,936 5.7573 -0.48%
2023-06-08 0 6.220 6.190 6.220 6.110 6.230 528,000 3,260,760 6.1757 5.788 5.760 5.788 5.686 5.798 567,383 5.7470 0.48%
2023-06-07 0 6.190 6.190 6.200 6.100 6.280 1,073,000 6,632,410 6.1812 5.760 5.760 5.770 5.677 5.844 1,153,035 5.7521 1.48%
2023-06-06 0 6.100 6.100 6.120 5.960 6.150 867,748 5,281,828 6.0868 5.677 5.677 5.695 5.546 5.723 932,473 5.6643 0.00%
2023-06-05 0 6.100 6.090 6.100 6.010 6.150 504,000 3,071,720 6.0947 5.677 5.667 5.677 5.593 5.723 541,593 5.6716 -0.16%
2023-06-02 0 6.110 6.100 6.110 5.920 6.200 1,116,000 6,812,420 6.1043 5.686 5.677 5.686 5.509 5.770 1,199,242 5.6806 4.62%
2023-06-01 0 5.840 5.800 5.850 5.800 5.940 1,693,944 9,934,717 5.8648 5.435 5.397 5.444 5.397 5.528 1,820,295 5.4578 -0.34%
2023-05-31 0 5.860 5.840 5.860 5.740 6.100 7,591,715 44,411,203 5.8500 5.453 5.435 5.453 5.342 5.677 8,157,978 5.4439 -2.98%
2023-05-30 0 6.040 6.040 6.080 6.000 6.120 661,079 4,012,178 6.0691 5.621 5.621 5.658 5.584 5.695 710,389 5.6479 -0.33%
2023-05-29 0 6.060 6.010 6.060 6.010 6.380 860,000 5,285,202 6.1456 5.639 5.593 5.639 5.593 5.937 924,147 5.7190 -5.02%
2023-05-25 0 6.380 6.360 6.380 6.280 6.880 4,894,000 31,192,950 6.3737 5.937 5.919 5.937 5.844 6.402 5,259,042 5.9313 -7.27%
2023-05-24 0 6.880 6.730 6.880 6.500 6.880 2,394,267 16,036,512 6.6979 6.402 6.263 6.402 6.049 6.402 2,572,854 6.2330 4.08%
2023-05-23 0 6.610 6.580 6.620 6.570 6.710 236,000 1,565,620 6.6340 6.151 6.123 6.160 6.114 6.244 253,603 6.1735 0.76%
2023-05-22 0 6.560 6.560 6.590 6.550 6.800 1,873,084 12,430,993 6.6366 6.105 6.105 6.133 6.095 6.328 2,012,797 6.1760 -1.35%
2023-05-19 0 6.650 6.620 6.650 6.560 6.690 1,958,000 12,995,192 6.6370 6.188 6.160 6.188 6.105 6.226 2,104,046 6.1763 0.91%
2023-05-18 0 6.590 6.510 6.600 6.500 6.610 868,326 5,714,855 6.5815 6.133 6.058 6.142 6.049 6.151 933,094 6.1246 0.76%
2023-05-17 0 6.540 6.540 6.570 6.500 6.720 815,000 5,366,860 6.5851 6.086 6.086 6.114 6.049 6.254 875,791 6.1280 -2.68%
2023-05-16 0 6.720 6.690 6.720 6.650 6.740 619,500 4,148,485 6.6965 6.254 6.226 6.254 6.188 6.272 665,708 6.2317 -0.30%
2023-05-15 0 6.740 6.730 6.740 6.700 6.860 583,109 3,938,687 6.7546 6.272 6.263 6.272 6.235 6.384 626,603 6.2858 -3.02%
2023-05-12 0 6.950 6.910 6.950 6.760 7.010 2,406,523 16,622,935 6.9074 6.468 6.430 6.468 6.291 6.523 2,586,025 6.4280 -0.14%
2023-05-11 0 6.960 6.940 6.970 6.790 6.980 4,072,000 28,163,230 6.9163 6.477 6.458 6.486 6.319 6.496 4,375,729 6.4362 1.75%
2023-05-10 0 6.840 6.790 6.850 6.750 6.890 1,928,000 13,050,810 6.7691 6.365 6.319 6.375 6.281 6.412 2,071,809 6.2992 1.63%
2023-05-09 0 6.730 6.710 6.740 6.680 7.030 864,000 5,864,470 6.7876 6.263 6.244 6.272 6.216 6.542 928,445 6.3164 -1.17%
2023-05-08 0 6.810 6.810 6.930 6.800 7.010 1,144,000 7,908,662 6.9132 6.337 6.337 6.449 6.328 6.523 1,229,331 6.4333 -3.40%
2023-05-05 0 7.050 7.000 7.050 6.860 7.090 1,321,000 9,245,830 6.9991 6.561 6.514 6.561 6.384 6.598 1,419,533 6.5133 3.68%
2023-05-04 0 6.800 6.790 6.830 6.730 7.330 1,862,000 12,940,122 6.9496 6.328 6.319 6.356 6.263 6.821 2,000,886 6.4672 -6.21%
2023-05-03 0 7.250 7.230 7.250 7.200 7.340 876,000 6,337,880 7.2350 6.747 6.728 6.747 6.700 6.831 941,341 6.7328 0.42%
2023-05-02 0 7.220 7.200 7.230 7.140 7.380 824,000 5,983,858 7.2620 6.719 6.700 6.728 6.644 6.868 885,462 6.7579 -0.14%
2023-04-28 0 7.230 7.230 7.250 7.180 7.320 648,000 4,697,594 7.2494 6.728 6.728 6.747 6.682 6.812 696,334 6.7462 0.70%
2023-04-27 0 7.180 7.170 7.180 7.070 7.250 684,001 4,892,507 7.1528 6.682 6.672 6.682 6.579 6.747 735,020 6.6563 -0.55%
2023-04-26 0 7.220 7.210 7.230 7.130 7.320 448,013 3,240,093 7.2321 6.719 6.710 6.728 6.635 6.812 481,430 6.7301 1.69%
2023-04-25 0 7.100 7.060 7.100 7.050 7.350 858,000 6,104,684 7.1150 6.607 6.570 6.607 6.561 6.840 921,998 6.6211 -3.01%
2023-04-24 0 7.320 7.220 7.320 7.190 7.490 468,797 3,424,078 7.3040 6.812 6.719 6.812 6.691 6.970 503,764 6.7970 -1.21%
2023-04-21 0 7.410 7.390 7.410 7.290 7.700 2,247,258 16,824,104 7.4865 6.896 6.877 6.896 6.784 7.166 2,414,880 6.9668 -2.11%
2023-04-20 0 7.570 7.530 7.580 7.440 7.640 882,000 6,654,400 7.5447 7.045 7.007 7.054 6.924 7.110 947,788 7.0210 1.20%
2023-04-19 0 7.480 7.480 7.490 7.400 7.560 1,052,250 7,835,464 7.4464 6.961 6.961 6.970 6.886 7.035 1,130,737 6.9295 -0.40%
2023-04-18 0 7.510 7.480 7.510 7.120 7.660 1,262,780 9,442,288 7.4774 6.989 6.961 6.989 6.626 7.128 1,356,970 6.9584 -1.70%
2023-04-17 0 7.640 7.600 7.640 7.420 7.690 1,457,990 11,070,335 7.5929 7.110 7.072 7.110 6.905 7.156 1,566,741 7.0658 0.92%
2023-04-14 0 7.570 7.550 7.570 7.540 7.920 4,396,230 34,043,822 7.7439 7.045 7.026 7.045 7.017 7.370 4,724,143 7.2063 -4.18%
2023-04-13 0 7.900 7.900 7.920 7.400 8.020 4,636,000 36,745,226 7.9261 7.352 7.352 7.370 6.886 7.463 4,981,797 7.3759 0.77%
2023-04-12 0 7.840 7.790 7.840 7.590 7.850 1,718,000 13,278,436 7.7290 7.296 7.249 7.296 7.063 7.305 1,846,145 7.1925 3.29%
2023-04-11 0 7.590 7.540 7.590 7.520 8.030 3,923,388 30,647,202 7.8114 7.063 7.017 7.063 6.998 7.473 4,216,032 7.2692 -1.30%
2023-04-06 0 7.690 7.640 7.690 7.390 7.750 3,916,778 29,957,628 7.6485 7.156 7.110 7.156 6.877 7.212 4,208,929 7.1176 2.26%
2023-04-04 0 7.520 7.500 7.520 7.420 7.640 816,000 6,142,760 7.5279 6.998 6.979 6.998 6.905 7.110 876,865 7.0054 0.27%
2023-04-03 0 7.500 7.500 7.510 7.330 7.570 1,622,000 12,128,920 7.4778 6.979 6.979 6.989 6.821 7.045 1,742,984 6.9587 1.90%
2023-03-31 0 7.360 7.340 7.390 7.160 7.440 1,522,321 11,221,576 7.3714 6.849 6.831 6.877 6.663 6.924 1,635,870 6.8597 3.37%
2023-03-30 0 7.120 7.100 7.170 7.110 7.240 475,600 3,404,510 7.1583 6.626 6.607 6.672 6.616 6.737 511,075 6.6615 -1.66%
2023-03-29 0 7.240 7.220 7.240 7.090 7.300 1,132,000 8,150,500 7.2001 6.737 6.719 6.737 6.598 6.793 1,216,435 6.7003 2.40%
2023-03-28 0 7.070 7.070 7.090 6.960 7.170 1,129,953 7,978,189 7.0606 6.579 6.579 6.598 6.477 6.672 1,214,236 6.5705 0.71%
2023-03-27 0 7.020 7.000 7.020 6.860 7.070 1,066,000 7,462,250 7.0002 6.533 6.514 6.533 6.384 6.579 1,145,513 6.5143 1.74%
2023-03-24 0 6.900 6.900 6.910 6.880 7.100 385,803 2,680,110 6.9468 6.421 6.421 6.430 6.402 6.607 414,580 6.4646 -1.71%
2023-03-23 0 7.020 7.020 7.060 6.870 7.060 657,999 4,562,678 6.9342 6.533 6.533 6.570 6.393 6.570 707,079 6.4529 -0.14%
2023-03-22 0 7.030 6.980 7.030 6.960 7.310 700,280 4,945,605 7.0623 6.542 6.496 6.542 6.477 6.803 752,514 6.5721 -3.03%
2023-03-21 0 7.250 7.220 7.260 6.930 7.250 568,000 4,066,820 7.1599 6.747 6.719 6.756 6.449 6.747 610,367 6.6629 5.22%
2023-03-20 0 6.890 6.880 6.890 6.850 7.280 1,542,200 10,778,198 6.9888 6.412 6.402 6.412 6.375 6.775 1,657,232 6.5037 -6.00%
2023-03-17 0 7.330 7.290 7.330 7.100 7.380 889,230 6,483,308 7.2909 6.821 6.784 6.821 6.607 6.868 955,557 6.7848 4.12%
2023-03-16 0 7.040 7.040 7.170 7.010 7.170 832,321 5,908,071 7.0983 6.551 6.551 6.672 6.523 6.672 894,404 6.6056 -1.54%
2023-03-15 0 7.150 7.090 7.150 7.040 7.400 758,642 5,446,233 7.1789 6.654 6.598 6.654 6.551 6.886 815,229 6.6806 -2.19%
2023-03-14 0 7.310 7.310 7.330 7.060 7.390 2,484,000 18,068,138 7.2738 6.803 6.803 6.821 6.570 6.877 2,669,281 6.7689 -1.62%
2023-03-13 0 7.430 7.360 7.430 7.150 7.530 2,707,900 19,985,994 7.3806 6.914 6.849 6.914 6.654 7.007 2,909,881 6.8683 3.05%
2023-03-10 0 7.210 7.130 7.210 7.100 7.300 1,036,000 7,425,240 7.1672 6.710 6.635 6.710 6.607 6.793 1,113,275 6.6697 -1.64%
2023-03-09 0 7.330 7.300 7.330 7.290 7.430 1,094,201 8,025,483 7.3346 6.821 6.793 6.821 6.784 6.914 1,175,817 6.8255 -2.01%
2023-03-08 0 7.480 7.450 7.480 7.410 7.520 752,000 5,614,066 7.4655 6.961 6.933 6.961 6.896 6.998 808,091 6.9473 -1.58%
2023-03-07 0 7.600 7.550 7.600 7.450 7.680 920,000 6,983,190 7.5904 7.072 7.026 7.072 6.933 7.147 988,622 7.0636 -0.13%
2023-03-06 0 7.610 7.600 7.610 7.600 7.800 397,872 3,050,135 7.6661 7.082 7.072 7.082 7.072 7.259 427,549 7.1340 -1.68%
2023-03-03 0 7.740 7.740 7.750 7.600 7.820 1,177,000 9,081,055 7.7154 7.203 7.203 7.212 7.072 7.277 1,264,792 7.1799 1.98%
2023-03-02 0 7.590 7.560 7.590 7.430 7.720 1,010,200 7,707,314 7.6295 7.063 7.035 7.063 6.914 7.184 1,085,550 7.0999 -0.13%
2023-03-01 0 7.600 7.540 7.600 7.530 7.660 861,011 6,547,099 7.6040 7.072 7.017 7.072 7.007 7.128 925,233 7.0762 1.33%
2023-02-28 0 7.500 7.500 7.510 7.350 7.560 3,256,000 24,286,410 7.4590 6.979 6.979 6.989 6.840 7.035 3,498,864 6.9412 2.04%
2023-02-27 0 7.350 7.320 7.350 7.200 7.570 2,584,000 19,054,880 7.3742 6.840 6.812 6.840 6.700 7.045 2,776,740 6.8623 -3.29%
2023-02-24 0 7.600 7.580 7.600 7.550 7.900 1,174,000 9,024,926 7.6873 7.072 7.054 7.072 7.026 7.352 1,261,568 7.1537 -4.28%
2023-02-23 0 7.940 7.920 7.940 7.570 8.000 3,670,784 28,520,196 7.7695 7.389 7.370 7.389 7.045 7.445 3,944,586 7.2302 4.61%
2023-02-22 0 7.590 7.590 7.600 7.440 7.700 1,888,599 14,351,843 7.5992 7.063 7.063 7.072 6.924 7.166 2,029,469 7.0717 -1.43%
2023-02-21 0 7.700 7.700 7.710 7.550 7.760 898,000 6,891,980 7.6748 7.166 7.166 7.175 7.026 7.221 964,981 7.1421 0.79%
2023-02-20 0 7.640 7.590 7.640 7.540 7.780 684,907 5,230,333 7.6366 7.110 7.063 7.110 7.017 7.240 735,994 7.1065 -1.29%
2023-02-17 0 7.740 7.740 7.760 7.700 7.920 1,618,298 12,717,461 7.8585 7.203 7.203 7.221 7.166 7.370 1,739,006 7.3131 -2.89%
2023-02-16 0 7.970 7.970 8.030 7.900 8.160 2,150,500 17,235,355 8.0146 7.417 7.417 7.473 7.352 7.594 2,310,905 7.4583 0.13%
2023-02-15 0 7.960 7.900 7.960 7.820 7.990 1,744,004 13,756,537 7.8879 7.407 7.352 7.407 7.277 7.435 1,874,089 7.3404 -1.24%
2023-02-14 0 8.060 8.050 8.060 7.920 8.120 1,425,892 11,467,588 8.0424 7.501 7.491 7.501 7.370 7.556 1,532,249 7.4842 -1.59%
2023-02-13 0 8.190 8.150 8.200 7.940 8.320 2,395,252 19,371,082 8.0873 7.622 7.584 7.631 7.389 7.742 2,573,913 7.5259 -0.85%
2023-02-10 0 8.260 8.260 8.270 8.120 8.480 4,822,590 40,017,835 8.2980 7.687 7.687 7.696 7.556 7.891 5,182,305 7.7220 1.47%
2023-02-09 0 8.140 8.120 8.150 7.710 8.150 3,700,851 29,892,872 8.0773 7.575 7.556 7.584 7.175 7.584 3,976,896 7.5166 3.56%
2023-02-08 0 7.860 7.830 7.860 7.680 7.960 3,500,000 27,385,868 7.8245 7.314 7.287 7.314 7.147 7.407 3,761,064 7.2814 0.77%
2023-02-07 0 7.800 7.780 7.800 7.570 7.800 5,524,000 42,865,040 7.7598 7.259 7.240 7.259 7.045 7.259 5,936,033 7.2212 -0.64%
2023-02-06 0 7.850 7.840 7.850 7.380 7.930 4,998,430 38,421,428 7.6867 7.305 7.296 7.305 6.868 7.380 5,371,261 7.1531 4.67%
2023-02-03 0 7.500 7.460 7.500 7.080 7.550 3,609,691 26,567,633 7.3601 6.979 6.942 6.979 6.589 7.026 3,878,936 6.8492 4.75%
2023-02-02 0 7.160 7.120 7.170 6.840 7.200 2,523,328 17,813,426 7.0595 6.663 6.626 6.672 6.365 6.700 2,711,542 6.5695 3.77%
2023-02-01 0 6.900 6.900 6.910 6.790 6.950 2,196,417 15,078,528 6.8651 6.421 6.421 6.430 6.319 6.468 2,360,247 6.3885 0.88%
2023-01-31 0 6.840 6.800 6.840 6.530 6.850 4,202,000 28,526,624 6.7888 6.365 6.328 6.365 6.077 6.375 4,515,426 6.3176 1.79%
2023-01-30 0 6.720 6.690 6.720 6.540 6.770 4,333,265 28,988,289 6.6897 6.254 6.226 6.254 6.086 6.300 4,656,482 6.2254 2.75%
2023-01-27 0 6.540 6.540 6.560 6.410 6.620 3,990,370 26,101,680 6.5412 6.086 6.086 6.105 5.965 6.160 4,288,010 6.0871 2.19%
2023-01-26 0 6.400 6.380 6.400 6.340 6.580 3,197,199 20,479,887 6.4056 5.956 5.937 5.956 5.900 6.123 3,435,677 5.9609 -0.78%
2023-01-20 0 6.450 6.400 6.450 6.360 6.650 1,579,129 10,286,911 6.5143 6.002 5.956 6.002 5.919 6.188 1,696,916 6.0621 -0.92%
2023-01-19 0 6.510 6.510 6.580 6.440 6.580 374,879 2,444,550 6.5209 6.058 6.058 6.123 5.993 6.123 402,841 6.0683 0.15%
2023-01-18 0 6.500 6.500 6.540 6.480 6.550 466,000 3,028,660 6.4993 6.049 6.049 6.086 6.030 6.095 500,759 6.0481 -0.15%
2023-01-17 0 6.510 6.500 6.540 6.490 6.590 658,000 4,282,190 6.5079 6.058 6.049 6.086 6.040 6.133 707,080 6.0562 -1.81%
2023-01-16 0 6.630 6.610 6.650 6.530 6.650 411,081 2,719,517 6.6155 6.170 6.151 6.188 6.077 6.188 441,743 6.1563 1.53%
2023-01-13 0 6.530 6.510 6.530 6.420 6.560 3,158,002 20,629,452 6.5324 6.077 6.058 6.077 5.974 6.105 3,393,556 6.0790 -1.66%
2023-01-12 0 6.640 6.630 6.640 6.500 6.730 1,859,000 12,202,010 6.5637 6.179 6.170 6.179 6.049 6.263 1,997,662 6.1081 2.31%
2023-01-11 0 6.490 6.490 6.500 6.480 6.630 1,954,000 12,790,560 6.5458 6.040 6.040 6.049 6.030 6.170 2,099,748 6.0915 -0.31%
2023-01-10 0 6.510 6.510 6.520 6.440 6.670 1,198,000 7,821,120 6.5285 6.058 6.058 6.067 5.993 6.207 1,287,358 6.0753 -3.56%
2023-01-09 0 6.750 6.740 6.750 6.700 6.880 882,240 5,962,283 6.7581 6.281 6.272 6.281 6.235 6.402 948,046 6.2890 1.66%
2023-01-06 0 6.640 6.640 6.700 6.600 6.800 2,172,000 14,533,520 6.6913 6.179 6.179 6.235 6.142 6.328 2,334,009 6.2268 -1.63%
2023-01-05 0 6.750 6.750 6.770 6.730 6.870 3,948,700 26,827,475 6.7940 6.281 6.281 6.300 6.263 6.393 4,243,232 6.3224 1.20%
2023-01-04 0 6.670 6.670 6.700 6.620 6.790 4,415,999 29,484,553 6.6768 6.207 6.207 6.235 6.160 6.319 4,745,387 6.2133 1.06%
2023-01-03 0 6.600 6.600 6.620 6.420 6.680 2,722,000 17,979,780 6.6054 6.142 6.142 6.160 5.974 6.216 2,925,033 6.1469 3.12%
2022-12-30 0 6.400 6.400 6.470 6.300 6.490 913,541 5,850,493 6.4042 5.956 5.956 6.021 5.863 6.040 981,682 5.9597 0.95%
2022-12-29 0 6.340 6.310 6.340 6.240 6.360 518,000 3,273,260 6.3190 5.900 5.872 5.900 5.807 5.919 556,637 5.8804 -0.63%
2022-12-28 0 6.380 6.250 6.380 6.250 6.570 2,810,000 18,069,660 6.4305 5.937 5.816 5.937 5.816 6.114 3,019,597 5.9841 0.31%
2022-12-23 0 6.360 6.350 6.400 6.360 6.490 1,604,000 10,323,040 6.4358 5.919 5.909 5.956 5.919 6.040 1,723,642 5.9891 -0.62%
2022-12-22 0 6.400 6.400 6.430 6.330 6.450 1,190,200 7,601,338 6.3866 5.956 5.956 5.984 5.891 6.002 1,278,977 5.9433 2.40%
2022-12-21 0 6.250 6.240 6.250 5.880 6.290 868,240 5,378,602 6.1948 5.816 5.807 5.816 5.472 5.853 933,002 5.7648 4.17%
2022-12-20 0 6.000 6.000 6.070 5.860 6.110 1,598,000 9,506,580 5.9490 5.584 5.584 5.649 5.453 5.686 1,717,194 5.5361 0.67%
2022-12-19 0 5.960 5.910 5.970 5.900 6.080 680,000 4,060,860 5.9719 5.546 5.500 5.556 5.490 5.658 730,721 5.5573 -0.67%
2022-12-16 0 6.000 6.000 6.060 5.930 6.120 2,194,000 13,196,060 6.0146 5.584 5.584 5.639 5.518 5.695 2,357,650 5.5971 -0.50%
2022-12-15 0 6.030 6.030 6.040 6.010 6.310 1,134,345 6,915,555 6.0965 5.611 5.611 5.621 5.593 5.872 1,218,955 5.6733 -3.67%
2022-12-14 0 6.260 6.260 6.300 6.070 6.430 4,554,319 28,759,928 6.3149 5.825 5.825 5.863 5.649 5.984 4,894,024 5.8765 0.00%
2022-12-13 0 6.260 6.240 6.290 6.130 6.600 8,202,000 52,563,870 6.4087 5.825 5.807 5.853 5.705 6.142 8,813,784 5.9638 1.13%
2022-12-12 0 6.190 6.160 6.190 6.100 6.250 2,069,426 12,779,403 6.1753 5.760 5.732 5.760 5.677 5.816 2,223,784 5.7467 1.31%
2022-12-09 0 6.110 6.110 6.140 5.910 6.150 2,864,001 17,355,964 6.0600 5.686 5.686 5.714 5.500 5.723 3,077,626 5.6394 4.27%
2022-12-08 0 5.860 5.820 5.860 5.500 5.890 4,306,384 24,805,788 5.7602 5.453 5.416 5.453 5.118 5.481 4,627,596 5.3604 5.59%
2022-12-07 0 5.550 5.550 5.570 5.370 5.950 6,314,502 35,856,823 5.6785 5.165 5.165 5.183 4.997 5.537 6,785,498 5.2843 1.65%
2022-12-06 0 5.460 5.460 5.470 5.180 5.520 1,950,000 10,565,834 5.4184 5.081 5.081 5.090 4.820 5.137 2,095,450 5.0423 3.21%
2022-12-05 0 5.290 5.280 5.290 5.140 5.500 2,555,148 13,570,949 5.3112 4.923 4.914 4.923 4.783 5.118 2,745,735 4.9426 1.34%
2022-12-02 0 5.220 5.210 5.220 5.120 5.340 2,514,638 13,136,163 5.2239 4.858 4.848 4.858 4.765 4.969 2,702,204 4.8613 1.95%
2022-12-01 0 5.120 5.100 5.120 4.900 5.180 2,400,910 12,277,418 5.1137 4.765 4.746 4.765 4.560 4.820 2,579,993 4.7587 5.79%
2022-11-30 0 4.840 4.840 4.880 4.800 4.960 2,360,000 11,480,740 4.8647 4.504 4.504 4.541 4.467 4.616 2,536,031 4.5270 -2.42%
2022-11-29 0 4.960 4.850 4.970 4.560 4.960 1,634,000 7,803,540 4.7757 4.616 4.513 4.625 4.243 4.616 1,755,879 4.4442 7.36%
2022-11-28 0 4.620 4.610 4.640 4.450 4.710 1,041,499 4,775,370 4.5851 4.299 4.290 4.318 4.141 4.383 1,119,184 4.2668 -0.65%
2022-11-25 0 4.650 4.610 4.650 4.610 4.700 462,000 2,142,900 4.6383 4.327 4.290 4.327 4.290 4.374 496,460 4.3164 -0.43%
2022-11-24 0 4.670 4.640 4.670 4.620 5.000 520,000 2,422,490 4.6586 4.346 4.318 4.346 4.299 4.653 558,787 4.3353 0.43%
2022-11-23 0 4.650 4.640 4.650 4.580 4.800 1,814,000 8,530,540 4.7026 4.327 4.318 4.327 4.262 4.467 1,949,306 4.3762 -3.13%
2022-11-22 0 4.800 4.800 4.810 4.710 4.820 1,080,000 5,148,558 4.7672 4.467 4.467 4.476 4.383 4.485 1,160,557 4.4363 -1.64%
2022-11-21 0 4.880 4.880 4.890 4.680 4.920 2,270,000 10,976,280 4.8354 4.541 4.541 4.551 4.355 4.578 2,439,318 4.4997 1.04%
2022-11-18 0 4.830 4.800 4.830 4.760 4.950 1,742,000 8,413,150 4.8296 4.495 4.467 4.495 4.430 4.606 1,871,935 4.4944 0.21%
2022-11-17 0 4.820 4.810 4.820 4.730 4.860 1,054,000 5,066,386 4.8068 4.485 4.476 4.485 4.402 4.523 1,132,617 4.4732 -0.82%
2022-11-16 0 4.860 4.860 4.890 4.850 4.930 1,003,500 4,911,245 4.8941 4.523 4.523 4.551 4.513 4.588 1,078,351 4.5544 -1.82%
2022-11-15 0 4.950 4.940 4.950 4.800 5.140 1,580,000 7,825,020 4.9525 4.606 4.597 4.606 4.467 4.783 1,697,852 4.6088 0.41%
2022-11-14 0 4.930 4.920 4.930 4.800 5.040 1,218,000 6,014,520 4.9380 4.588 4.578 4.588 4.467 4.690 1,308,850 4.5953 4.23%
2022-11-11 0 4.730 4.710 4.730 4.650 4.910 2,648,320 12,503,566 4.7213 4.402 4.383 4.402 4.327 4.569 2,845,857 4.3936 2.83%
2022-11-10 0 4.600 4.550 4.600 4.530 4.700 848,000 3,912,610 4.6139 4.281 4.234 4.281 4.216 4.374 911,252 4.2937 -2.34%
2022-11-09 0 4.710 4.680 4.710 4.650 4.740 752,000 3,539,540 4.7068 4.383 4.355 4.383 4.327 4.411 808,091 4.3801 0.64%
2022-11-08 0 4.680 4.680 4.730 4.670 4.970 618,000 2,928,490 4.7387 4.355 4.355 4.402 4.346 4.625 664,096 4.4097 -3.70%
2022-11-07 0 4.860 4.840 4.860 4.770 4.920 2,866,000 13,967,010 4.8733 4.523 4.504 4.523 4.439 4.578 3,079,774 4.5351 4.29%
2022-11-04 0 4.660 4.660 4.690 4.400 4.720 1,826,000 8,414,510 4.6082 4.337 4.337 4.364 4.095 4.392 1,962,201 4.2883 5.67%
2022-11-03 0 4.410 4.400 4.410 4.370 4.590 404,000 1,802,480 4.4616 4.104 4.095 4.104 4.067 4.271 434,134 4.1519 -3.92%
2022-11-02 0 4.590 4.570 4.630 4.400 4.680 612,000 2,779,600 4.5418 4.271 4.253 4.309 4.095 4.355 657,649 4.2266 3.38%
2022-11-01 0 4.440 4.430 4.440 4.350 4.490 1,275,000 5,613,870 4.4030 4.132 4.123 4.132 4.048 4.178 1,370,102 4.0974 2.30%
2022-10-31 0 4.340 4.340 4.350 4.300 4.490 1,700,000 7,430,980 4.3712 4.039 4.039 4.048 4.002 4.178 1,826,802 4.0678 -1.14%
2022-10-28 0 4.390 4.380 4.390 4.380 4.540 1,376,000 6,118,800 4.4468 4.085 4.076 4.085 4.076 4.225 1,478,635 4.1381 -1.13%
2022-10-27 0 4.440 4.440 4.450 4.400 4.510 1,234,000 5,476,760 4.4382 4.132 4.132 4.141 4.095 4.197 1,326,044 4.1302 1.37%
2022-10-26 0 4.380 4.370 4.420 4.300 4.460 800,000 3,505,090 4.3814 4.076 4.067 4.113 4.002 4.150 859,672 4.0772 0.92%
2022-10-25 0 4.340 4.300 4.340 4.210 4.370 926,401 3,985,211 4.3018 4.039 4.002 4.039 3.918 4.067 995,501 4.0032 1.64%
2022-10-24 0 4.270 4.260 4.280 4.220 4.450 696,528 2,992,353 4.2961 3.974 3.964 3.983 3.927 4.141 748,482 3.9979 -4.90%
2022-10-21 0 4.490 4.490 4.500 4.410 4.680 1,134,000 5,204,350 4.5894 4.178 4.178 4.188 4.104 4.355 1,218,585 4.2708 -0.66%
2022-10-20 0 4.520 4.510 4.520 4.400 4.600 872,000 3,910,580 4.4846 4.206 4.197 4.206 4.095 4.281 937,042 4.1733 -1.74%
2022-10-19 0 4.600 4.570 4.600 4.600 4.710 617,671 2,855,816 4.6235 4.281 4.253 4.281 4.281 4.383 663,743 4.3026 -2.34%
2022-10-18 0 4.710 4.700 4.710 4.630 4.980 699,200 3,275,624 4.6848 4.383 4.374 4.383 4.309 4.634 751,353 4.3596 0.86%
2022-10-17 0 4.670 4.670 4.700 4.550 4.710 734,265 3,390,591 4.6177 4.346 4.346 4.374 4.234 4.383 789,034 4.2971 -0.85%
2022-10-14 0 4.710 4.700 4.710 4.630 4.760 972,000 4,580,300 4.7122 4.383 4.374 4.383 4.309 4.430 1,044,501 4.3852 -1.05%
2022-10-13 0 4.760 4.720 4.760 4.720 4.930 618,000 2,946,920 4.7685 4.430 4.392 4.430 4.392 4.588 664,096 4.4375 -2.66%
2022-10-12 0 4.890 4.880 4.890 4.720 4.980 1,384,650 6,706,919 4.8438 4.551 4.541 4.551 4.392 4.634 1,487,931 4.5075 -0.41%
2022-10-11 0 4.910 4.900 4.910 4.890 5.170 1,467,000 7,257,030 4.9469 4.569 4.560 4.569 4.551 4.811 1,576,423 4.6035 -3.73%
2022-10-10 0 5.100 5.100 5.110 5.090 5.360 946,000 4,855,140 5.1323 4.746 4.746 4.755 4.737 4.988 1,016,562 4.7760 -5.90%
2022-10-07 0 5.420 5.400 5.420 5.360 5.500 552,000 2,989,780 5.4163 5.044 5.025 5.044 4.988 5.118 593,173 5.0403 -1.45%
2022-10-06 0 5.500 5.480 5.500 5.470 5.600 10,650,160 58,585,120 5.5009 5.118 5.100 5.118 5.090 5.211 11,444,551 5.1190 0.36%
2022-10-05 0 5.480 5.470 5.480 5.400 5.680 4,147,792 22,730,365 5.4801 5.100 5.090 5.100 5.025 5.286 4,457,174 5.0997 2.43%
2022-10-03 0 5.350 5.350 5.360 5.330 5.450 4,344,600 23,616,816 5.4359 4.979 4.979 4.988 4.960 5.072 4,668,662 5.0586 -1.83%
2022-09-30 0 5.450 5.450 5.460 5.420 5.650 7,125,000 39,634,528 5.5627 5.072 5.072 5.081 5.044 5.258 7,656,451 5.1766 -3.02%
2022-09-29 0 5.620 5.530 5.620 5.520 5.700 666,440 3,724,215 5.5882 5.230 5.146 5.230 5.137 5.304 716,150 5.2003 2.55%
2022-09-28 0 5.480 5.480 5.500 5.460 5.780 1,430,000 7,951,937 5.5608 5.100 5.100 5.118 5.081 5.379 1,536,663 5.1748 -4.70%
2022-09-27 0 5.750 5.740 5.750 5.700 5.870 758,000 4,356,060 5.7468 5.351 5.342 5.351 5.304 5.463 814,539 5.3479 -0.86%
2022-09-26 0 5.800 5.800 5.810 5.620 5.880 1,082,000 6,285,300 5.8090 5.397 5.397 5.407 5.230 5.472 1,162,706 5.4058 -0.68%
2022-09-23 0 5.840 5.820 5.840 5.710 5.960 2,017,000 11,690,620 5.7960 5.435 5.416 5.435 5.314 5.546 2,167,447 5.3937 -2.01%
2022-09-22 0 5.960 5.960 5.980 5.910 6.300 2,898,395 17,414,496 6.0083 5.546 5.546 5.565 5.500 5.863 3,114,585 5.5913 -5.25%
2022-09-21 0 6.290 6.190 6.290 6.260 6.340 525,100 3,304,051 6.2922 5.853 5.760 5.853 5.825 5.900 564,267 5.8555 -0.47%
2022-09-20 0 6.320 6.300 6.320 6.220 6.450 2,052,650 13,033,487 6.3496 5.881 5.863 5.881 5.788 6.002 2,205,756 5.9089 0.96%
2022-09-19 0 6.260 6.260 6.290 6.210 6.340 1,465,339 9,129,328 6.2302 5.825 5.825 5.853 5.779 5.900 1,574,638 5.7977 1.62%
2022-09-16 0 6.160 6.160 6.240 6.160 6.260 1,359,339 8,430,829 6.2022 5.732 5.732 5.807 5.732 5.825 1,460,732 5.7716 -1.28%
2022-09-15 0 6.240 6.200 6.250 6.180 6.300 1,232,000 7,688,300 6.2405 5.807 5.770 5.816 5.751 5.863 1,323,894 5.8073 0.00%
2022-09-14 0 6.240 6.220 6.240 6.200 6.290 722,000 4,504,640 6.2391 5.807 5.788 5.807 5.770 5.853 775,854 5.8060 -0.48%
2022-09-13 0 6.270 6.270 6.330 6.130 6.370 316,000 1,980,540 6.2675 5.835 5.835 5.891 5.705 5.928 339,570 5.8325 1.62%
2022-09-09 0 6.170 6.110 6.170 6.100 6.170 674,000 4,115,200 6.1056 5.742 5.686 5.742 5.677 5.742 724,273 5.6818 0.16%
2022-09-08 0 6.160 6.100 6.180 6.100 6.200 642,000 3,921,410 6.1081 5.732 5.677 5.751 5.677 5.770 689,887 5.6841 1.32%
2022-09-07 0 6.080 6.080 6.150 6.050 6.190 387,544 2,368,727 6.1121 5.658 5.658 5.723 5.630 5.760 416,451 5.6879 -0.49%
2022-09-06 0 6.110 6.110 6.150 6.110 6.240 66,800 411,460 6.1596 5.686 5.686 5.723 5.686 5.807 71,783 5.7320 -0.65%
2022-09-05 0 6.150 6.140 6.190 6.150 6.190 738,000 4,538,780 6.1501 5.723 5.714 5.760 5.723 5.760 793,047 5.7232 0.00%
2022-09-02 0 6.150 6.140 6.200 6.100 6.320 904,000 5,558,000 6.1482 5.723 5.714 5.770 5.677 5.881 971,429 5.7215 -0.81%
2022-09-01 0 6.200 6.150 6.200 6.090 6.280 376,000 2,322,936 6.1780 5.770 5.723 5.770 5.667 5.844 404,046 5.7492 -1.12%
2022-08-31 0 6.270 6.190 6.270 6.090 6.370 434,000 2,711,404 6.2475 5.835 5.760 5.835 5.667 5.928 466,372 5.8138 2.62%
2022-08-30 0 6.110 6.110 6.150 6.080 6.180 1,112,000 6,806,480 6.1209 5.686 5.686 5.723 5.658 5.751 1,194,944 5.6961 -0.65%
2022-08-29 0 6.150 6.150 6.190 6.100 6.210 332,000 2,048,540 6.1703 5.723 5.723 5.760 5.677 5.779 356,764 5.7420 -1.28%
2022-08-26 0 6.230 6.230 6.270 6.220 6.380 434,000 2,724,220 6.2770 5.798 5.798 5.835 5.788 5.937 466,372 5.8413 -0.80%
2022-08-25 0 6.280 6.280 6.300 6.210 6.380 912,000 5,739,240 6.2930 5.844 5.844 5.863 5.779 5.937 980,026 5.8562 -1.26%
2022-08-24 0 6.360 6.240 6.360 6.160 6.360 394,705 2,453,400 6.2158 5.919 5.807 5.919 5.732 5.919 424,146 5.7843 2.42%
2022-08-23 0 6.210 6.210 6.230 6.210 6.380 351,631 2,201,639 6.2612 5.779 5.779 5.798 5.779 5.937 377,859 5.8266 -1.27%
2022-08-22 0 6.290 6.260 6.290 6.240 6.290 24,000 150,580 6.2742 5.853 5.825 5.853 5.807 5.853 25,790 5.8387 0.00%
2022-08-19 0 6.290 6.260 6.300 6.200 6.330 1,650,000 10,335,080 6.2637 5.853 5.825 5.863 5.770 5.891 1,773,073 5.8289 -0.63%
2022-08-18 0 6.330 6.330 6.340 6.280 6.500 339,800 2,170,156 6.3866 5.891 5.891 5.900 5.844 6.049 365,146 5.9433 -2.16%
2022-08-17 0 6.470 6.460 6.470 6.390 6.520 1,052,800 6,815,304 6.4735 6.021 6.012 6.021 5.946 6.067 1,131,328 6.0242 1.25%
2022-08-16 0 6.390 6.360 6.400 6.290 6.420 1,168,000 7,434,640 6.3653 5.946 5.919 5.956 5.853 5.974 1,255,121 5.9234 0.31%
2022-08-15 0 6.370 6.370 6.380 6.330 6.410 1,088,000 6,933,750 6.3729 5.928 5.928 5.937 5.891 5.965 1,169,153 5.9306 -0.31%
2022-08-12 0 6.390 6.390 6.400 6.320 6.450 365,300 2,339,792 6.4051 5.946 5.946 5.956 5.881 6.002 392,548 5.9605 0.63%
2022-08-11 0 6.350 6.340 6.370 6.280 6.400 241,780 1,537,774 6.3602 5.909 5.900 5.928 5.844 5.956 259,814 5.9187 -0.16%
2022-08-10 0 6.360 6.350 6.370 6.310 6.460 421,000 2,677,950 6.3609 5.919 5.909 5.928 5.872 6.012 452,402 5.9194 -2.00%
2022-08-09 0 6.490 6.450 6.490 6.400 6.490 272,000 1,757,060 6.4598 6.040 6.002 6.040 5.956 6.040 292,288 6.0114 0.15%
2022-08-08 0 6.480 6.480 6.510 6.420 6.610 2,360,001 15,410,516 6.5299 6.030 6.030 6.058 5.974 6.151 2,536,033 6.0766 0.47%
2022-08-05 0 6.450 6.410 6.450 6.300 6.480 1,108,118 7,105,563 6.4123 6.002 5.965 6.002 5.863 6.030 1,190,772 5.9672 2.38%
2022-08-04 0 6.300 6.300 6.310 6.100 6.330 719,930 4,476,339 6.2177 5.863 5.863 5.872 5.677 5.891 773,629 5.7862 3.11%
2022-08-03 0 6.110 6.110 6.140 6.100 6.190 842,932 5,166,329 6.1290 5.686 5.686 5.714 5.677 5.760 905,806 5.7036 -2.08%
2022-08-02 0 6.240 6.240 6.250 6.180 6.400 688,436 4,296,030 6.2403 5.807 5.807 5.816 5.751 5.956 739,786 5.8071 -2.35%
2022-08-01 0 6.390 6.390 6.430 6.350 6.520 303,394 1,956,697 6.4494 5.946 5.946 5.984 5.909 6.067 326,024 6.0017 -0.31%
2022-07-29 0 6.410 6.400 6.410 6.320 6.520 860,010 5,539,843 6.4416 5.965 5.956 5.965 5.881 6.067 924,158 5.9945 -0.47%
2022-07-28 0 6.440 6.400 6.440 6.280 6.440 425,873 2,715,695 6.3768 5.993 5.956 5.993 5.844 5.993 457,639 5.9341 2.55%
2022-07-27 0 6.280 6.280 6.290 6.270 6.340 398,000 2,502,160 6.2868 5.844 5.844 5.853 5.835 5.900 427,687 5.8505 -0.95%
2022-07-26 0 6.340 6.320 6.340 6.330 6.430 365,389 2,326,610 6.3675 5.900 5.881 5.900 5.891 5.984 392,643 5.9255 -1.25%
2022-07-25 0 6.420 6.370 6.420 6.110 6.420 1,186,000 7,558,028 6.3727 5.974 5.928 5.974 5.686 5.974 1,274,463 5.9304 5.07%
2022-07-22 0 6.110 6.110 6.120 6.100 6.160 193,683 1,186,202 6.1245 5.686 5.686 5.695 5.677 5.732 208,130 5.6993 -0.65%
2022-07-21 0 6.150 6.130 6.150 6.120 6.200 126,000 773,820 6.1414 5.723 5.705 5.723 5.695 5.770 135,398 5.7151 -0.65%
2022-07-20 0 6.190 6.170 6.240 6.150 6.270 810,564 5,026,266 6.2009 5.760 5.742 5.807 5.723 5.835 871,024 5.7705 0.65%
2022-07-19 0 6.150 6.140 6.150 6.110 6.160 350,500 2,151,300 6.1378 5.723 5.714 5.723 5.686 5.732 376,644 5.7118 0.00%
2022-07-18 0 6.150 6.100 6.150 6.050 6.160 148,000 904,380 6.1107 5.723 5.677 5.723 5.630 5.732 159,039 5.6865 1.65%
2022-07-15 0 6.050 6.050 6.100 6.050 6.160 412,000 2,508,680 6.0890 5.630 5.630 5.677 5.630 5.732 442,731 5.6664 -2.42%
2022-07-14 0 6.200 6.200 6.230 6.090 6.220 736,000 4,520,780 6.1424 5.770 5.770 5.798 5.667 5.788 790,898 5.7160 -0.16%
2022-07-13 0 6.210 6.180 6.220 6.110 6.250 288,000 1,789,660 6.2141 5.779 5.751 5.788 5.686 5.816 309,482 5.7828 1.14%
2022-07-12 0 6.140 6.140 6.180 6.130 6.230 212,000 1,308,600 6.1726 5.714 5.714 5.751 5.705 5.798 227,813 5.7442 -1.29%
2022-07-11 0 6.220 6.160 6.220 6.100 6.240 270,001 1,669,266 6.1824 5.788 5.732 5.788 5.677 5.807 290,140 5.7533 0.00%
2022-07-08 0 6.220 6.200 6.220 6.120 6.260 212,000 1,311,060 6.1842 5.788 5.770 5.788 5.695 5.825 227,813 5.7550 1.14%
2022-07-07 0 6.150 6.140 6.150 6.040 6.160 255,352 1,563,428 6.1226 5.723 5.714 5.723 5.621 5.732 274,399 5.6977 0.16%
2022-07-06 0 6.140 6.120 6.140 6.110 6.290 420,625 2,590,005 6.1575 5.714 5.695 5.714 5.686 5.853 451,999 5.7301 -1.92%
2022-07-05 0 6.260 6.260 6.280 6.200 6.300 208,000 1,298,420 6.2424 5.825 5.825 5.844 5.770 5.863 223,515 5.8091 -0.63%
2022-07-04 0 6.300 6.300 6.360 6.300 6.500 402,480 2,573,228 6.3934 5.863 5.863 5.919 5.863 6.049 432,501 5.9496 -0.94%
2022-06-30 0 6.360 6.360 6.420 6.360 6.510 836,406 5,378,238 6.4302 5.919 5.919 5.974 5.919 6.058 898,793 5.9838 -1.40%
2022-06-29 0 6.450 6.450 6.460 6.400 6.630 454,000 2,945,965 6.4889 6.002 6.002 6.012 5.956 6.170 487,864 6.0385 -1.68%
2022-06-28 0 6.560 6.540 6.610 6.330 6.650 1,163,939 7,601,762 6.5311 6.105 6.086 6.151 5.891 6.188 1,250,757 6.0777 1.86%
2022-06-27 0 6.440 6.420 6.440 6.250 6.500 1,145,852 7,373,428 6.4349 5.993 5.974 5.993 5.816 6.049 1,231,321 5.9882 3.87%
2022-06-24 0 6.200 6.190 6.200 6.100 6.220 606,000 3,738,100 6.1685 5.770 5.760 5.770 5.677 5.788 651,201 5.7403 0.81%
2022-06-23 0 6.150 6.140 6.150 6.040 6.170 302,000 1,854,080 6.1393 5.723 5.714 5.723 5.621 5.742 324,526 5.7132 1.82%
2022-06-22 0 6.040 6.040 6.130 6.040 6.220 636,000 3,865,620 6.0780 5.621 5.621 5.705 5.621 5.788 683,439 5.6561 -1.63%
2022-06-21 0 6.140 6.080 6.160 6.080 6.160 136,000 835,960 6.1468 5.714 5.658 5.732 5.658 5.732 146,144 5.7201 0.99%
2022-06-20 0 6.080 6.080 6.120 6.070 6.130 199,239 1,220,772 6.1272 5.658 5.658 5.695 5.649 5.705 214,100 5.7019 -1.30%
2022-06-17 0 6.160 6.080 6.160 6.000 6.180 950,570 5,833,009 6.1363 5.732 5.658 5.732 5.584 5.751 1,021,473 5.7104 1.32%
2022-06-16 0 6.080 6.080 6.090 6.030 6.110 588,864 3,579,985 6.0795 5.658 5.658 5.667 5.611 5.686 632,787 5.6575 1.16%
2022-06-15 0 6.010 6.000 6.020 6.010 6.090 538,000 3,243,300 6.0284 5.593 5.584 5.602 5.593 5.667 578,129 5.6100 0.33%
2022-06-14 0 5.990 5.990 6.000 5.930 6.070 238,000 1,422,268 5.9759 5.574 5.574 5.584 5.518 5.649 255,752 5.5611 -1.80%
2022-06-13 0 6.100 6.090 6.100 6.060 6.140 716,000 4,368,730 6.1016 5.677 5.667 5.677 5.639 5.714 769,406 5.6781 -1.93%
2022-06-10 0 6.220 6.190 6.220 6.180 6.220 214,000 1,328,320 6.2071 5.788 5.760 5.788 5.751 5.788 229,962 5.7763 -0.16%
2022-06-09 0 6.230 6.190 6.230 6.160 6.340 489,308 3,038,210 6.2092 5.798 5.760 5.798 5.732 5.900 525,805 5.7782 -0.32%
2022-06-08 0 6.250 6.250 6.260 6.100 6.280 786,000 4,903,460 6.2385 5.816 5.816 5.825 5.677 5.844 844,627 5.8055 2.80%
2022-06-07 0 6.080 6.060 6.080 6.030 6.110 267,716 1,625,880 6.0732 5.658 5.639 5.658 5.611 5.686 287,685 5.6516 0.83%
2022-06-06 0 6.030 6.010 6.030 6.000 6.120 1,913,925 11,573,209 6.0468 5.611 5.593 5.611 5.584 5.695 2,056,684 5.6271 -0.33%
2022-06-02 0 6.050 6.030 6.050 5.830 6.050 470,000 2,815,320 5.9900 5.630 5.611 5.630 5.425 5.630 505,057 5.5743 3.24%
2022-06-01 0 5.860 5.860 5.900 5.860 6.000 2,370,000 14,001,200 5.9077 5.453 5.453 5.490 5.453 5.584 2,546,777 5.4976 -1.18%
2022-05-31 0 5.930 5.930 5.960 5.860 5.960 1,157,321 6,861,301 5.9286 5.518 5.518 5.546 5.453 5.546 1,243,645 5.5171 2.24%
2022-05-30 0 5.800 5.770 5.800 5.640 5.900 1,168,000 6,738,550 5.7693 5.397 5.369 5.397 5.249 5.490 1,255,121 5.3688 3.20%
2022-05-27 0 5.620 5.560 5.620 5.520 5.700 1,128,146 6,329,923 5.6109 5.230 5.174 5.230 5.137 5.304 1,212,294 5.2214 1.26%
2022-05-26 0 5.550 5.540 5.550 5.520 5.590 1,704,000 9,464,900 5.5545 5.165 5.155 5.165 5.137 5.202 1,831,101 5.1690 0.00%
2022-05-25 0 5.550 5.530 5.550 5.490 5.560 746,000 4,131,860 5.5387 5.165 5.146 5.165 5.109 5.174 801,644 5.1542 0.00%
2022-05-24 0 5.550 5.540 5.550 5.500 5.600 889,192 4,947,509 5.5641 5.165 5.155 5.165 5.118 5.211 955,516 5.1778 -0.89%
2022-05-23 0 5.600 5.590 5.600 5.480 5.610 752,625 4,180,181 5.5541 5.211 5.202 5.211 5.100 5.221 808,763 5.1686 0.90%
2022-05-20 0 5.550 5.530 5.550 5.450 5.550 860,000 4,727,980 5.4977 5.165 5.146 5.165 5.072 5.165 924,147 5.1160 1.46%
2022-05-19 0 5.470 5.470 5.510 5.420 5.540 764,000 4,181,240 5.4728 5.090 5.090 5.128 5.044 5.155 820,986 5.0929 -2.50%
2022-05-18 0 5.610 5.600 5.630 5.600 5.650 360,392 2,026,338 5.6226 5.221 5.211 5.239 5.211 5.258 387,273 5.2323 0.18%
2022-05-17 0 5.600 5.580 5.600 5.520 5.650 805,146 4,502,103 5.5917 5.211 5.193 5.211 5.137 5.258 865,202 5.2035 0.36%
2022-05-16 0 5.580 5.560 5.580 5.550 5.650 734,000 4,089,780 5.5719 5.193 5.174 5.193 5.165 5.258 788,749 5.1851 -0.71%
2022-05-13 0 5.620 5.620 5.630 5.550 5.630 464,092 2,592,991 5.5872 5.230 5.230 5.239 5.165 5.239 498,708 5.1994 0.54%
2022-05-12 0 5.590 5.560 5.590 5.530 5.670 1,118,094 6,233,680 5.5753 5.202 5.174 5.202 5.146 5.276 1,201,492 5.1883 -1.76%
2022-05-11 0 5.690 5.690 5.700 5.680 5.800 1,494,000 8,573,690 5.7387 5.295 5.295 5.304 5.286 5.397 1,605,437 5.3404 -1.39%
2022-05-10 0 5.770 5.770 5.820 5.770 5.850 616,268 3,574,897 5.8009 5.369 5.369 5.416 5.369 5.444 662,235 5.3982 -1.37%
2022-05-06 0 5.850 5.820 5.850 5.790 6.000 6,777,306 39,525,396 5.8320 5.444 5.416 5.444 5.388 5.584 7,282,823 5.4272 -2.17%
2022-05-05 0 5.980 5.980 6.000 5.980 6.090 587,042 3,549,034 6.0456 5.565 5.565 5.584 5.565 5.667 630,829 5.6260 -2.45%
2022-05-04 0 6.130 6.080 6.130 6.130 6.130 40,000 245,200 6.1300 5.705 5.658 5.705 5.705 5.705 42,984 5.7045 -0.16%
2022-05-03 0 6.140 6.110 6.140 5.960 6.140 869,998 5,255,447 6.0408 5.714 5.686 5.714 5.546 5.714 934,891 5.6215 2.85%
2022-04-29 0 5.970 5.960 5.980 5.870 6.010 1,284,000 7,630,660 5.9429 5.556 5.546 5.565 5.463 5.593 1,379,773 5.5304 0.51%
2022-04-28 0 5.940 5.930 5.960 5.920 6.100 412,000 2,451,120 5.9493 5.528 5.518 5.546 5.509 5.677 442,731 5.5364 0.00%
2022-04-27 0 5.940 5.910 5.940 5.860 5.940 826,000 4,878,860 5.9066 5.528 5.500 5.528 5.453 5.528 887,611 5.4966 0.51%
2022-04-26 0 5.910 5.910 5.970 5.910 6.230 732,000 4,387,100 5.9933 5.500 5.500 5.556 5.500 5.798 786,600 5.5773 -0.51%
2022-04-25 0 5.940 5.920 5.940 5.880 5.990 1,054,000 6,261,050 5.9403 5.528 5.509 5.528 5.472 5.574 1,132,617 5.5279 -0.34%
2022-04-22 0 5.960 5.950 5.960 5.900 6.000 2,016,740 12,009,008 5.9547 5.546 5.537 5.546 5.490 5.584 2,167,168 5.5413 0.17%
2022-04-21 0 5.950 5.950 6.000 5.900 6.000 1,541,128 9,178,173 5.9555 5.537 5.537 5.584 5.490 5.584 1,656,080 5.5421 -0.34%
2022-04-20 0 5.970 5.960 5.970 5.900 6.050 933,757 5,569,649 5.9648 5.556 5.546 5.556 5.490 5.630 1,003,406 5.5507 0.17%
2022-04-19 0 5.960 5.960 5.970 5.930 6.100 1,727,000 10,311,760 5.9709 5.546 5.546 5.556 5.518 5.677 1,855,816 5.5565 -1.16%
2022-04-14 0 6.030 6.030 6.040 5.980 6.080 1,880,740 11,338,291 6.0286 5.611 5.611 5.621 5.565 5.658 2,021,024 5.6102 -0.50%
2022-04-13 0 6.060 6.050 6.060 6.020 6.090 878,000 5,325,560 6.0656 5.639 5.630 5.639 5.602 5.667 943,490 5.6445 0.50%
2022-04-12 0 6.030 6.030 6.060 6.000 6.110 538,000 3,247,280 6.0358 5.611 5.611 5.639 5.584 5.686 578,129 5.6169 -0.50%
2022-04-11 0 6.060 6.070 6.110 6.010 6.110 500,000 3,031,840 6.0637 5.639 5.649 5.686 5.593 5.686 537,295 5.6428 -1.30%
2022-04-08 0 6.140 6.130 6.150 5.980 6.170 854,000 5,210,880 6.1017 5.714 5.705 5.723 5.565 5.742 917,700 5.6782 1.15%
2022-04-07 0 6.070 6.070 6.080 6.000 6.090 1,356,000 8,214,400 6.0578 5.649 5.649 5.658 5.584 5.667 1,457,144 5.6373 -0.33%
2022-04-06 0 6.090 6.080 6.090 6.000 6.160 1,455,996 8,961,667 6.1550 5.667 5.658 5.667 5.584 5.732 1,564,598 5.7278 -1.14%
2022-04-04 0 6.160 6.150 6.160 6.150 6.300 574,000 3,565,060 6.2109 5.732 5.723 5.732 5.723 5.863 616,814 5.7798 0.16%
2022-04-01 0 6.150 6.150 6.170 6.080 6.180 230,000 1,411,800 6.1383 5.723 5.723 5.742 5.658 5.751 247,156 5.7122 -0.16%
2022-03-31 0 6.160 6.140 6.160 6.030 6.190 969,143 5,950,858 6.1403 5.732 5.714 5.732 5.611 5.760 1,041,431 5.7141 0.16%
2022-03-30 0 6.150 6.140 6.150 6.010 6.210 551,635 3,398,001 6.1599 5.723 5.714 5.723 5.593 5.779 592,781 5.7323 0.49%
2022-03-29 0 6.120 6.070 6.120 5.970 6.120 796,005 4,825,490 6.0621 5.695 5.649 5.695 5.556 5.695 855,379 5.6413 0.49%
2022-03-28 0 6.090 6.080 6.090 6.090 6.390 718,000 4,416,250 6.1508 5.667 5.658 5.667 5.667 5.946 771,555 5.7238 -1.93%
2022-03-25 0 6.210 6.160 6.210 6.100 6.290 2,252,000 14,010,800 6.2215 5.779 5.732 5.779 5.677 5.853 2,419,976 5.7896 -0.48%
2022-03-24 0 6.240 6.230 6.240 6.140 6.270 1,204,221 7,465,552 6.1995 5.807 5.798 5.807 5.714 5.835 1,294,043 5.7692 -1.42%
2022-03-23 0 6.330 6.300 6.330 6.280 6.380 1,170,000 7,405,072 6.3291 5.891 5.863 5.891 5.844 5.937 1,257,270 5.8898 1.12%
2022-03-22 0 6.260 6.240 6.260 6.150 6.300 1,486,000 9,259,720 6.2313 5.825 5.807 5.825 5.723 5.863 1,596,840 5.7988 0.97%
2022-03-21 0 6.200 6.180 6.200 6.100 6.310 1,344,000 8,331,934 6.1994 5.770 5.751 5.770 5.677 5.872 1,444,248 5.7690 2.14%
2022-03-18 0 6.070 6.070 6.160 6.000 6.390 4,728,000 29,045,100 6.1432 5.649 5.649 5.732 5.584 5.946 5,080,660 5.7168 0.00%
2022-03-17 0 6.070 6.060 6.070 5.810 6.110 28,659,414 172,196,313 6.0084 5.649 5.639 5.649 5.407 5.686 30,797,109 5.5913 5.57%
2022-03-16 0 5.750 5.750 5.760 5.500 5.790 2,224,000 12,613,500 5.6715 5.351 5.351 5.360 5.118 5.388 2,389,887 5.2779 3.98%
2022-03-15 0 5.530 5.490 5.530 5.390 5.750 3,166,318 17,388,853 5.4918 5.146 5.109 5.146 5.016 5.351 3,402,492 5.1106 -3.99%
2022-03-14 0 5.760 5.760 5.770 5.680 6.020 3,388,000 19,639,020 5.7966 5.360 5.360 5.369 5.286 5.602 3,640,710 5.3943 -5.26%
2022-03-11 0 6.080 6.020 6.080 6.000 6.670 1,496,000 9,078,670 6.0686 5.658 5.602 5.658 5.584 6.207 1,607,586 5.6474 -1.62%
2022-03-10 0 6.180 6.160 6.180 6.120 6.380 477,420 2,951,626 6.1825 5.751 5.732 5.751 5.695 5.937 513,031 5.7533 0.00%
2022-03-09 0 6.180 6.180 6.190 6.010 6.270 1,132,000 6,914,990 6.1086 5.751 5.751 5.760 5.593 5.835 1,216,435 5.6846 0.32%
2022-03-08 0 6.160 6.160 6.180 6.010 6.200 2,168,000 13,205,730 6.0912 5.732 5.732 5.751 5.593 5.770 2,329,710 5.6684 0.16%
2022-03-07 0 6.150 6.130 6.150 6.020 6.240 1,171,790 7,187,486 6.1338 5.723 5.705 5.723 5.602 5.807 1,259,193 5.7080 -2.38%
2022-03-04 0 6.300 6.270 6.300 6.270 6.380 660,000 4,175,540 6.3266 5.863 5.835 5.863 5.835 5.937 709,229 5.8874 -1.72%
2022-03-03 0 6.410 6.410 6.430 6.230 6.470 560,002 3,580,112 6.3930 5.965 5.965 5.984 5.798 6.021 601,772 5.9493 2.56%
2022-03-02 0 6.250 6.180 6.250 6.150 6.390 3,624,040 22,590,329 6.2335 5.816 5.751 5.816 5.723 5.946 3,894,356 5.8008 -2.04%
2022-03-01 0 6.380 6.370 6.380 6.320 6.460 600,000 3,835,700 6.3928 5.937 5.928 5.937 5.881 6.012 644,754 5.9491 0.16%
2022-02-28 0 6.370 6.370 6.380 6.320 6.480 1,662,996 10,595,802 6.3715 5.928 5.928 5.937 5.881 6.030 1,787,038 5.9293 -3.04%
2022-02-25 0 6.570 6.570 6.580 6.520 6.810 850,000 5,593,240 6.5803 6.114 6.114 6.123 6.067 6.337 913,401 6.1235 -0.30%
2022-02-24 0 6.590 6.570 6.600 6.570 6.900 902,626 6,060,969 6.7148 6.133 6.114 6.142 6.114 6.421 969,953 6.2487 -3.80%
2022-02-23 0 6.850 6.840 6.850 6.800 6.980 1,194,000 8,193,300 6.8621 6.375 6.365 6.375 6.328 6.496 1,283,060 6.3857 1.33%
2022-02-22 0 6.760 6.750 6.760 6.670 6.950 1,180,000 7,956,800 6.7431 6.291 6.281 6.291 6.207 6.468 1,268,016 6.2750 -2.73%
2022-02-21 0 6.950 6.940 6.950 6.810 7.000 1,292,000 8,950,640 6.9277 6.468 6.458 6.468 6.337 6.514 1,388,370 6.4469 -1.00%
2022-02-18 0 7.020 7.010 7.020 7.010 7.270 744,600 5,251,264 7.0525 6.533 6.523 6.533 6.523 6.765 800,139 6.5629 -0.43%
2022-02-17 0 7.050 7.050 7.080 7.010 7.240 1,637,000 11,616,090 7.0960 6.561 6.561 6.589 6.523 6.737 1,759,103 6.6034 -0.56%
2022-02-16 0 7.090 7.080 7.090 7.010 7.230 1,807,000 12,856,990 7.1151 6.598 6.589 6.598 6.523 6.728 1,941,783 6.6212 1.72%
2022-02-15 0 6.970 6.940 6.970 6.870 7.130 1,502,000 10,503,240 6.9928 6.486 6.458 6.486 6.393 6.635 1,614,034 6.5074 -1.13%
2022-02-14 0 7.050 7.040 7.050 6.560 7.120 2,442,358 17,127,997 7.0129 6.561 6.551 6.561 6.105 6.626 2,624,533 6.5261 3.68%
2022-02-11 0 6.800 6.800 6.830 6.540 6.970 1,493,000 10,232,570 6.8537 6.328 6.328 6.356 6.086 6.486 1,604,362 6.3780 0.89%
2022-02-10 0 6.740 6.720 6.740 6.410 6.740 1,594,200 10,598,370 6.6481 6.272 6.254 6.272 5.965 6.272 1,713,111 6.1866 4.50%
2022-02-09 0 6.450 6.430 6.450 6.380 6.500 674,000 4,350,020 6.4540 6.002 5.984 6.002 5.937 6.049 724,273 6.0060 0.00%
2022-02-08 0 6.450 6.440 6.450 6.390 6.480 552,500 3,555,185 6.4347 6.002 5.993 6.002 5.946 6.030 593,711 5.9881 1.42%
2022-02-07 0 6.360 6.320 6.360 6.270 6.410 838,000 5,312,820 6.3399 5.919 5.881 5.919 5.835 5.965 900,506 5.8998 1.60%
2022-02-04 0 6.260 6.250 6.260 6.100 6.290 1,080,200 6,720,694 6.2217 5.825 5.816 5.825 5.677 5.853 1,160,772 5.7898 2.96%
2022-01-31 0 6.080 6.070 6.130 6.000 6.250 504,000 3,060,760 6.0729 5.658 5.649 5.705 5.584 5.816 541,593 5.6514 -1.14%
2022-01-28 0 6.150 6.130 6.150 6.120 6.240 898,000 5,529,900 6.1580 5.723 5.705 5.723 5.695 5.807 964,981 5.7306 -1.44%
2022-01-27 0 6.240 6.230 6.240 6.190 6.330 468,000 2,918,675 6.2365 5.807 5.798 5.807 5.760 5.891 502,908 5.8036 -0.95%
2022-01-26 0 6.300 6.280 6.300 6.240 6.400 532,460 3,350,815 6.2931 5.863 5.844 5.863 5.807 5.956 572,176 5.8563 0.16%
2022-01-25 0 6.290 6.290 6.340 6.250 6.550 544,000 3,450,780 6.3433 5.853 5.853 5.900 5.816 6.095 584,577 5.9030 -3.68%
2022-01-24 0 6.530 6.530 6.540 6.480 6.610 446,000 2,913,560 6.5326 6.077 6.077 6.086 6.030 6.151 479,267 6.0792 -0.76%
2022-01-21 0 6.580 6.540 6.580 6.470 6.690 1,422,200 9,397,144 6.6075 6.123 6.086 6.123 6.021 6.226 1,528,281 6.1488 1.70%
2022-01-20 0 6.470 6.420 6.480 6.420 6.570 1,260,696 8,187,785 6.4947 6.021 5.974 6.030 5.974 6.114 1,354,731 6.0438 -0.77%
2022-01-19 0 6.520 6.480 6.520 6.460 6.530 568,000 3,695,020 6.5053 6.067 6.030 6.067 6.012 6.077 610,367 6.0538 0.93%
2022-01-18 0 6.460 6.450 6.470 6.450 6.570 390,758 2,532,036 6.4798 6.012 6.002 6.021 6.002 6.114 419,904 6.0300 -0.62%
2022-01-17 0 6.500 6.480 6.500 6.300 6.520 926,000 5,954,900 6.4308 6.049 6.030 6.049 5.863 6.067 995,070 5.9844 2.20%
2022-01-14 0 6.360 6.330 6.360 6.310 6.380 430,000 2,732,080 6.3537 5.919 5.891 5.919 5.872 5.937 462,074 5.9127 -0.47%
2022-01-13 0 6.390 6.340 6.390 6.320 6.430 450,000 2,874,860 6.3886 5.946 5.900 5.946 5.881 5.984 483,565 5.9451 -0.16%
2022-01-12 0 6.400 6.380 6.400 6.320 6.440 254,675 1,627,391 6.3901 5.956 5.937 5.956 5.881 5.993 273,671 5.9465 1.27%
2022-01-11 0 6.320 6.320 6.330 6.290 6.420 391,500 2,487,985 6.3550 5.881 5.881 5.891 5.853 5.974 420,702 5.9139 -0.63%
2022-01-10 0 6.360 6.340 6.360 6.320 6.390 268,000 1,702,680 6.3533 5.919 5.900 5.919 5.881 5.946 287,990 5.9123 0.79%
2022-01-07 0 6.310 6.310 6.370 6.230 6.380 1,869,500 11,774,980 6.2985 5.872 5.872 5.928 5.798 5.937 2,008,945 5.8613 0.00%
2022-01-06 0 6.310 6.300 6.310 6.250 6.500 1,580,000 9,958,720 6.3030 5.872 5.863 5.872 5.816 6.049 1,697,852 5.8655 -1.10%
2022-01-05 0 6.380 6.350 6.380 6.230 6.560 1,450,600 9,256,662 6.3813 5.937 5.909 5.937 5.798 6.105 1,558,800 5.9383 -1.54%
2022-01-04 0 6.480 6.460 6.480 6.400 6.580 770,000 4,979,090 6.4664 6.030 6.012 6.030 5.956 6.123 827,434 6.0175 -0.15%
2022-01-03 0 6.490 6.440 6.500 6.390 6.550 1,224,000 7,889,980 6.4461 6.040 5.993 6.049 5.946 6.095 1,315,298 5.9986 -0.31%
2021-12-31 0 6.510 6.470 6.510 6.400 6.530 286,000 1,853,660 6.4813 6.058 6.021 6.058 5.956 6.077 307,333 6.0314 1.56%
2021-12-30 0 6.410 6.390 6.410 6.400 6.480 1,485,306 9,523,894 6.4121 5.965 5.946 5.965 5.956 6.030 1,596,094 5.9670 -1.08%
2021-12-29 0 6.480 6.430 6.480 6.400 6.500 278,000 1,796,250 6.4613 6.030 5.984 6.030 5.956 6.049 298,736 6.0128 -0.15%
2021-12-28 0 6.490 6.490 6.520 6.400 6.530 604,000 3,906,000 6.4669 6.040 6.040 6.067 5.956 6.077 649,052 6.0180 1.09%
2021-12-24 0 6.420 6.410 6.470 6.420 6.470 22,000 141,640 6.4382 5.974 5.965 6.021 5.974 6.021 23,641 5.9913 0.31%
2021-12-23 0 6.400 6.390 6.400 6.330 6.410 386,000 2,468,700 6.3956 5.956 5.946 5.956 5.891 5.965 414,792 5.9517 -0.16%
2021-12-22 0 6.410 6.410 6.450 6.410 6.490 120,000 774,320 6.4527 5.965 5.965 6.002 5.965 6.040 128,951 6.0048 -0.16%
2021-12-21 0 6.420 6.410 6.420 6.400 6.490 279,350 1,799,264 6.4409 5.974 5.965 5.974 5.956 6.040 300,187 5.9938 1.10%
2021-12-20 0 6.350 6.350 6.370 6.230 6.430 696,628 4,415,164 6.3379 5.909 5.909 5.928 5.798 5.984 748,589 5.8980 -0.94%
2021-12-17 0 6.410 6.380 6.420 6.400 6.470 1,172,000 7,522,160 6.4182 5.965 5.937 5.974 5.956 6.021 1,259,419 5.9727 -0.77%
2021-12-16 0 6.460 6.400 6.470 6.310 6.480 1,228,880 7,902,276 6.4305 6.012 5.956 6.021 5.872 6.030 1,320,542 5.9841 -0.46%
2021-12-15 0 6.490 6.470 6.490 6.420 6.550 775,640 5,028,755 6.4834 6.040 6.021 6.040 5.974 6.095 833,495 6.0333 0.46%
2021-12-14 0 6.460 6.460 6.470 6.200 6.510 1,814,000 11,672,874 6.4349 6.012 6.012 6.021 5.770 6.058 1,949,306 5.9882 1.41%
2021-12-13 0 6.370 6.350 6.370 6.340 6.410 84,199 535,567 6.3607 5.928 5.909 5.928 5.900 5.965 90,479 5.9192 -0.62%
2021-12-10 0 6.410 6.410 6.420 6.310 6.430 606,499 3,882,288 6.4011 5.965 5.965 5.974 5.872 5.984 651,738 5.9568 0.47%
2021-12-09 0 6.380 6.340 6.380 6.310 6.380 916,000 5,809,140 6.3419 5.937 5.900 5.937 5.872 5.937 984,324 5.9017 1.43%
2021-12-08 0 6.290 6.290 6.320 6.220 6.500 476,000 2,997,600 6.2975 5.853 5.853 5.881 5.788 6.049 511,505 5.8604 -0.94%
2021-12-07 0 6.350 6.340 6.350 6.270 6.410 334,852 2,134,829 6.3754 5.909 5.900 5.909 5.835 5.965 359,828 5.9329 1.28%
2021-12-06 0 6.270 6.260 6.270 6.200 6.320 382,520 2,392,505 6.2546 5.835 5.825 5.835 5.770 5.881 411,052 5.8204 0.16%
2021-12-03 0 6.260 6.250 6.280 6.190 6.270 544,000 3,391,420 6.2342 5.825 5.816 5.844 5.760 5.835 584,577 5.8015 0.97%
2021-12-02 0 6.200 6.190 6.210 6.120 6.240 1,056,000 6,521,560 6.1757 5.770 5.760 5.779 5.695 5.807 1,134,767 5.7470 -1.12%
2021-12-01 0 6.270 6.230 6.270 6.050 6.390 756,200 4,734,222 6.2605 5.835 5.798 5.835 5.630 5.946 812,605 5.8260 1.62%
2021-11-30 0 6.170 6.170 6.220 6.170 6.390 1,752,100 10,961,525 6.2562 5.742 5.742 5.788 5.742 5.946 1,882,788 5.8220 -3.29%
2021-11-29 0 6.380 6.380 6.390 6.250 6.480 762,000 4,821,360 6.3272 5.937 5.937 5.946 5.816 6.030 818,837 5.8881 -3.33%
2021-11-26 0 6.600 6.600 6.620 6.580 6.720 1,122,000 7,418,040 6.6114 6.142 6.142 6.160 6.123 6.254 1,205,690 6.1525 -1.79%
2021-11-25 0 6.720 6.720 6.730 6.450 6.780 1,284,000 8,480,500 6.6048 6.254 6.254 6.263 6.002 6.309 1,379,773 6.1463 2.91%
2021-11-24 0 6.530 6.520 6.550 6.410 6.620 2,592,000 16,877,820 6.5115 6.077 6.067 6.095 5.965 6.160 2,785,336 6.0595 -0.46%
2021-11-23 0 6.560 6.550 6.560 6.540 6.620 266,000 1,749,490 6.5770 6.105 6.095 6.105 6.086 6.160 285,841 6.1205 0.31%
2021-11-22 0 6.540 6.540 6.550 6.500 6.600 654,000 4,273,980 6.5351 6.086 6.086 6.095 6.049 6.142 702,782 6.0815 -0.30%
2021-11-19 0 6.560 6.560 6.580 6.430 6.590 454,000 2,971,880 6.5460 6.105 6.105 6.123 5.984 6.133 487,864 6.0916 -0.61%
2021-11-18 0 6.600 6.580 6.600 6.450 6.630 587,454 3,850,087 6.5539 6.142 6.123 6.142 6.002 6.170 631,272 6.0989 0.30%
2021-11-17 0 6.580 6.580 6.630 6.480 6.620 1,914,000 12,539,280 6.5513 6.123 6.123 6.170 6.030 6.160 2,056,765 6.0966 -0.75%
2021-11-16 0 6.630 6.630 6.660 6.530 6.680 572,000 3,792,600 6.6304 6.170 6.170 6.198 6.077 6.216 614,665 6.1702 1.38%
2021-11-15 0 6.540 6.540 6.560 6.430 6.560 2,086,000 13,552,280 6.4968 6.086 6.086 6.105 5.984 6.105 2,241,594 6.0458 0.31%
2021-11-12 0 6.520 6.480 6.520 6.330 6.520 2,000,000 12,829,290 6.4146 6.067 6.030 6.067 5.891 6.067 2,149,179 5.9694 2.52%
2021-11-11 0 6.360 6.360 6.390 6.360 6.470 505,500 3,239,770 6.4090 5.919 5.919 5.946 5.919 6.021 543,205 5.9642 -1.55%
2021-11-10 0 6.460 6.450 6.460 6.230 6.510 938,824 5,958,181 6.3464 6.012 6.002 6.012 5.798 6.058 1,008,851 5.9059 2.22%
2021-11-09 0 6.320 6.320 6.330 6.310 6.410 865,850 5,493,525 6.3447 5.881 5.881 5.891 5.872 5.965 930,433 5.9043 -0.47%
2021-11-08 0 6.350 6.350 6.390 6.210 6.530 1,706,920 10,893,738 6.3821 5.909 5.909 5.946 5.779 6.077 1,834,239 5.9391 2.25%
2021-11-05 0 6.210 6.130 6.210 6.090 6.270 2,226,000 13,783,300 6.1920 5.779 5.705 5.779 5.667 5.835 2,392,036 5.7622 0.32%
2021-11-04 0 6.190 6.140 6.200 6.050 6.240 822,000 5,032,590 6.1224 5.760 5.714 5.770 5.630 5.807 883,313 5.6974 1.31%
2021-11-03 0 6.110 6.090 6.120 6.080 6.220 980,000 5,984,396 6.1065 5.686 5.667 5.695 5.658 5.788 1,053,098 5.6827 -1.29%
2021-11-02 0 6.190 6.130 6.190 6.130 6.400 1,100,000 6,812,540 6.1932 5.760 5.705 5.760 5.705 5.956 1,182,049 5.7633 -2.37%
2021-11-01 0 6.340 6.290 6.340 6.230 6.520 610,000 3,873,820 6.3505 5.900 5.853 5.900 5.798 6.067 655,500 5.9097 0.00%
2021-10-29 0 6.340 6.330 6.340 6.270 6.420 236,000 1,498,420 6.3492 5.900 5.891 5.900 5.835 5.974 253,603 5.9085 0.79%
2021-10-28 0 6.290 6.280 6.290 6.290 6.360 480,000 3,029,220 6.3109 5.853 5.844 5.853 5.853 5.919 515,803 5.8728 0.16%
2021-10-27 0 6.280 6.280 6.300 6.230 6.330 296,000 1,860,040 6.2839 5.844 5.844 5.863 5.798 5.891 318,079 5.8477 1.13%
2021-10-26 0 6.210 6.200 6.210 6.210 6.350 661,000 4,141,810 6.2660 5.779 5.770 5.779 5.779 5.909 710,304 5.8310 -0.96%
2021-10-25 0 6.270 6.260 6.300 6.270 6.400 614,000 3,884,160 6.3260 5.835 5.825 5.863 5.835 5.956 659,798 5.8869 -1.42%
2021-10-22 0 6.360 6.360 6.380 6.320 6.430 566,000 3,611,600 6.3809 5.919 5.919 5.937 5.881 5.984 608,218 5.9380 0.00%
2021-10-21 0 6.360 6.340 6.360 6.330 6.390 358,000 2,275,700 6.3567 5.919 5.900 5.919 5.891 5.946 384,703 5.9155 -0.16%
2021-10-20 0 6.370 6.370 6.380 6.330 6.410 634,800 4,035,276 6.3568 5.928 5.928 5.937 5.891 5.965 682,149 5.9155 -0.62%
2021-10-19 0 6.410 6.370 6.410 6.320 6.530 508,560 3,249,696 6.3900 5.965 5.928 5.965 5.881 6.077 546,493 5.9465 -0.93%
2021-10-18 0 6.470 6.430 6.480 6.430 6.480 202,000 1,304,660 6.4587 6.021 5.984 6.030 5.984 6.030 217,067 6.0104 1.89%
2021-10-15 0 6.350 6.350 6.370 6.300 6.500 1,053,000 6,689,890 6.3532 5.909 5.909 5.928 5.863 6.049 1,131,543 5.9122 -1.85%
2021-10-12 0 6.470 6.450 6.480 6.390 6.540 786,000 5,097,060 6.4848 6.021 6.002 6.030 5.946 6.086 844,627 6.0347 -0.31%
2021-10-11 0 6.490 6.490 6.500 6.440 6.580 868,000 5,637,040 6.4943 6.040 6.040 6.049 5.993 6.123 932,744 6.0435 0.93%
2021-10-08 0 6.430 6.430 6.470 6.420 6.550 572,000 3,697,180 6.4636 5.984 5.984 6.021 5.974 6.095 614,665 6.0149 -0.77%
2021-10-07 0 6.480 6.480 6.500 6.400 6.560 600,000 3,897,500 6.4958 6.030 6.030 6.049 5.956 6.105 644,754 6.0449 0.00%
2021-10-06 0 6.480 6.480 6.490 6.300 6.490 942,392 6,078,520 6.4501 6.030 6.030 6.040 5.863 6.040 1,012,685 6.0024 2.05%
2021-10-05 0 6.350 6.350 6.360 6.190 6.410 1,042,000 6,614,980 6.3483 5.909 5.909 5.919 5.760 5.965 1,119,722 5.9077 0.47%
2021-10-04 0 6.320 6.280 6.320 6.100 6.350 910,000 5,634,160 6.1914 5.881 5.844 5.881 5.677 5.909 977,877 5.7616 2.10%
2021-09-30 0 6.190 6.180 6.190 6.100 6.200 350,000 2,163,220 6.1806 5.760 5.751 5.760 5.677 5.770 376,106 5.7516 1.31%
2021-09-29 0 6.110 6.110 6.140 6.060 6.160 240,000 1,467,650 6.1152 5.686 5.686 5.714 5.639 5.732 257,902 5.6907 0.83%
2021-09-28 0 6.060 6.060 6.070 5.980 6.100 1,180,000 7,109,980 6.0254 5.639 5.639 5.649 5.565 5.677 1,268,016 5.6072 1.34%
2021-09-27 0 5.980 5.980 6.000 5.950 6.060 587,000 3,525,720 6.0063 5.565 5.565 5.584 5.537 5.639 630,784 5.5894 0.34%
2021-09-24 0 5.960 5.960 5.970 5.920 6.110 1,399,774 8,376,265 5.9840 5.546 5.546 5.556 5.509 5.686 1,504,183 5.5686 -0.67%
2021-09-23 0 6.000 6.000 6.020 5.990 6.220 2,876,908 17,419,640 6.0550 5.584 5.584 5.602 5.574 5.788 3,091,495 5.6347 -1.64%
2021-09-21 0 6.100 6.100 6.110 5.890 6.160 738,000 4,429,670 6.0023 5.677 5.677 5.686 5.481 5.732 793,047 5.5856 3.39%
2021-09-20 0 5.900 5.900 5.920 5.830 6.030 1,992,000 11,790,920 5.9191 5.490 5.490 5.509 5.425 5.611 2,140,583 5.5083 -2.16%
2021-09-17 0 6.030 6.030 6.050 6.030 6.150 1,637,000 9,913,250 6.0557 5.611 5.611 5.630 5.611 5.723 1,759,103 5.6354 -1.79%
2021-09-16 0 6.140 6.130 6.140 6.040 6.250 1,902,000 11,582,500 6.0896 5.714 5.705 5.714 5.621 5.816 2,043,869 5.6669 -1.60%
2021-09-15 0 6.240 6.190 6.240 6.150 6.360 1,266,000 7,923,390 6.2586 5.807 5.760 5.807 5.723 5.919 1,360,430 5.8242 -2.19%
2021-09-14 0 6.380 6.350 6.380 6.300 6.400 1,008,000 6,399,880 6.3491 5.937 5.909 5.937 5.863 5.956 1,083,186 5.9084 -0.31%
2021-09-13 0 6.400 6.400 6.480 6.330 6.500 1,100,000 7,052,100 6.4110 5.956 5.956 6.030 5.891 6.049 1,182,049 5.9660 -1.54%
2021-09-10 0 6.500 6.480 6.500 6.470 6.520 1,386,000 9,000,320 6.4937 6.049 6.030 6.049 6.021 6.067 1,489,381 6.0430 0.15%
2021-09-09 0 6.490 6.470 6.490 6.460 6.530 640,000 4,155,800 6.4934 6.040 6.021 6.040 6.012 6.077 687,737 6.0427 -0.15%
2021-09-08 0 6.500 6.500 6.510 6.460 6.610 2,860,466 18,676,650 6.5292 6.049 6.049 6.058 6.012 6.151 3,073,827 6.0760 0.15%
2021-09-07 0 6.490 6.470 6.490 6.450 6.520 789,000 5,122,550 6.4925 6.040 6.021 6.040 6.002 6.067 847,851 6.0418 -0.15%
2021-09-06 0 6.500 6.490 6.500 6.470 6.670 1,718,000 11,200,000 6.5192 6.049 6.040 6.049 6.021 6.207 1,846,145 6.0667 -1.37%
2021-09-03 0 6.590 6.590 6.620 6.590 6.910 2,274,000 15,168,490 6.6704 6.133 6.133 6.160 6.133 6.430 2,443,617 6.2074 -4.49%
2021-09-02 0 6.900 6.850 6.900 6.780 7.000 1,596,000 11,050,740 6.9240 6.421 6.375 6.421 6.309 6.514 1,715,045 6.4434 0.29%
2021-09-01 0 6.880 6.870 6.880 6.800 6.890 313,939 2,148,060 6.8423 6.402 6.393 6.402 6.328 6.412 337,356 6.3673 0.58%
2021-08-31 0 6.840 6.830 6.840 6.650 6.890 1,512,000 10,234,940 6.7691 6.365 6.356 6.365 6.188 6.412 1,624,779 6.2993 3.01%
2021-08-30 0 6.640 6.620 6.650 6.530 6.710 468,000 3,102,360 6.6290 6.179 6.160 6.188 6.077 6.244 502,908 6.1688 1.84%
2021-08-27 0 6.520 6.520 6.530 6.480 6.730 534,000 3,491,130 6.5377 6.067 6.067 6.077 6.030 6.263 573,831 6.0839 -2.25%
2021-08-26 0 6.670 6.620 6.680 6.550 6.770 1,260,000 8,352,900 6.6293 6.207 6.160 6.216 6.095 6.300 1,353,983 6.1691 1.06%
2021-08-25 0 6.600 6.550 6.600 6.490 6.660 1,443,112 9,458,912 6.5545 6.142 6.095 6.142 6.040 6.198 1,550,753 6.0996 -0.15%
2021-08-24 0 6.610 6.600 6.620 6.550 6.690 706,000 4,677,310 6.6251 6.151 6.142 6.160 6.095 6.226 758,660 6.1652 2.64%
2021-08-23 0 6.440 6.420 6.440 6.350 6.540 588,980 3,778,247 6.4149 5.993 5.974 5.993 5.909 6.086 632,912 5.9696 1.42%
2021-08-20 0 6.350 6.330 6.350 6.300 6.570 1,682,580 10,692,519 6.3548 5.909 5.891 5.909 5.863 6.114 1,808,083 5.9137 -4.37%
2021-08-19 0 6.640 6.600 6.640 6.570 6.680 1,245,280 8,231,998 6.6106 6.179 6.142 6.179 6.114 6.216 1,338,165 6.1517 0.91%
2021-08-18 0 6.580 6.580 6.590 6.500 6.780 978,500 6,410,185 6.5510 6.123 6.123 6.133 6.049 6.309 1,051,486 6.0963 -0.30%
2021-08-17 0 6.600 6.580 6.600 6.500 6.800 1,052,000 6,950,040 6.6065 6.142 6.123 6.142 6.049 6.328 1,130,468 6.1479 -1.20%
2021-08-16 0 6.680 6.680 6.740 6.670 6.880 2,137,900 14,437,529 6.7531 6.216 6.216 6.272 6.207 6.402 2,297,365 6.2844 -1.76%
2021-08-13 0 6.800 6.780 6.800 6.790 6.840 182,000 1,241,160 6.8196 6.328 6.309 6.328 6.319 6.365 195,575 6.3462 -0.44%
2021-08-12 0 6.830 6.830 6.860 6.800 6.940 692,009 4,750,062 6.8642 6.356 6.356 6.384 6.328 6.458 743,626 6.3877 0.44%
2021-08-11 0 6.800 6.780 6.800 6.770 6.860 940,000 6,383,020 6.7904 6.328 6.309 6.328 6.300 6.384 1,010,114 6.3191 0.15%
2021-08-10 0 6.790 6.780 6.790 6.740 6.840 514,000 3,488,160 6.7863 6.319 6.309 6.319 6.272 6.365 552,339 6.3153 0.59%
2021-08-09 0 6.750 6.740 6.770 6.730 6.840 520,000 3,519,640 6.7685 6.281 6.272 6.300 6.263 6.365 558,787 6.2987 0.90%
2021-08-06 0 6.690 6.630 6.690 6.590 6.710 676,014 4,501,133 6.6583 6.226 6.170 6.226 6.133 6.244 726,438 6.1962 0.15%
2021-08-05 0 6.680 6.660 6.680 6.570 6.710 356,001 2,362,846 6.6372 6.216 6.198 6.216 6.114 6.244 382,555 6.1765 -0.30%
2021-08-04 0 6.700 6.650 6.700 6.650 6.820 841,000 5,652,920 6.7217 6.235 6.188 6.235 6.188 6.347 903,730 6.2551 -0.89%
2021-08-03 0 6.760 6.760 6.780 6.720 7.080 2,502,000 16,994,570 6.7924 6.291 6.291 6.309 6.254 6.589 2,688,623 6.3209 -3.15%
2021-08-02 0 6.980 6.940 6.980 6.900 7.000 429,150 2,986,777 6.9598 6.496 6.458 6.496 6.421 6.514 461,160 6.4767 1.16%
2021-07-30 0 6.900 6.890 6.920 6.850 7.100 664,000 4,622,780 6.9620 6.421 6.412 6.440 6.375 6.607 713,528 6.4788 -3.23%
2021-07-29 0 7.130 7.080 7.130 6.990 7.210 780,386 5,566,504 7.1330 6.635 6.589 6.635 6.505 6.710 838,595 6.6379 0.99%
2021-07-28 0 7.060 7.040 7.060 6.800 7.090 727,179 5,074,600 6.9785 6.570 6.551 6.570 6.328 6.598 781,419 6.4941 1.88%
2021-07-27 0 6.930 6.860 6.930 6.750 7.180 1,797,300 12,366,981 6.8809 6.449 6.384 6.449 6.281 6.682 1,931,360 6.4033 -0.29%
2021-07-26 0 6.950 6.930 6.950 6.890 7.210 1,750,000 12,197,800 6.9702 6.468 6.449 6.468 6.412 6.710 1,880,532 6.4864 -1.00%
2021-07-23 0 7.020 6.990 7.020 6.960 7.100 432,000 3,033,390 7.0217 6.533 6.505 6.533 6.477 6.607 464,223 6.5343 -1.40%
2021-07-22 0 7.120 7.100 7.120 6.990 7.180 416,980 2,974,745 7.1340 6.626 6.607 6.626 6.505 6.682 448,082 6.6388 3.19%
2021-07-21 0 6.900 6.890 6.900 6.850 7.080 843,000 5,816,480 6.8997 6.421 6.412 6.421 6.375 6.589 905,879 6.4208 -0.43%
2021-07-20 0 6.930 6.910 6.930 6.830 7.010 668,833 4,618,831 6.9058 6.449 6.430 6.449 6.356 6.523 718,721 6.4265 -1.70%
2021-07-19 0 7.050 7.050 7.060 7.000 7.190 1,023,933 7,218,039 7.0493 6.561 6.561 6.570 6.514 6.691 1,100,308 6.5600 -1.26%
2021-07-16 0 7.140 7.130 7.140 7.070 7.160 434,000 3,090,000 7.1198 6.644 6.635 6.644 6.579 6.663 466,372 6.6256 0.14%
2021-07-15 0 7.130 7.110 7.130 7.080 7.200 772,000 5,505,500 7.1315 6.635 6.616 6.635 6.589 6.700 829,583 6.6365 0.14%
2021-07-14 0 7.120 7.120 7.130 7.100 7.250 312,000 2,222,660 7.1239 6.626 6.626 6.635 6.607 6.747 335,272 6.6294 -1.66%
2021-07-13 0 7.240 7.180 7.240 7.070 7.250 636,000 4,550,740 7.1553 6.737 6.682 6.737 6.579 6.747 683,439 6.6586 1.97%
2021-07-12 0 7.100 7.040 7.100 7.020 7.140 568,290 4,017,936 7.0702 6.607 6.551 6.607 6.533 6.644 610,679 6.5795 -1.39%
2021-07-09 0 7.200 7.160 7.200 7.120 7.490 664,000 4,804,760 7.2361 6.700 6.663 6.700 6.626 6.970 713,528 6.7338 0.28%
2021-07-08 0 7.180 7.160 7.180 7.020 7.230 1,186,637 8,484,911 7.1504 6.682 6.663 6.682 6.533 6.728 1,275,148 6.6541 -0.28%
2021-07-07 0 7.200 7.180 7.200 7.140 7.340 606,000 4,366,790 7.2059 6.700 6.682 6.700 6.644 6.831 651,201 6.7057 -0.28%
2021-07-06 0 7.220 7.190 7.220 7.120 7.420 1,010,000 7,292,080 7.2199 6.719 6.691 6.719 6.626 6.905 1,085,336 6.7187 -1.23%
2021-07-05 0 7.310 7.290 7.310 7.220 7.440 2,092,000 15,450,831 7.3857 6.803 6.784 6.803 6.719 6.924 2,248,041 6.8730 -2.40%
2021-07-02 0 7.490 7.470 7.490 7.400 7.800 1,179,079 8,904,147 7.5518 6.970 6.951 6.970 6.886 7.259 1,267,026 7.0276 -1.45%
2021-06-30 0 7.600 7.580 7.600 7.430 7.610 1,214,000 9,151,500 7.5383 7.072 7.054 7.072 6.914 7.082 1,304,552 7.0151 0.26%
2021-06-29 0 7.580 7.570 7.580 7.520 7.980 2,289,000 17,705,480 7.7350 7.054 7.045 7.054 6.998 7.426 2,459,736 7.1981 -3.07%
2021-06-28 0 7.820 7.790 7.820 7.700 7.850 1,148,100 8,961,847 7.8058 7.277 7.249 7.277 7.166 7.305 1,233,736 7.2640 1.56%
2021-06-25 0 7.700 7.690 7.700 7.660 7.790 1,052,000 8,137,600 7.7354 7.166 7.156 7.166 7.128 7.249 1,130,468 7.1984 -0.13%
2021-06-24 0 7.710 7.690 7.710 7.580 7.740 1,462,600 11,230,830 7.6787 7.175 7.156 7.175 7.054 7.203 1,571,695 7.1457 0.92%
2021-06-23 0 7.640 7.630 7.640 7.620 7.880 2,730,000 21,069,200 7.7177 7.110 7.100 7.110 7.091 7.333 2,933,630 7.1820 0.26%
2021-06-22 0 7.620 7.620 7.670 7.620 7.750 818,000 6,253,435 7.6448 7.091 7.091 7.138 7.091 7.212 879,014 7.1141 0.26%
2021-06-21 0 7.600 7.560 7.610 7.580 7.820 454,000 3,467,740 7.6382 7.072 7.035 7.082 7.054 7.277 487,864 7.1080 -0.26%
2021-06-18 0 7.620 7.580 7.620 7.540 7.750 1,236,800 9,406,688 7.6057 7.091 7.054 7.091 7.017 7.212 1,329,052 7.0777 -1.55%
2021-06-17 0 7.740 7.720 7.740 7.460 7.790 1,580,000 12,174,940 7.7057 7.203 7.184 7.203 6.942 7.249 1,697,852 7.1708 3.75%
2021-06-16 0 7.460 7.460 7.470 7.400 7.600 1,356,000 10,125,940 7.4675 6.942 6.942 6.951 6.886 7.072 1,457,144 6.9492 -0.80%
2021-06-15 0 7.520 7.510 7.520 7.510 7.810 1,397,400 10,663,324 7.6308 6.998 6.989 6.998 6.989 7.268 1,501,632 7.1012 -3.22%
2021-06-11 0 7.770 7.770 7.800 7.480 7.820 4,152,818 31,847,254 7.6688 7.231 7.231 7.259 6.961 7.277 4,462,575 7.1365 4.02%
2021-06-10 0 7.470 7.460 7.470 7.380 7.610 968,125 7,263,554 7.5027 6.951 6.942 6.951 6.868 7.082 1,040,337 6.9819 -1.71%
2021-06-09 0 7.600 7.600 7.620 7.320 7.700 3,273,055 24,846,238 7.5911 7.072 7.072 7.091 6.812 7.166 3,517,191 7.0642 3.83%
2021-06-08 0 7.320 7.310 7.320 7.270 7.360 1,110,600 8,135,546 7.3254 6.812 6.803 6.812 6.765 6.849 1,193,439 6.8169 0.69%
2021-06-07 0 7.270 7.210 7.270 7.190 7.290 1,117,084 8,062,000 7.2170 6.765 6.710 6.765 6.691 6.784 1,200,407 6.7161 0.97%
2021-06-04 0 7.200 7.200 7.220 7.100 7.300 1,123,275 8,104,014 7.2146 6.700 6.700 6.719 6.607 6.793 1,207,060 6.7138 -0.14%
2021-06-03 0 7.210 7.200 7.210 7.100 7.250 1,339,832 9,636,073 7.1920 6.710 6.700 6.710 6.607 6.747 1,439,770 6.6928 0.56%
2021-06-02 0 7.170 7.120 7.170 7.010 7.360 2,553,822 18,310,572 7.1699 6.672 6.626 6.672 6.523 6.849 2,744,311 6.6722 0.56%
2021-06-01 0 7.130 7.130 7.150 7.050 7.240 1,946,000 13,881,480 7.1333 6.635 6.635 6.654 6.561 6.737 2,091,151 6.6382 -1.52%
2021-05-31 0 7.240 7.220 7.240 7.180 7.580 1,218,113 8,888,024 7.2966 6.737 6.719 6.737 6.682 7.054 1,308,972 6.7901 0.00%
2021-05-28 0 7.240 7.210 7.240 7.180 7.290 980,000 7,078,342 7.2228 6.737 6.710 6.737 6.682 6.784 1,053,098 6.7214 0.56%
2021-05-27 0 7.200 7.200 7.210 7.140 7.350 4,111,691 29,680,256 7.2185 6.700 6.700 6.710 6.644 6.840 4,418,380 6.7175 1.69%
2021-05-26 0 7.080 7.050 7.080 7.000 7.160 2,164,000 15,327,010 7.0827 6.589 6.561 6.589 6.514 6.663 2,325,412 6.5911 1.29%
2021-05-25 0 6.990 6.980 6.990 6.850 7.010 2,596,000 17,991,052 6.9303 6.505 6.496 6.505 6.375 6.523 2,789,635 6.4493 3.40%
2021-05-24 0 6.760 6.760 6.770 6.690 6.950 2,495,608 16,907,815 6.7750 6.291 6.291 6.300 6.226 6.468 2,681,754 6.3048 -1.31%
2021-05-21 0 6.850 6.840 6.850 6.780 6.940 1,476,000 10,084,958 6.8326 6.375 6.365 6.375 6.309 6.458 1,586,094 6.3584 0.15%
2021-05-20 0 6.840 6.830 6.840 6.840 7.030 613,130 4,212,148 6.8699 6.365 6.356 6.365 6.365 6.542 658,863 6.3931 -1.16%
2021-05-18 0 6.920 6.900 6.920 6.820 7.040 1,568,000 10,818,720 6.8997 6.440 6.421 6.440 6.347 6.551 1,684,957 6.4208 1.32%
2021-05-17 0 6.830 6.820 6.830 6.730 7.140 1,485,000 10,126,360 6.8191 6.356 6.347 6.356 6.263 6.644 1,595,766 6.3458 -1.01%
2021-05-14 0 6.900 6.900 6.910 6.830 6.950 840,291 5,804,204 6.9074 6.421 6.421 6.430 6.356 6.468 902,968 6.4279 -0.14%
2021-05-13 0 6.910 6.890 6.910 6.880 7.000 1,255,700 8,689,043 6.9197 6.430 6.412 6.430 6.402 6.514 1,349,362 6.4394 -1.29%
2021-05-12 0 7.000 6.990 7.000 6.980 7.110 619,207 4,332,452 6.9968 6.514 6.505 6.514 6.496 6.616 665,393 6.5111 0.00%
2021-05-11 0 7.000 7.000 7.020 6.930 7.160 1,318,200 9,236,614 7.0070 6.514 6.514 6.533 6.449 6.663 1,416,524 6.5206 -1.69%
2021-05-10 0 7.120 7.090 7.120 7.040 7.210 1,664,500 11,819,490 7.1009 6.626 6.598 6.626 6.551 6.710 1,788,654 6.6080 0.71%
2021-05-07 0 7.070 7.060 7.080 7.000 7.160 2,325,800 16,395,820 7.0495 6.579 6.570 6.589 6.514 6.663 2,499,281 6.5602 -0.70%
2021-05-06 0 7.120 7.120 7.130 7.080 7.410 3,043,748 21,863,915 7.1832 6.626 6.626 6.635 6.589 6.896 3,270,780 6.6846 -3.65%
2021-05-05 0 7.390 7.390 7.400 7.370 7.600 1,300,000 9,631,230 7.4086 6.877 6.877 6.886 6.858 7.072 1,396,966 6.8944 -1.86%
2021-05-04 0 7.530 7.480 7.540 7.430 7.570 942,000 7,058,980 7.4936 7.007 6.961 7.017 6.914 7.045 1,012,263 6.9735 2.73%
2021-05-03 0 7.330 7.330 7.340 7.280 7.410 1,510,000 11,037,564 7.3096 6.821 6.821 6.831 6.775 6.896 1,622,630 6.8023 -0.95%
2021-04-30 0 7.400 7.400 7.410 7.400 7.580 857,400 6,364,808 7.4234 6.886 6.886 6.896 6.886 7.054 921,353 6.9081 -2.37%
2021-04-29 0 7.580 7.570 7.580 7.550 7.750 822,000 6,255,680 7.6103 7.054 7.045 7.054 7.026 7.212 883,313 7.0821 0.00%
2021-04-28 0 7.580 7.580 7.590 7.470 7.680 4,046,419 30,807,241 7.6135 7.054 7.054 7.063 6.951 7.147 4,348,240 7.0850 1.74%
2021-04-27 0 7.450 7.450 7.460 7.360 7.470 822,800 6,111,352 7.4275 6.933 6.933 6.942 6.849 6.951 884,172 6.9119 0.27%
2021-04-26 0 7.430 7.420 7.430 7.390 7.550 656,000 4,884,610 7.4461 6.914 6.905 6.914 6.877 7.026 704,931 6.9292 0.54%
2021-04-23 0 7.390 7.390 7.400 7.370 7.510 924,000 6,839,010 7.4015 6.877 6.877 6.886 6.858 6.989 992,921 6.8878 -0.94%
2021-04-22 0 7.460 7.450 7.460 7.400 7.520 1,116,000 8,314,100 7.4499 6.942 6.933 6.942 6.886 6.998 1,199,242 6.9328 -0.53%
2021-04-21 0 7.500 7.500 7.510 7.370 7.620 3,868,000 28,840,956 7.4563 6.979 6.979 6.989 6.858 7.091 4,156,513 6.9387 -3.10%
2021-04-20 0 7.740 7.730 7.740 7.630 7.830 1,490,000 11,494,580 7.7145 7.203 7.193 7.203 7.100 7.287 1,601,139 7.1790 0.00%
2021-04-19 0 7.740 7.730 7.740 7.470 7.810 2,520,000 19,415,540 7.7046 7.203 7.193 7.203 6.951 7.268 2,707,966 7.1698 3.61%
2021-04-16 0 7.470 7.470 7.490 7.430 7.570 1,478,000 11,046,980 7.4743 6.951 6.951 6.970 6.914 7.045 1,588,243 6.9555 0.00%
2021-04-15 0 7.470 7.450 7.470 7.410 7.610 2,358,000 17,633,400 7.4781 6.951 6.933 6.951 6.896 7.082 2,533,882 6.9590 -0.53%
2021-04-14 0 7.510 7.510 7.520 7.480 7.740 3,273,105 24,801,127 7.5772 6.989 6.989 6.998 6.961 7.203 3,517,245 7.0513 -2.72%
2021-04-13 0 7.720 7.700 7.720 7.660 7.790 1,642,000 12,676,340 7.7201 7.184 7.166 7.184 7.128 7.249 1,764,476 7.1842 -0.52%
2021-04-12 0 7.760 7.750 7.760 7.700 7.910 1,526,586 11,820,735 7.7432 7.221 7.212 7.221 7.166 7.361 1,640,453 7.2058 -0.77%
2021-04-09 0 7.820 7.810 7.820 7.740 7.930 1,440,000 11,243,510 7.8080 7.277 7.268 7.277 7.203 7.380 1,547,409 7.2660 -1.26%
2021-04-08 0 7.920 7.880 7.920 7.720 7.960 1,050,356 8,291,346 7.8938 7.370 7.333 7.370 7.184 7.407 1,128,702 7.3459 2.33%
2021-04-07 0 7.740 7.730 7.740 7.700 7.960 3,361,089 26,245,141 7.8085 7.203 7.193 7.203 7.166 7.407 3,611,791 7.2665 -1.53%
2021-04-01 0 7.860 7.860 7.870 7.760 8.170 3,440,000 27,039,100 7.8602 7.314 7.314 7.324 7.221 7.603 3,696,588 7.3146 1.16%
2021-03-31 0 7.770 7.770 7.790 7.710 7.880 3,189,402 24,778,181 7.7689 7.231 7.231 7.249 7.175 7.333 3,427,298 7.2297 -0.64%
2021-03-30 0 7.820 7.810 7.820 7.770 8.330 2,620,000 20,512,980 7.8294 7.277 7.268 7.277 7.231 7.752 2,815,425 7.2859 -1.39%
2021-03-29 0 7.930 7.920 7.940 7.810 8.260 3,285,700 26,321,380 8.0109 7.380 7.370 7.389 7.268 7.687 3,530,779 7.4548 -2.10%
2021-03-26 0 8.100 8.100 8.110 8.040 8.410 1,358,000 11,096,740 8.1714 7.538 7.538 7.547 7.482 7.826 1,459,293 7.6042 -2.64%
2021-03-25 0 8.320 8.300 8.320 7.860 8.340 2,806,000 22,920,136 8.1683 7.742 7.724 7.742 7.314 7.761 3,015,298 7.6013 3.10%
2021-03-24 0 8.070 8.050 8.070 7.920 8.390 3,470,000 27,848,280 8.0254 7.510 7.491 7.510 7.370 7.808 3,728,826 7.4684 -3.93%
2021-03-23 0 8.400 8.400 8.410 8.300 8.770 3,725,232 31,622,793 8.4888 7.817 7.817 7.826 7.724 8.161 4,003,096 7.8996 -4.11%
2021-03-22 0 8.760 8.760 8.820 8.200 9.060 8,432,003 72,856,770 8.6405 8.152 8.152 8.208 7.631 8.431 9,060,943 8.0407 5.93%
2021-03-19 0 8.270 8.260 8.270 8.150 8.300 4,378,316 36,126,303 8.2512 7.696 7.687 7.696 7.584 7.724 4,704,893 7.6785 -0.60%
2021-03-18 0 8.320 8.310 8.320 8.020 8.320 4,223,600 34,740,226 8.2253 7.742 7.733 7.742 7.463 7.742 4,538,637 7.6543 2.97%
2021-03-17 0 8.080 8.060 8.080 7.980 8.180 1,485,670 11,979,444 8.0633 7.519 7.501 7.519 7.426 7.612 1,596,486 7.5036 0.00%
2021-03-16 0 8.080 8.050 8.080 7.700 8.080 2,764,000 21,867,300 7.9115 7.519 7.491 7.519 7.166 7.519 2,970,166 7.3623 4.66%
2021-03-15 0 7.720 7.720 7.750 7.700 7.870 1,182,000 9,173,220 7.7608 7.184 7.184 7.212 7.166 7.324 1,270,165 7.2221 -0.52%
2021-03-12 0 7.760 7.730 7.760 7.640 8.020 2,764,000 21,424,780 7.7514 7.221 7.193 7.221 7.110 7.463 2,970,166 7.2133 -0.64%
2021-03-11 0 7.810 7.810 7.830 7.750 7.990 3,307,000 25,938,570 7.8435 7.268 7.268 7.287 7.212 7.435 3,553,668 7.2991 -1.01%
2021-03-10 0 7.890 7.880 7.890 7.840 8.180 2,103,372 16,718,445 7.9484 7.342 7.333 7.342 7.296 7.612 2,260,262 7.3967 -3.78%
2021-03-09 0 8.200 8.200 8.230 7.930 8.290 4,650,000 38,011,480 8.1745 7.631 7.631 7.659 7.380 7.715 4,996,842 7.6071 1.23%
2021-03-08 0 8.100 8.080 8.110 7.980 8.400 4,093,200 33,418,356 8.1644 7.538 7.519 7.547 7.426 7.817 4,398,510 7.5977 -0.37%
2021-03-05 0 8.130 8.110 8.130 7.790 8.200 2,648,474 21,320,723 8.0502 7.566 7.547 7.566 7.249 7.631 2,846,023 7.4914 1.50%
2021-03-04 0 8.010 8.000 8.010 7.970 8.080 1,701,600 13,661,136 8.0284 7.454 7.445 7.454 7.417 7.519 1,828,522 7.4711 -0.87%
2021-03-03 0 8.080 8.060 8.080 7.880 8.190 3,701,558 29,800,653 8.0508 7.519 7.501 7.519 7.333 7.622 3,977,656 7.4920 1.64%
2021-03-02 0 7.950 7.950 7.960 7.900 8.140 1,903,439 15,263,219 8.0188 7.398 7.398 7.407 7.352 7.575 2,045,416 7.4622 -0.75%
2021-03-01 0 8.010 8.000 8.010 7.900 8.300 2,052,000 16,410,543 7.9973 7.454 7.445 7.454 7.352 7.724 2,205,058 7.4422 0.88%
2021-02-26 0 7.940 7.940 7.960 7.710 8.070 3,169,000 25,158,230 7.9389 7.389 7.389 7.407 7.175 7.510 3,405,374 7.3878 -0.87%
2021-02-25 0 8.010 8.000 8.010 7.730 8.080 4,460,000 35,449,980 7.9484 7.454 7.445 7.454 7.193 7.519 4,792,670 7.3967 1.65%
2021-02-24 0 7.880 7.880 7.900 7.700 8.190 6,497,000 52,060,810 8.0131 7.333 7.333 7.352 7.166 7.622 6,981,609 7.4569 1.29%
2021-02-23 0 7.780 7.780 7.790 7.600 8.000 4,201,739 33,008,278 7.8559 7.240 7.240 7.249 7.072 7.445 4,515,145 7.3106 2.77%
2021-02-22 0 7.570 7.560 7.570 7.570 7.870 2,107,200 16,222,652 7.6987 7.045 7.035 7.045 7.045 7.324 2,264,375 7.1643 -0.26%
2021-02-19 0 7.590 7.550 7.590 7.430 7.600 1,809,500 13,675,385 7.5575 7.063 7.026 7.063 6.914 7.072 1,944,470 7.0330 1.34%
2021-02-18 0 7.490 7.470 7.510 7.410 7.960 2,232,000 17,032,030 7.6308 6.970 6.951 6.989 6.896 7.407 2,398,484 7.1012 -5.31%
2021-02-17 0 7.910 7.900 7.910 7.760 8.100 7,241,850 57,642,387 7.9596 7.361 7.352 7.361 7.221 7.538 7,782,017 7.4071 2.46%
2021-02-16 0 7.720 7.710 7.720 7.300 7.800 3,483,300 26,388,485 7.5757 7.184 7.175 7.184 6.793 7.259 3,743,118 7.0499 6.48%
2021-02-11 0 7.250 7.220 7.250 7.030 7.250 1,297,874 9,259,174 7.1341 6.747 6.719 6.747 6.542 6.747 1,394,682 6.6389 3.13%
2021-02-10 0 7.030 7.030 7.050 6.900 7.060 1,282,820 9,021,827 7.0328 6.542 6.542 6.561 6.421 6.570 1,378,505 6.5446 1.88%
2021-02-09 0 6.900 6.880 6.900 6.880 7.100 1,794,000 12,449,360 6.9394 6.421 6.402 6.421 6.402 6.607 1,927,814 6.4578 -1.00%
2021-02-08 0 6.970 6.960 6.970 6.850 7.070 1,178,000 8,245,520 6.9996 6.486 6.477 6.486 6.375 6.579 1,265,867 6.5137 2.35%
2021-02-05 0 6.810 6.810 6.840 6.710 6.940 823,000 5,612,050 6.8190 6.337 6.337 6.365 6.244 6.458 884,387 6.3457 0.74%
2021-02-04 0 6.760 6.750 6.760 6.750 7.100 1,370,956 9,457,697 6.8986 6.291 6.281 6.291 6.281 6.607 1,473,215 6.4198 -1.02%
2021-02-03 0 6.830 6.830 6.890 6.730 6.900 722,000 4,951,260 6.8577 6.356 6.356 6.412 6.263 6.421 775,854 6.3817 1.64%
2021-02-02 0 6.720 6.710 6.720 6.630 6.860 691,000 4,664,620 6.7505 6.254 6.244 6.254 6.170 6.384 742,541 6.2820 1.66%
2021-02-01 0 6.610 6.600 6.630 6.590 6.650 322,000 2,128,650 6.6107 6.151 6.142 6.170 6.133 6.188 346,018 6.1519 0.15%
2021-01-29 0 6.600 6.550 6.600 6.550 6.880 987,822 6,545,514 6.6262 6.142 6.095 6.142 6.095 6.402 1,061,503 6.1663 -0.75%
2021-01-28 0 6.650 6.650 6.660 6.570 6.680 904,000 5,988,620 6.6246 6.188 6.188 6.198 6.114 6.216 971,429 6.1648 0.15%
2021-01-27 0 6.640 6.640 6.670 6.590 6.730 1,478,000 9,833,060 6.6529 6.179 6.179 6.207 6.133 6.263 1,588,243 6.1912 -0.90%
2021-01-26 0 6.700 6.720 6.730 6.630 6.840 1,898,000 12,750,420 6.7178 6.235 6.254 6.263 6.170 6.365 2,039,571 6.2515 -2.05%
2021-01-25 0 6.840 6.830 6.840 6.800 7.100 1,553,000 10,756,724 6.9264 6.365 6.356 6.365 6.328 6.607 1,668,838 6.4456 -2.01%
2021-01-22 0 6.980 6.960 6.980 6.960 7.190 1,520,655 10,699,529 7.0361 6.496 6.477 6.496 6.477 6.691 1,634,080 6.5477 -1.97%
2021-01-21 0 7.120 7.100 7.120 6.930 7.160 2,122,000 14,988,620 7.0634 6.626 6.607 6.626 6.449 6.663 2,280,279 6.5732 1.86%
2021-01-20 0 6.990 6.940 6.990 6.910 7.020 1,385,000 9,629,890 6.9530 6.505 6.458 6.505 6.430 6.533 1,488,307 6.4704 0.14%
2021-01-19 0 6.980 6.970 6.980 6.930 7.060 1,678,000 11,712,570 6.9801 6.496 6.486 6.496 6.449 6.570 1,803,161 6.4956 -0.29%
2021-01-18 0 7.000 6.990 7.000 6.980 7.210 1,145,411 8,071,470 7.0468 6.514 6.505 6.514 6.496 6.710 1,230,847 6.5577 -2.91%
2021-01-15 0 7.210 7.180 7.210 7.160 7.470 2,148,000 15,563,110 7.2454 6.710 6.682 6.710 6.663 6.951 2,308,218 6.7425 -1.64%
2021-01-14 0 7.330 7.310 7.330 7.320 7.490 4,216,000 31,163,480 7.3917 6.821 6.803 6.821 6.812 6.970 4,530,470 6.8786 -0.95%
2021-01-13 0 7.400 7.390 7.400 7.130 7.530 7,387,000 54,579,510 7.3886 6.886 6.877 6.886 6.635 7.007 7,937,993 6.8757 4.23%
2021-01-12 0 7.100 7.090 7.100 7.010 7.180 4,744,000 33,536,620 7.0693 6.607 6.598 6.607 6.523 6.682 5,097,853 6.5786 -0.84%
2021-01-11 0 7.160 7.130 7.160 6.930 7.160 954,521 6,763,100 7.0853 6.663 6.635 6.663 6.449 6.663 1,025,718 6.5935 1.56%
2021-01-08 0 7.050 7.020 7.050 6.770 7.050 1,228,860 8,541,530 6.9508 6.561 6.533 6.561 6.300 6.561 1,320,520 6.4683 3.68%
2021-01-07 0 6.800 6.790 6.800 6.760 6.950 491,172 3,344,361 6.8089 6.328 6.319 6.328 6.291 6.468 527,808 6.3363 -1.59%
2021-01-06 0 6.910 6.830 6.920 6.750 6.910 450,222 3,069,700 6.8182 6.430 6.356 6.440 6.281 6.430 483,804 6.3449 1.92%
2021-01-05 0 6.780 6.760 6.780 6.650 6.810 658,000 4,424,110 6.7236 6.309 6.291 6.309 6.188 6.337 707,080 6.2569 -0.15%
2021-01-04 0 6.790 6.780 6.800 6.760 6.980 765,500 5,217,450 6.8157 6.319 6.309 6.328 6.291 6.496 822,598 6.3426 -1.74%
2020-12-31 0 6.910 6.910 6.920 6.910 7.040 476,000 3,300,940 6.9347 6.430 6.430 6.440 6.430 6.551 511,505 6.4534 -1.14%
2020-12-30 0 6.990 6.960 7.010 6.910 7.150 694,000 4,855,280 6.9961 6.505 6.477 6.523 6.430 6.654 745,765 6.5105 -0.57%
2020-12-29 0 7.030 7.030 7.040 6.870 7.030 498,000 3,463,800 6.9554 6.542 6.542 6.551 6.393 6.542 535,146 6.4726 2.33%
2020-12-28 0 6.870 6.870 6.880 6.820 6.980 294,000 2,030,880 6.9078 6.393 6.393 6.402 6.347 6.496 315,929 6.4283 -1.43%
2020-12-24 0 6.970 6.970 6.990 6.930 7.050 216,000 1,508,200 6.9824 6.486 6.486 6.505 6.449 6.561 232,111 6.4977 0.58%
2020-12-23 0 6.930 6.930 6.940 6.910 7.130 1,024,000 7,144,380 6.9769 6.449 6.449 6.458 6.430 6.635 1,100,380 6.4926 -1.42%
2020-12-22 0 7.030 6.990 7.030 6.950 7.030 1,696,000 11,823,920 6.9717 6.542 6.505 6.542 6.468 6.542 1,822,504 6.4877 -0.14%
2020-12-21 0 7.040 7.030 7.040 6.950 7.130 964,000 6,771,800 7.0247 6.551 6.542 6.551 6.468 6.635 1,035,904 6.5371 -1.26%
2020-12-18 0 7.130 7.110 7.130 7.050 7.250 1,536,880 10,960,727 7.1318 6.635 6.616 6.635 6.561 6.747 1,651,515 6.6368 -1.25%
2020-12-17 0 7.220 7.160 7.220 7.150 7.260 410,351 2,965,742 7.2273 6.719 6.663 6.719 6.654 6.756 440,959 6.7257 0.70%
2020-12-16 0 7.170 7.150 7.180 6.990 7.170 1,065,203 7,535,101 7.0739 6.672 6.654 6.682 6.505 6.672 1,144,656 6.5829 2.43%
2020-12-15 0 7.000 6.990 7.000 6.910 7.330 3,116,000 21,949,720 7.0442 6.514 6.505 6.514 6.430 6.821 3,348,421 6.5552 -4.11%
2020-12-14 0 7.300 7.280 7.300 7.210 7.370 761,000 5,542,150 7.2827 6.793 6.775 6.793 6.710 6.858 817,763 6.7772 -0.95%
2020-12-11 0 7.370 7.360 7.370 7.250 7.400 874,000 6,430,840 7.3579 6.858 6.849 6.858 6.747 6.886 939,191 6.8472 0.55%
2020-12-10 0 7.330 7.300 7.340 7.250 7.360 528,000 3,858,540 7.3078 6.821 6.793 6.831 6.747 6.849 567,383 6.8006 -0.68%
2020-12-09 0 7.380 7.340 7.380 7.220 7.380 1,229,173 9,002,765 7.3242 6.868 6.831 6.868 6.719 6.868 1,320,857 6.8159 1.10%
2020-12-08 0 7.300 7.290 7.300 7.290 7.560 1,780,000 13,104,360 7.3620 6.793 6.784 6.793 6.784 7.035 1,912,770 6.8510 -2.54%
2020-12-07 0 7.490 7.440 7.490 7.400 7.560 2,672,176 19,899,304 7.4469 6.970 6.924 6.970 6.886 7.035 2,871,493 6.9300 1.22%
2020-12-04 0 7.400 7.370 7.400 7.320 7.570 5,136,000 37,795,930 7.3590 6.886 6.858 6.886 6.812 7.045 5,519,092 6.8482 0.00%
2020-12-03 0 7.400 7.400 7.410 7.310 7.440 2,302,504 16,950,149 7.3616 6.886 6.886 6.896 6.803 6.924 2,474,247 6.8506 0.00%
2020-12-02 0 7.400 7.380 7.400 7.200 7.460 2,575,104 18,937,690 7.3541 6.886 6.868 6.886 6.700 6.942 2,767,180 6.8437 3.35%
2020-12-01 0 7.160 7.150 7.170 7.080 7.380 1,370,000 9,817,238 7.1659 6.663 6.654 6.672 6.589 6.868 1,472,188 6.6685 1.13%
2020-11-30 0 7.080 7.070 7.100 7.080 7.510 3,956,500 28,832,430 7.2874 6.589 6.579 6.607 6.589 6.989 4,251,614 6.7815 -5.60%
2020-11-27 0 7.500 7.480 7.500 7.370 7.590 1,666,000 12,470,760 7.4855 6.979 6.961 6.979 6.858 7.063 1,790,266 6.9659 0.54%
2020-11-26 0 7.460 7.460 7.470 7.410 7.550 735,000 5,487,670 7.4662 6.942 6.942 6.951 6.896 7.026 789,823 6.9480 -0.53%
2020-11-25 0 7.500 7.490 7.500 7.440 7.800 4,282,780 32,909,828 7.6842 6.979 6.970 6.979 6.924 7.259 4,602,231 7.1508 -1.32%
2020-11-24 0 7.600 7.580 7.600 7.510 7.700 2,092,000 15,913,550 7.6069 7.072 7.054 7.072 6.989 7.166 2,248,041 7.0789 0.66%
2020-11-23 0 7.550 7.530 7.550 7.500 7.660 2,088,504 15,812,855 7.5714 7.026 7.007 7.026 6.979 7.128 2,244,285 7.0458 -1.56%
2020-11-20 0 7.670 7.640 7.670 7.580 7.780 3,028,880 23,161,476 7.6469 7.138 7.110 7.138 7.054 7.240 3,254,803 7.1161 0.26%
2020-11-19 0 7.650 7.640 7.650 7.390 7.750 4,086,000 31,017,380 7.5911 7.119 7.110 7.119 6.877 7.212 4,390,773 7.0642 2.68%
2020-11-18 0 7.450 7.450 7.480 7.310 7.500 3,592,410 26,645,958 7.4173 6.933 6.933 6.961 6.803 6.979 3,860,366 6.9024 -0.53%
2020-11-17 0 7.490 7.470 7.490 7.080 7.500 6,792,292 49,888,112 7.3448 6.970 6.951 6.970 6.589 6.979 7,298,926 6.8350 4.46%
2020-11-16 0 7.170 7.170 7.180 6.950 7.240 2,360,409 16,832,351 7.1311 6.672 6.672 6.682 6.468 6.737 2,536,471 6.6361 4.98%
2020-11-13 0 6.830 6.820 6.830 6.750 6.930 1,616,000 11,061,140 6.8448 6.356 6.347 6.356 6.281 6.449 1,736,537 6.3697 -1.44%
2020-11-12 0 6.930 6.930 6.950 6.930 7.280 2,023,841 14,262,072 7.0470 6.449 6.449 6.468 6.449 6.775 2,174,799 6.5579 -3.75%
2020-11-11 0 7.200 7.190 7.200 7.040 7.330 4,715,800 33,802,240 7.1679 6.700 6.691 6.700 6.551 6.821 5,067,550 6.6703 -0.14%
2020-11-10 0 7.210 7.200 7.230 6.900 7.390 12,015,100 86,931,627 7.2352 6.710 6.700 6.728 6.421 6.877 12,911,302 6.7330 9.91%
2020-11-09 0 6.560 6.520 6.560 6.350 6.630 1,410,000 9,176,790 6.5084 6.105 6.067 6.105 5.909 6.170 1,515,171 6.0566 3.31%
2020-11-06 0 6.350 6.350 6.360 6.270 6.530 3,092,000 19,738,940 6.3839 5.909 5.909 5.919 5.835 6.077 3,322,631 5.9408 -3.20%
2020-11-05 0 6.560 6.510 6.560 6.400 6.590 1,138,670 7,422,455 6.5185 6.105 6.058 6.105 5.956 6.133 1,223,603 6.0661 2.02%
2020-11-04 0 6.430 6.410 6.430 6.300 6.470 1,210,000 7,750,800 6.4056 5.984 5.965 5.984 5.863 6.021 1,300,253 5.9610 2.72%
2020-11-03 0 6.260 6.210 6.260 6.140 6.300 382,286 2,378,684 6.2223 5.825 5.779 5.825 5.714 5.863 410,801 5.7904 0.81%
2020-11-02 0 6.210 6.180 6.210 6.050 6.210 676,000 4,152,720 6.1431 5.779 5.751 5.779 5.630 5.779 726,423 5.7167 1.97%
2020-10-30 0 6.090 6.060 6.090 5.960 6.200 1,161,000 7,016,070 6.0431 5.667 5.639 5.667 5.546 5.770 1,247,599 5.6237 0.16%
2020-10-29 0 6.080 6.080 6.090 6.030 6.140 778,796 4,724,732 6.0667 5.658 5.658 5.667 5.611 5.714 836,886 5.6456 -1.62%
2020-10-28 0 6.180 6.140 6.180 6.100 6.270 376,000 2,319,320 6.1684 5.751 5.714 5.751 5.677 5.835 404,046 5.7402 -2.68%
2020-10-27 0 6.350 6.320 6.360 6.160 6.460 1,535,062 9,685,604 6.3096 5.909 5.881 5.919 5.732 6.012 1,649,562 5.8716 -2.16%
2020-10-23 0 6.490 6.490 6.500 6.200 6.500 1,671,507 10,698,465 6.4005 6.040 6.040 6.049 5.770 6.049 1,796,184 5.9562 5.19%
2020-10-22 0 6.170 6.150 6.180 6.000 6.170 556,000 3,391,470 6.0998 5.742 5.723 5.751 5.584 5.742 597,472 5.6764 2.15%
2020-10-21 0 6.040 6.040 6.060 5.920 6.090 1,287,446 7,714,879 5.9924 5.621 5.621 5.639 5.509 5.667 1,383,476 5.5764 -0.66%
2020-10-20 0 6.080 6.060 6.080 5.960 6.080 1,438,000 8,654,480 6.0184 5.658 5.639 5.658 5.546 5.658 1,545,260 5.6007 -0.33%
2020-10-19 0 6.100 6.080 6.100 6.020 6.180 1,738,000 10,527,180 6.0571 5.677 5.658 5.677 5.602 5.751 1,867,637 5.6366 0.49%
2020-10-16 0 6.070 6.070 6.080 6.000 6.220 1,046,000 6,344,280 6.0653 5.649 5.649 5.658 5.584 5.788 1,124,021 5.6443 -0.49%
2020-10-15 0 6.100 6.080 6.100 5.980 6.130 844,000 5,107,080 6.0510 5.677 5.658 5.677 5.565 5.705 906,954 5.6310 0.00%
2020-10-14 0 6.100 6.100 6.110 6.000 6.220 1,441,932 8,773,746 6.0847 5.677 5.677 5.686 5.584 5.788 1,549,485 5.6624 -1.61%
2020-10-12 0 6.200 6.170 6.200 6.150 6.300 1,778,000 11,017,250 6.1964 5.770 5.742 5.770 5.723 5.863 1,910,620 5.7663 -0.16%
2020-10-09 0 6.210 6.210 6.220 6.180 6.380 1,900,000 11,818,260 6.2201 5.779 5.779 5.788 5.751 5.937 2,041,720 5.7884 -1.11%
2020-10-08 0 6.280 6.280 6.300 6.230 6.380 284,159 1,789,338 6.2970 5.844 5.844 5.863 5.798 5.937 305,354 5.8599 -0.16%
2020-10-07 0 6.290 6.290 6.310 6.240 6.340 1,390,214 8,745,276 6.2906 5.853 5.853 5.872 5.807 5.900 1,493,910 5.8540 -0.94%
2020-10-06 0 6.350 6.350 6.360 6.270 6.560 732,000 4,652,710 6.3562 5.909 5.909 5.919 5.835 6.105 786,600 5.9150 -0.16%
2020-10-05 0 6.360 6.330 6.380 6.260 6.360 815,318 5,142,354 6.3072 5.919 5.891 5.937 5.825 5.919 876,132 5.8694 0.32%
2020-09-30 0 6.340 6.310 6.340 6.240 6.450 728,000 4,621,960 6.3488 5.900 5.872 5.900 5.807 6.002 782,301 5.9082 0.79%
2020-09-29 0 6.290 6.290 6.360 6.200 6.360 476,000 2,994,600 6.2912 5.853 5.853 5.919 5.770 5.919 511,505 5.8545 1.13%
2020-09-28 0 6.220 6.200 6.220 6.200 6.280 614,880 3,832,794 6.2334 5.788 5.770 5.788 5.770 5.844 660,744 5.8007 0.32%
2020-09-25 0 6.200 6.150 6.200 6.040 6.200 1,123,000 6,891,200 6.1364 5.770 5.723 5.770 5.621 5.770 1,206,764 5.7105 0.98%
2020-09-24 0 6.140 6.140 6.170 6.000 6.230 1,044,000 6,378,490 6.1097 5.714 5.714 5.742 5.584 5.798 1,121,872 5.6856 0.33%
2020-09-23 0 6.120 6.100 6.120 6.040 6.310 380,880 2,326,387 6.1079 5.695 5.677 5.695 5.621 5.872 409,290 5.6840 -0.65%
2020-09-22 0 6.160 6.130 6.160 6.100 6.260 815,000 4,998,360 6.1330 5.732 5.705 5.732 5.677 5.825 875,791 5.7073 -1.91%
2020-09-21 0 6.280 6.260 6.280 6.250 6.460 1,405,002 8,861,102 6.3068 5.844 5.825 5.844 5.816 6.012 1,509,801 5.8691 -2.94%
2020-09-18 0 6.470 6.390 6.470 6.370 6.530 1,707,478 11,040,455 6.4659 6.021 5.946 6.021 5.928 6.077 1,834,838 6.0171 1.25%
2020-09-17 0 6.390 6.390 6.430 6.390 6.680 760,612 4,928,197 6.4793 5.946 5.946 5.984 5.946 6.216 817,346 6.0295 -3.18%
2020-09-16 0 6.600 6.570 6.600 6.550 6.710 1,200,000 7,975,730 6.6464 6.142 6.114 6.142 6.095 6.244 1,289,508 6.1851 -0.60%
2020-09-15 0 6.640 6.630 6.640 6.620 6.700 1,026,000 6,830,280 6.6572 6.179 6.170 6.179 6.160 6.235 1,102,529 6.1951 0.30%
2020-09-14 0 6.620 6.620 6.640 6.560 6.750 857,672 5,709,555 6.6570 6.160 6.160 6.179 6.105 6.281 921,645 6.1950 -1.63%
2020-09-11 0 6.730 6.700 6.730 6.630 6.820 1,568,000 10,540,240 6.7221 6.263 6.235 6.263 6.170 6.347 1,684,957 6.2555 2.91%
2020-09-10 0 6.540 6.530 6.540 6.380 6.650 1,648,004 10,709,756 6.4986 6.086 6.077 6.086 5.937 6.188 1,770,928 6.0475 2.51%
2020-09-09 0 6.380 6.370 6.380 6.320 6.410 670,000 4,277,500 6.3843 5.937 5.928 5.937 5.881 5.965 719,975 5.9412 0.31%
2020-09-08 0 6.360 6.340 6.390 6.270 6.500 1,475,648 9,405,111 6.3735 5.919 5.900 5.946 5.835 6.049 1,585,716 5.9311 -0.47%
2020-09-07 0 6.390 6.390 6.400 6.350 6.550 4,524,000 28,958,840 6.4012 5.946 5.946 5.956 5.909 6.095 4,861,443 5.9568 -1.54%
2020-09-04 0 6.490 6.490 6.530 6.420 6.600 1,996,047 13,007,796 6.5168 6.040 6.040 6.077 5.974 6.142 2,144,931 6.0644 -2.11%
2020-09-03 0 6.630 6.620 6.630 6.540 6.650 1,623,111 10,691,109 6.5868 6.170 6.160 6.170 6.086 6.188 1,744,178 6.1296 0.45%
2020-09-02 0 6.600 6.590 6.600 6.400 6.660 4,395,548 28,758,025 6.5425 6.142 6.133 6.142 5.956 6.198 4,723,410 6.0884 2.33%
2020-09-01 0 6.450 6.440 6.450 6.220 6.450 3,781,000 23,848,840 6.3075 6.002 5.993 6.002 5.788 6.002 4,063,023 5.8697 2.22%
2020-08-31 0 6.310 6.300 6.310 6.230 6.500 5,842,000 37,070,858 6.3456 5.872 5.863 5.872 5.798 6.049 6,277,753 5.9051 -2.17%
2020-08-28 0 6.450 6.450 6.470 6.300 6.540 3,426,800 22,157,796 6.4660 6.002 6.002 6.021 5.863 6.086 3,682,404 6.0172 0.94%
2020-08-27 0 6.390 6.330 6.390 6.280 6.480 1,344,000 8,514,510 6.3352 5.946 5.891 5.946 5.844 6.030 1,444,248 5.8955 -0.78%
2020-08-26 0 6.440 6.370 6.440 6.380 6.520 2,022,000 12,996,770 6.4277 5.993 5.928 5.993 5.937 6.067 2,172,820 5.9815 0.47%
2020-08-25 0 6.410 6.400 6.410 6.140 6.460 2,228,000 14,231,320 6.3875 5.965 5.956 5.965 5.714 6.012 2,394,186 5.9441 2.72%
2020-08-24 0 6.240 6.230 6.240 6.030 6.380 1,901,695 11,870,732 6.2422 5.807 5.798 5.807 5.611 5.937 2,043,542 5.8089 2.13%
2020-08-21 0 6.110 6.110 6.140 6.020 6.200 3,038,000 18,638,160 6.1350 5.686 5.686 5.714 5.602 5.770 3,264,603 5.7092 0.49%
2020-08-20 0 6.080 6.050 6.080 6.000 6.210 779,000 4,722,163 6.0618 5.658 5.630 5.658 5.584 5.779 837,105 5.6411 -2.09%
2020-08-19 0 6.210 6.210 6.230 6.110 6.290 494,000 3,061,324 6.1970 5.779 5.779 5.798 5.686 5.853 530,847 5.7669 0.16%
2020-08-18 0 6.200 6.160 6.200 6.060 6.220 992,500 6,092,080 6.1381 5.770 5.732 5.770 5.639 5.788 1,066,530 5.7121 0.00%
2020-08-17 0 6.200 6.190 6.200 6.130 6.200 823,000 5,078,906 6.1712 5.770 5.760 5.770 5.705 5.770 884,387 5.7429 0.00%
2020-08-14 0 6.200 6.190 6.200 5.940 6.220 3,208,000 19,661,360 6.1289 5.770 5.760 5.770 5.528 5.788 3,447,283 5.7034 4.03%
2020-08-13 0 5.960 5.960 5.970 5.960 6.080 3,592,000 21,549,720 5.9994 5.546 5.546 5.556 5.546 5.658 3,859,926 5.5829 -1.97%
2020-08-12 0 6.080 6.080 6.090 5.940 6.100 5,178,000 31,065,164 5.9995 5.658 5.658 5.667 5.528 5.677 5,564,225 5.5830 2.36%
2020-08-11 0 5.940 5.930 5.940 5.680 6.020 13,013,999 74,639,174 5.7353 5.528 5.518 5.528 5.286 5.602 13,984,708 5.3372 5.32%
2020-08-10 0 5.640 5.630 5.640 5.610 5.700 2,952,671 16,691,103 5.6529 5.249 5.239 5.249 5.221 5.304 3,172,910 5.2605 -1.40%
2020-08-07 0 5.720 5.710 5.720 5.690 5.810 2,319,240 13,245,716 5.7112 5.323 5.314 5.323 5.295 5.407 2,492,231 5.3148 -0.87%
2020-08-06 0 5.770 5.770 5.790 5.700 5.910 1,815,000 10,478,040 5.7730 5.369 5.369 5.388 5.304 5.500 1,950,380 5.3723 -0.17%
2020-08-05 0 5.780 5.760 5.780 5.720 5.830 2,746,000 15,816,780 5.7599 5.379 5.360 5.379 5.323 5.425 2,950,823 5.3601 -1.20%
2020-08-04 0 5.850 5.850 5.860 5.800 5.930 3,438,000 20,103,480 5.8474 5.444 5.444 5.453 5.397 5.518 3,694,439 5.4416 0.17%
2020-08-03 0 5.840 5.830 5.850 5.640 5.840 1,477,400 8,494,274 5.7495 5.435 5.425 5.444 5.249 5.435 1,587,599 5.3504 4.29%
2020-07-31 0 5.600 5.570 5.600 5.530 5.610 2,709,903 15,154,096 5.5921 5.211 5.183 5.211 5.146 5.221 2,912,034 5.2040 1.63%
2020-07-30 0 5.510 5.510 5.520 5.510 5.620 1,608,000 8,936,760 5.5577 5.128 5.128 5.137 5.128 5.230 1,727,940 5.1719 -0.72%
2020-07-29 0 5.550 5.540 5.550 5.520 5.630 2,376,032 13,182,624 5.5482 5.165 5.155 5.165 5.137 5.239 2,553,259 5.1631 -1.42%
2020-07-28 0 5.630 5.630 5.650 5.630 5.710 1,479,386 8,360,793 5.6515 5.239 5.239 5.258 5.239 5.314 1,589,733 5.2592 -0.35%
2020-07-27 0 5.650 5.640 5.650 5.640 5.840 2,040,000 11,622,280 5.6972 5.258 5.249 5.258 5.249 5.435 2,192,163 5.3017 -1.57%
2020-07-24 0 5.740 5.730 5.740 5.680 5.870 3,400,500 19,429,560 5.7137 5.342 5.332 5.342 5.286 5.463 3,654,142 5.3171 -2.21%
2020-07-23 0 5.870 5.860 5.870 5.820 5.990 1,901,261 11,150,840 5.8650 5.463 5.453 5.463 5.416 5.574 2,043,075 5.4579 -0.34%
2020-07-22 0 5.890 5.880 5.890 5.880 6.010 2,240,082 13,333,111 5.9521 5.481 5.472 5.481 5.472 5.593 2,407,169 5.5389 -1.83%
2020-07-21 0 6.000 5.990 6.000 5.970 6.080 1,113,448 6,696,124 6.0139 5.584 5.574 5.584 5.556 5.658 1,196,500 5.5964 -0.33%
2020-07-20 0 6.020 5.910 6.020 5.820 6.040 4,072,000 24,050,714 5.9064 5.602 5.500 5.602 5.416 5.621 4,375,729 5.4964 0.33%
2020-07-17 0 6.000 6.000 6.010 6.000 6.080 1,456,000 8,755,000 6.0130 5.584 5.584 5.593 5.584 5.658 1,564,602 5.5957 -1.15%
2020-07-16 0 6.070 6.060 6.070 6.050 6.110 1,802,200 10,938,564 6.0696 5.649 5.639 5.649 5.630 5.686 1,936,625 5.6483 -0.33%
2020-07-15 0 6.090 6.080 6.090 6.040 6.130 1,735,000 10,556,120 6.0842 5.667 5.658 5.667 5.621 5.705 1,864,413 5.6619 -0.16%
2020-07-14 0 6.100 6.090 6.100 6.080 6.200 1,980,000 12,121,680 6.1221 5.677 5.667 5.677 5.658 5.770 2,127,687 5.6971 -1.61%
2020-07-13 0 6.200 6.180 6.200 6.160 6.350 2,712,000 16,929,680 6.2425 5.770 5.751 5.770 5.732 5.909 2,914,287 5.8092 -0.32%
2020-07-10 0 6.220 6.190 6.220 6.110 6.620 4,331,800 26,964,738 6.2248 5.788 5.760 5.788 5.686 6.160 4,654,907 5.7928 -4.45%
2020-07-09 0 6.510 6.510 6.520 6.500 6.850 2,304,000 15,219,260 6.6056 6.058 6.058 6.067 6.049 6.375 2,475,854 6.1471 -4.82%
2020-07-08 0 6.840 6.830 6.840 6.820 6.990 442,770 3,058,730 6.9082 6.365 6.356 6.365 6.347 6.505 475,796 6.4287 -1.72%
2020-07-07 0 6.960 6.880 6.960 6.900 7.150 2,203,603 15,483,973 7.0267 6.477 6.402 6.477 6.421 6.654 2,367,969 6.5389 0.14%
2020-07-06 0 6.950 6.940 6.950 6.830 6.960 1,480,000 10,185,560 6.8821 6.468 6.458 6.468 6.356 6.477 1,590,393 6.4044 2.81%
2020-07-03 0 6.760 6.740 6.760 6.650 6.830 780,000 5,250,720 6.7317 6.291 6.272 6.291 6.188 6.356 838,180 6.2644 0.45%
2020-07-02 0 6.730 6.700 6.730 6.690 6.860 1,122,000 7,572,940 6.7495 6.263 6.235 6.263 6.226 6.384 1,205,690 6.2810 1.05%
2020-06-30 0 6.660 6.630 6.660 6.590 6.720 1,718,000 11,403,420 6.6376 6.198 6.170 6.198 6.133 6.254 1,846,145 6.1769 2.46%
2020-06-29 0 6.500 6.490 6.500 6.390 6.510 972,800 6,296,876 6.4729 6.049 6.040 6.049 5.946 6.058 1,045,361 6.0236 -0.15%
2020-06-26 0 6.510 6.490 6.510 6.260 6.590 2,196,296 14,171,019 6.4522 6.058 6.040 6.058 5.825 6.133 2,360,117 6.0044 3.33%
2020-06-24 0 6.300 6.290 6.300 6.280 6.450 640,000 4,037,580 6.3087 5.863 5.853 5.863 5.844 6.002 687,737 5.8708 -0.16%
2020-06-23 0 6.310 6.300 6.320 6.240 6.390 566,000 3,574,220 6.3149 5.872 5.863 5.881 5.807 5.946 608,218 5.8765 0.80%
2020-06-22 0 6.260 6.250 6.260 6.240 6.590 1,877,200 11,817,788 6.2954 5.825 5.816 5.825 5.807 6.133 2,017,220 5.8585 -3.69%
2020-06-19 0 6.500 6.500 6.510 6.430 6.560 1,520,559 9,889,027 6.5035 6.049 6.049 6.058 5.984 6.105 1,633,977 6.0521 -0.91%
2020-06-18 0 6.560 6.560 6.570 6.510 6.700 1,958,168 12,909,533 6.5927 6.105 6.105 6.114 6.058 6.235 2,104,227 6.1350 -0.91%
2020-06-17 0 6.620 6.620 6.630 6.440 6.670 1,243,179 8,161,354 6.5649 6.160 6.160 6.170 5.993 6.207 1,335,907 6.1092 -1.34%
2020-06-16 0 6.710 6.680 6.710 6.590 6.750 2,916,000 19,532,620 6.6984 6.244 6.216 6.244 6.133 6.281 3,133,503 6.2335 5.17%
2020-06-15 0 6.380 6.370 6.380 6.380 6.630 1,635,556 10,570,924 6.4632 5.937 5.928 5.937 5.937 6.170 1,757,551 6.0146 -3.19%
2020-06-12 0 6.590 6.590 6.620 6.500 6.630 2,294,768 15,048,775 6.5579 6.133 6.133 6.160 6.049 6.170 2,465,934 6.1027 -1.64%
2020-06-11 0 6.700 6.690 6.700 6.690 7.200 2,121,854 14,443,348 6.8069 6.235 6.226 6.235 6.226 6.700 2,280,122 6.3345 -5.90%
2020-06-10 0 7.120 7.090 7.120 6.970 7.280 1,294,278 9,164,493 7.0808 6.626 6.598 6.626 6.486 6.775 1,390,818 6.5893 -0.56%
2020-06-09 0 7.160 7.130 7.160 6.930 7.160 4,067,532 28,930,599 7.1126 6.663 6.635 6.663 6.449 6.663 4,370,928 6.6189 3.62%
2020-06-08 0 6.910 6.900 6.910 6.820 7.120 6,952,645 48,145,295 6.9247 6.430 6.421 6.430 6.347 6.626 7,471,240 6.4441 -0.72%
2020-06-05 0 6.960 6.950 6.960 6.880 6.970 5,388,671 37,116,191 6.8878 6.477 6.468 6.477 6.402 6.486 5,790,610 6.4097 1.31%
2020-06-04 0 6.870 6.860 6.870 6.840 6.920 2,274,000 15,608,880 6.8641 6.393 6.384 6.393 6.365 6.440 2,443,617 6.3876 0.15%
2020-06-03 0 6.860 6.850 6.870 6.810 7.010 2,042,992 14,036,213 6.8704 6.384 6.375 6.393 6.337 6.523 2,195,378 6.3935 -0.15%
2020-06-02 0 6.870 6.850 6.870 6.820 6.970 762,000 5,230,410 6.8641 6.393 6.375 6.393 6.347 6.486 818,837 6.3876 1.63%
2020-06-01 0 6.760 6.750 6.770 6.740 6.910 635,000 4,305,730 6.7807 6.291 6.281 6.300 6.272 6.430 682,364 6.3100 1.50%
2020-05-29 0 6.660 6.650 6.660 6.560 6.990 2,037,000 13,563,032 6.6583 6.198 6.188 6.198 6.105 6.505 2,188,939 6.1962 -2.35%
2020-05-28 0 6.820 6.800 6.820 6.660 7.050 1,755,000 11,972,350 6.8219 6.347 6.328 6.347 6.198 6.561 1,885,905 6.3483 -1.59%
2020-05-27 0 6.930 6.920 6.930 6.800 7.040 1,760,283 12,172,314 6.9150 6.449 6.440 6.449 6.328 6.551 1,891,582 6.4350 1.76%
2020-05-26 0 6.810 6.720 6.810 6.660 6.920 1,660,000 11,332,280 6.8267 6.337 6.254 6.337 6.198 6.440 1,783,819 6.3528 3.81%
2020-05-25 0 6.560 6.560 6.580 6.290 6.650 1,984,000 12,816,680 6.4600 6.105 6.105 6.123 5.853 6.188 2,131,986 6.0116 -0.46%
2020-05-22 0 6.590 6.560 6.590 6.550 6.930 2,159,485 14,324,433 6.6333 6.133 6.105 6.133 6.095 6.449 2,320,560 6.1728 -4.77%
2020-05-21 0 6.920 6.900 6.920 6.850 7.100 1,820,000 12,658,410 6.9552 6.440 6.421 6.440 6.375 6.607 1,955,753 6.4724 -0.86%
2020-05-20 0 6.980 6.970 6.980 6.750 7.100 6,902,360 48,132,264 6.9733 6.496 6.486 6.496 6.281 6.607 7,417,204 6.4893 4.33%
2020-05-19 0 6.690 6.690 6.700 6.520 6.800 3,721,176 24,918,922 6.6965 6.226 6.226 6.235 6.067 6.328 3,998,737 6.2317 3.24%
2020-05-18 0 6.480 6.470 6.480 6.280 6.540 1,832,000 11,862,140 6.4750 6.030 6.021 6.030 5.844 6.086 1,968,648 6.0255 2.86%
2020-05-15 0 6.300 6.300 6.360 6.120 6.350 1,939,783 12,125,512 6.2510 5.863 5.863 5.919 5.695 5.909 2,084,471 5.8171 2.27%
2020-05-14 0 6.160 6.160 6.170 6.020 6.320 1,939,089 11,914,553 6.1444 5.732 5.732 5.742 5.602 5.881 2,083,725 5.7179 -2.84%
2020-05-13 0 6.340 6.330 6.350 6.280 6.390 1,030,000 6,526,460 6.3364 5.900 5.891 5.909 5.844 5.946 1,106,827 5.8965 -0.78%
2020-05-12 0 6.390 6.370 6.390 6.340 6.460 1,166,000 7,424,940 6.3679 5.946 5.928 5.946 5.900 6.012 1,252,971 5.9259 -1.39%
2020-05-11 0 6.480 6.460 6.480 6.280 6.550 2,604,615 16,850,029 6.4693 6.030 6.012 6.030 5.844 6.095 2,798,892 6.0202 2.53%
2020-05-08 0 6.320 6.300 6.320 6.150 6.350 2,261,300 14,137,958 6.2521 5.881 5.863 5.881 5.723 5.909 2,429,969 5.8182 2.27%
2020-05-07 0 6.180 6.170 6.180 6.150 6.340 1,218,528 7,551,630 6.1973 5.751 5.742 5.751 5.723 5.900 1,309,418 5.7672 -1.90%
2020-05-06 0 6.300 6.300 6.310 6.290 6.470 2,052,000 12,965,811 6.3186 5.863 5.863 5.872 5.853 6.021 2,205,058 5.8800 -1.25%
2020-05-05 0 6.380 6.350 6.380 6.220 6.380 2,707,000 17,075,190 6.3078 5.937 5.909 5.937 5.788 5.937 2,908,914 5.8700 2.74%
2020-05-04 0 6.210 6.190 6.210 6.060 6.240 2,438,000 14,990,020 6.1485 5.779 5.760 5.779 5.639 5.807 2,619,849 5.7217 -2.66%
2020-04-29 0 6.380 6.360 6.380 6.210 6.400 2,478,300 15,736,570 6.3497 5.937 5.919 5.937 5.779 5.956 2,663,155 5.9090 3.91%
2020-04-28 0 6.140 6.140 6.170 6.100 6.210 1,374,000 8,444,820 6.1462 5.714 5.714 5.742 5.677 5.779 1,476,486 5.7195 -1.13%
2020-04-27 0 6.210 6.210 6.220 6.080 6.480 2,262,000 14,058,460 6.2151 5.779 5.779 5.788 5.658 6.030 2,430,722 5.7837 2.48%
2020-04-24 0 6.060 6.050 6.060 6.020 6.170 774,000 4,691,540 6.0614 5.639 5.630 5.639 5.602 5.742 831,732 5.6407 -1.78%
2020-04-23 0 6.170 6.160 6.170 6.060 6.180 940,080 5,772,911 6.1409 5.742 5.732 5.742 5.639 5.751 1,010,200 5.7146 2.15%
2020-04-22 0 6.040 6.040 6.050 5.860 6.060 1,162,270 6,994,783 6.0182 5.621 5.621 5.630 5.453 5.639 1,248,963 5.6005 0.67%
2020-04-21 0 6.000 5.990 6.000 5.840 6.070 2,197,660 13,086,277 5.9546 5.584 5.574 5.584 5.435 5.649 2,361,583 5.5413 -2.28%
2020-04-20 0 6.140 6.130 6.140 6.060 6.200 2,071,999 12,697,813 6.1283 5.714 5.705 5.714 5.639 5.770 2,226,549 5.7029 1.49%
2020-04-17 0 6.050 6.050 6.060 5.870 6.180 8,254,600 49,004,078 5.9366 5.630 5.630 5.639 5.463 5.751 8,870,307 5.5245 5.95%
2020-04-16 0 5.710 5.710 5.730 5.650 5.860 2,923,550 16,717,491 5.7182 5.314 5.314 5.332 5.258 5.453 3,141,616 5.3213 -1.55%
2020-04-15 0 5.800 5.800 5.810 5.710 5.840 5,920,784 34,299,927 5.7931 5.397 5.397 5.407 5.314 5.435 6,362,413 5.3910 0.00%
2020-04-14 0 5.800 5.800 5.820 5.740 5.880 2,356,000 13,676,660 5.8050 5.397 5.397 5.416 5.342 5.472 2,531,733 5.4021 -0.51%
2020-04-09 0 5.830 5.820 5.830 5.600 6.150 4,039,867 23,413,395 5.7956 5.425 5.416 5.425 5.211 5.723 4,341,199 5.3933 4.86%
2020-04-08 0 5.560 5.550 5.560 5.510 5.710 3,356,000 18,762,180 5.5906 5.174 5.165 5.174 5.128 5.314 3,606,323 5.2026 -1.77%
2020-04-07 0 5.660 5.650 5.660 5.530 5.930 5,623,006 32,384,306 5.7593 5.267 5.258 5.267 5.146 5.518 6,042,424 5.3595 3.47%
2020-04-06 0 5.470 5.470 5.480 5.170 5.530 3,260,000 17,342,300 5.3197 5.090 5.090 5.100 4.811 5.146 3,503,162 4.9505 5.80%
2020-04-03 0 5.170 5.160 5.170 5.110 5.250 2,618,400 13,515,274 5.1617 4.811 4.802 4.811 4.755 4.886 2,813,705 4.8034 -1.15%
2020-04-02 0 5.230 5.220 5.230 5.200 5.460 1,602,160 8,409,765 5.2490 4.867 4.858 4.867 4.839 5.081 1,721,664 4.8847 -4.04%
2020-04-01 0 5.450 5.430 5.450 5.190 5.530 31,617,224 166,604,069 5.2694 5.072 5.053 5.072 4.830 5.146 33,975,540 4.9036 3.81%
2020-03-31 0 5.250 5.250 5.260 5.180 5.620 4,318,915 22,965,325 5.3174 4.886 4.886 4.895 4.820 5.230 4,641,061 4.9483 -3.67%
2020-03-30 0 5.450 5.430 5.450 5.390 5.700 2,959,132 16,198,372 5.4740 5.072 5.053 5.072 5.016 5.304 3,179,853 5.0941 -4.39%
2020-03-27 0 5.700 5.680 5.700 5.630 5.780 9,212,161 52,423,548 5.6907 5.304 5.286 5.304 5.239 5.379 9,899,293 5.2957 1.42%
2020-03-26 0 5.620 5.620 5.630 5.550 5.900 5,562,426 31,425,546 5.6496 5.230 5.230 5.239 5.165 5.490 5,977,325 5.2575 -3.60%
2020-03-25 0 5.830 5.820 5.830 5.730 5.940 3,657,563 21,266,420 5.8144 5.425 5.416 5.425 5.332 5.528 3,930,379 5.4108 1.39%
2020-03-24 0 5.750 5.740 5.750 5.630 5.850 2,280,216 13,121,299 5.7544 5.351 5.342 5.351 5.239 5.444 2,450,296 5.3550 1.59%
2020-03-23 0 5.660 5.650 5.660 5.570 5.980 4,573,478 25,893,120 5.6616 5.267 5.258 5.267 5.183 5.565 4,914,612 5.2686 -5.67%
2020-03-20 0 6.000 6.000 6.010 5.850 6.100 3,466,082 20,697,302 5.9714 5.584 5.584 5.593 5.444 5.677 3,724,616 5.5569 1.35%
2020-03-19 0 5.920 5.920 5.980 5.720 6.110 5,591,425 33,000,142 5.9019 5.509 5.509 5.565 5.323 5.686 6,008,487 5.4923 -3.43%
2020-03-18 0 6.130 6.130 6.150 6.040 6.410 3,714,760 22,970,391 6.1835 5.705 5.705 5.723 5.621 5.965 3,991,843 5.7543 -2.85%
2020-03-17 0 6.310 6.290 6.310 6.120 6.470 2,556,705 15,943,298 6.2359 5.872 5.853 5.872 5.695 6.021 2,747,409 5.8030 -1.56%
2020-03-16 0 6.410 6.400 6.410 6.250 6.840 4,561,076 29,005,613 6.3594 5.965 5.956 5.965 5.816 6.365 4,901,285 5.9180 -3.32%
2020-03-13 0 6.630 6.600 6.630 6.220 6.660 4,444,952 28,554,465 6.4240 6.170 6.142 6.170 5.788 6.198 4,776,499 5.9781 -0.90%
2020-03-12 0 6.690 6.650 6.690 6.590 6.880 5,287,232 35,335,448 6.6832 6.226 6.188 6.226 6.133 6.402 5,681,605 6.2193 -4.02%
2020-03-11 0 6.970 6.970 6.980 6.840 7.010 2,076,200 14,477,220 6.9729 6.486 6.486 6.496 6.365 6.523 2,231,063 6.4889 1.60%
2020-03-10 0 6.860 6.840 6.860 6.740 6.880 3,099,422 21,086,886 6.8035 6.384 6.365 6.384 6.272 6.402 3,330,607 6.3312 -0.29%
2020-03-09 0 6.880 6.850 6.880 6.840 6.930 1,729,680 11,869,021 6.8620 6.402 6.375 6.402 6.365 6.449 1,858,696 6.3857 -2.41%
2020-03-06 0 7.050 7.010 7.050 6.940 7.090 1,962,141 13,757,035 7.0112 6.561 6.523 6.561 6.458 6.598 2,108,496 6.5246 -0.42%
2020-03-05 0 7.080 7.070 7.080 7.040 7.230 1,810,336 12,856,650 7.1018 6.589 6.579 6.589 6.551 6.728 1,945,368 6.6089 0.00%
2020-03-04 0 7.080 7.070 7.080 7.040 7.250 1,293,173 9,182,648 7.1009 6.589 6.579 6.589 6.551 6.747 1,389,630 6.6080 -0.98%
2020-03-03 0 7.150 7.140 7.150 7.150 7.250 2,421,850 17,403,796 7.1862 6.654 6.644 6.654 6.654 6.747 2,602,495 6.6874 1.27%
2020-03-02 0 7.060 7.060 7.070 6.870 7.190 3,108,936 22,075,469 7.1007 6.570 6.570 6.579 6.393 6.691 3,340,830 6.6078 3.82%
2020-02-28 0 6.800 6.790 6.800 6.790 6.940 5,503,896 37,769,344 6.8623 6.328 6.319 6.328 6.319 6.458 5,914,429 6.3860 -1.73%
2020-02-27 0 6.920 6.910 6.920 6.800 7.050 2,766,255 19,085,005 6.8992 6.440 6.430 6.440 6.328 6.561 2,972,589 6.4203 -1.14%
2020-02-26 0 7.000 6.990 7.000 6.930 7.170 5,100,000 35,803,140 7.0202 6.514 6.505 6.514 6.449 6.672 5,480,407 6.5329 -3.05%
2020-02-25 0 7.220 7.220 7.230 7.150 7.330 3,234,880 23,297,933 7.2021 6.719 6.719 6.728 6.654 6.821 3,476,168 6.7022 -0.14%
2020-02-24 0 7.230 7.220 7.230 7.220 7.460 5,000,000 36,295,200 7.2590 6.728 6.719 6.728 6.719 6.942 5,372,948 6.7552 -3.08%
2020-02-21 0 7.460 7.460 7.470 7.450 7.600 1,991,033 14,986,550 7.5270 6.942 6.942 6.951 6.933 7.072 2,139,543 7.0046 -1.84%
2020-02-20 0 7.600 7.600 7.610 7.530 7.770 1,404,000 10,718,110 7.6340 7.072 7.072 7.082 7.007 7.231 1,508,724 7.1041 0.66%
2020-02-19 0 7.550 7.550 7.560 7.500 7.660 892,000 6,764,530 7.5836 7.026 7.026 7.035 6.979 7.128 958,534 7.0572 1.21%
2020-02-18 0 7.460 7.450 7.460 7.460 7.510 640,000 4,786,960 7.4796 6.942 6.933 6.942 6.942 6.989 687,737 6.9604 0.00%
2020-02-17 0 7.460 7.460 7.470 7.440 7.740 1,569,428 11,769,897 7.4995 6.942 6.942 6.951 6.924 7.203 1,686,491 6.9789 -1.32%
2020-02-14 0 7.560 7.560 7.570 7.540 7.680 1,052,000 7,988,000 7.5932 7.035 7.035 7.045 7.017 7.147 1,130,468 7.0661 -0.79%
2020-02-13 0 7.620 7.580 7.620 7.580 7.680 1,194,066 9,096,766 7.6183 7.091 7.054 7.091 7.054 7.147 1,283,131 7.0895 0.00%
2020-02-12 0 7.620 7.600 7.620 7.430 7.700 1,896,670 14,513,072 7.6519 7.091 7.072 7.091 6.914 7.166 2,038,142 7.1207 1.87%
2020-02-11 0 7.480 7.470 7.480 7.280 7.510 4,668,562 34,713,471 7.4356 6.961 6.951 6.961 6.775 6.989 5,016,788 6.9195 1.91%
2020-02-10 0 7.340 7.300 7.340 7.300 7.450 638,000 4,695,860 7.3603 6.831 6.793 6.831 6.793 6.933 685,588 6.8494 -1.74%
2020-02-07 0 7.470 7.460 7.470 7.410 7.550 1,659,273 12,409,803 7.4791 6.951 6.942 6.951 6.896 7.026 1,783,038 6.9599 0.13%
2020-02-06 0 7.460 7.440 7.460 7.240 7.500 4,246,000 31,364,900 7.3869 6.942 6.924 6.942 6.737 6.979 4,562,707 6.8742 2.61%
2020-02-05 0 7.270 7.260 7.270 7.200 7.340 2,140,880 15,584,689 7.2796 6.765 6.756 6.765 6.700 6.831 2,300,567 6.7743 1.11%
2020-02-04 0 7.190 7.180 7.190 7.150 7.230 2,872,348 20,681,706 7.2003 6.691 6.682 6.691 6.654 6.728 3,086,595 6.7005 0.42%
2020-02-03 0 7.160 7.160 7.170 7.160 7.240 5,397,804 38,780,478 7.1845 6.663 6.663 6.672 6.663 6.737 5,800,424 6.6858 -0.42%
2020-01-31 0 7.190 7.180 7.210 7.180 7.310 8,288,100 60,021,786 7.2419 6.691 6.682 6.710 6.682 6.803 8,906,306 6.7392 -1.10%
2020-01-30 0 7.270 7.260 7.270 7.250 7.440 5,366,000 39,125,800 7.2914 6.765 6.756 6.765 6.747 6.924 5,766,248 6.7853 -0.27%
2020-01-29 0 7.290 7.280 7.290 7.160 7.620 8,843,067 64,121,110 7.2510 6.784 6.775 6.784 6.663 7.091 9,502,668 6.7477 -4.08%
2020-01-24 0 7.600 7.600 7.620 7.500 7.670 2,103,000 15,962,150 7.5902 7.072 7.072 7.091 6.979 7.138 2,259,862 7.0633 -1.30%
2020-01-23 0 7.700 7.700 7.720 7.610 7.910 4,284,800 33,051,358 7.7136 7.166 7.166 7.184 7.082 7.361 4,604,402 7.1782 -1.91%
2020-01-22 0 7.850 7.840 7.850 7.700 7.960 7,504,387 58,960,871 7.8569 7.305 7.296 7.305 7.166 7.407 8,064,136 7.3115 -1.01%
2020-01-21 0 7.930 7.930 7.940 7.920 8.370 6,496,200 52,044,146 8.0115 7.380 7.380 7.389 7.370 7.789 6,980,749 7.4554 -5.82%
2020-01-20 0 8.420 8.420 8.430 8.300 8.530 3,930,000 33,173,172 8.4410 7.836 7.836 7.845 7.724 7.938 4,223,137 7.8551 1.45%
2020-01-17 0 8.300 8.290 8.300 8.250 8.400 2,038,000 16,957,230 8.3205 7.724 7.715 7.724 7.677 7.817 2,190,014 7.7430 0.24%
2020-01-16 0 8.280 8.260 8.290 8.240 8.440 2,270,000 18,788,270 8.2768 7.705 7.687 7.715 7.668 7.854 2,439,318 7.7023 -1.66%
2020-01-15 0 8.420 8.410 8.420 8.240 8.440 1,525,719 12,800,860 8.3901 7.836 7.826 7.836 7.668 7.854 1,639,522 7.8077 -0.12%
2020-01-14 0 8.430 8.430 8.440 8.410 8.540 1,504,000 12,745,180 8.4742 7.845 7.845 7.854 7.826 7.947 1,616,183 7.8860 0.96%
2020-01-13 0 8.350 8.340 8.360 8.240 8.440 1,357,688 11,353,227 8.3622 7.770 7.761 7.780 7.668 7.854 1,458,957 7.7817 1.09%
2020-01-10 0 8.260 8.250 8.260 8.070 8.300 1,246,000 10,268,140 8.2409 7.687 7.677 7.687 7.510 7.724 1,338,939 7.6689 2.23%
2020-01-09 0 8.080 8.080 8.100 8.020 8.120 1,898,174 15,338,320 8.0806 7.519 7.519 7.538 7.463 7.556 2,039,758 7.5197 0.87%
2020-01-08 0 8.010 8.010 8.030 7.900 8.070 1,692,000 13,544,640 8.0051 7.454 7.454 7.473 7.352 7.510 1,818,206 7.4495 0.13%
2020-01-07 0 8.000 8.000 8.010 8.000 8.120 2,215,127 17,756,804 8.0162 7.445 7.445 7.454 7.445 7.556 2,380,352 7.4597 -0.25%
2020-01-06 0 8.020 8.010 8.020 7.980 8.160 3,822,011 30,736,098 8.0419 7.463 7.454 7.463 7.426 7.594 4,107,093 7.4837 -1.84%
2020-01-03 0 8.170 8.170 8.180 8.160 8.330 550,880 4,531,747 8.2264 7.603 7.603 7.612 7.594 7.752 591,970 7.6554 -0.85%
2020-01-02 0 8.240 8.220 8.240 8.100 8.250 869,292 7,120,342 8.1910 7.668 7.649 7.668 7.538 7.677 934,132 7.6224 1.23%
2019-12-31 0 8.140 8.140 8.180 8.090 8.280 1,266,000 10,321,340 8.1527 7.575 7.575 7.612 7.528 7.705 1,360,430 7.5868 -1.81%
2019-12-30 0 8.290 8.290 8.300 8.260 8.400 1,710,880 14,229,140 8.3169 7.715 7.715 7.724 7.687 7.817 1,838,494 7.7396 -1.31%
2019-12-27 0 8.400 8.390 8.400 8.290 8.430 2,066,816 17,300,341 8.3705 7.817 7.808 7.817 7.715 7.845 2,220,979 7.7895 0.84%
2019-12-24 0 8.330 8.280 8.330 8.250 8.370 636,392 5,291,769 8.3153 7.752 7.705 7.752 7.677 7.789 683,860 7.7381 1.22%
2019-12-23 0 8.230 8.230 8.270 8.140 8.270 727,360 5,982,435 8.2249 7.659 7.659 7.696 7.575 7.696 781,614 7.6540 1.23%
2019-12-20 0 8.130 8.130 8.140 8.100 8.190 1,563,901 12,722,230 8.1349 7.566 7.566 7.575 7.538 7.622 1,680,552 7.5703 0.12%
2019-12-19 0 8.120 8.120 8.130 8.100 8.310 2,694,670 22,062,383 8.1874 7.556 7.556 7.566 7.538 7.733 2,895,664 7.6191 -2.17%
2019-12-18 0 8.300 8.290 8.300 8.270 8.410 3,844,044 31,909,016 8.3009 7.724 7.715 7.724 7.696 7.826 4,130,770 7.7247 -0.60%
2019-12-17 0 8.350 8.340 8.350 8.330 8.510 3,984,000 33,307,410 8.3603 7.770 7.761 7.770 7.752 7.919 4,281,165 7.7800 -0.36%
2019-12-16 0 8.380 8.380 8.390 8.290 8.450 2,615,734 21,904,794 8.3742 7.798 7.798 7.808 7.715 7.863 2,810,841 7.7930 -0.24%
2019-12-13 0 8.400 8.390 8.400 8.240 8.600 5,916,227 49,706,488 8.4017 7.817 7.808 7.817 7.668 8.003 6,357,516 7.8185 2.44%
2019-12-12 0 8.200 8.200 8.220 8.090 8.230 1,906,175 15,614,262 8.1914 7.631 7.631 7.649 7.528 7.659 2,048,356 7.6228 1.61%
2019-12-11 0 8.070 8.070 8.080 7.950 8.090 1,516,021 12,166,603 8.0254 7.510 7.510 7.519 7.398 7.528 1,629,100 7.4683 0.75%
2019-12-10 0 8.010 8.010 8.020 8.010 8.160 1,664,377 13,361,372 8.0279 7.454 7.454 7.463 7.454 7.594 1,788,522 7.4706 -0.37%
2019-12-09 0 8.040 8.040 8.050 8.040 8.260 1,107,378 8,950,395 8.0825 7.482 7.482 7.491 7.482 7.687 1,189,977 7.5215 -2.19%
2019-12-06 0 8.220 8.200 8.220 8.100 8.230 2,275,000 18,642,300 8.1944 7.649 7.631 7.649 7.538 7.659 2,444,691 7.6256 1.36%
2019-12-05 0 8.110 8.100 8.110 7.990 8.160 2,430,394 19,705,872 8.1081 7.547 7.538 7.547 7.435 7.594 2,611,676 7.5453 1.37%
2019-12-04 0 8.000 7.980 8.000 7.900 8.070 4,156,756 33,230,861 7.9944 7.445 7.426 7.445 7.352 7.510 4,466,807 7.4395 -1.48%
2019-12-03 0 8.120 8.120 8.130 7.900 8.120 9,248,885 74,634,849 8.0696 7.556 7.556 7.566 7.352 7.556 9,938,756 7.5095 0.25%
2019-12-02 0 8.100 8.090 8.100 8.040 8.240 1,696,333 13,729,360 8.0936 7.538 7.528 7.538 7.482 7.668 1,822,862 7.5318 -0.25%
2019-11-29 0 8.120 8.120 8.130 8.090 8.300 3,564,080 28,956,514 8.1245 7.556 7.556 7.566 7.528 7.724 3,829,923 7.5606 -1.46%
2019-11-28 0 8.240 8.240 8.250 8.150 8.570 6,394,108 52,875,754 8.2694 7.668 7.668 7.677 7.584 7.975 6,871,042 7.6954 -2.49%
2019-11-27 0 8.450 8.450 8.490 8.150 8.530 8,945,343 74,520,922 8.3307 7.863 7.863 7.901 7.584 7.938 9,612,573 7.7524 3.68%
2019-11-26 0 8.150 8.150 8.180 7.860 8.250 92,911,935 757,014,619 8.1477 7.584 7.584 7.612 7.314 7.677 99,842,200 7.5821 4.22%
2019-11-25 0 7.820 7.820 7.840 7.800 8.190 15,272,693 121,354,132 7.9458 7.277 7.277 7.296 7.259 7.622 16,411,877 7.3943 -3.10%
2019-11-22 0 8.070 8.060 8.070 8.040 8.350 12,122,797 98,013,315 8.0850 7.510 7.501 7.510 7.482 7.770 13,027,032 7.5238 -3.81%
2019-11-21 0 8.390 8.360 8.390 7.910 8.400 4,973,666 40,740,486 8.1912 7.808 7.780 7.808 7.361 7.817 5,344,650 7.6227 1.70%
2019-11-20 0 8.250 8.250 8.270 8.140 8.350 4,291,743 35,406,209 8.2498 7.677 7.677 7.696 7.575 7.770 4,611,862 7.6772 -0.72%
2019-11-19 0 8.310 8.310 8.330 8.030 8.370 4,360,808 35,989,354 8.2529 7.733 7.733 7.752 7.473 7.789 4,686,079 7.6801 2.72%
2019-11-18 0 8.090 8.080 8.090 8.020 8.170 2,821,188 22,779,218 8.0743 7.528 7.519 7.528 7.463 7.603 3,031,619 7.5139 -0.37%
2019-11-15 0 8.120 8.100 8.120 8.080 8.180 2,914,000 23,643,260 8.1137 7.556 7.538 7.556 7.519 7.612 3,131,354 7.5505 1.25%
2019-11-14 0 8.020 8.010 8.020 8.010 8.250 4,669,620 37,573,204 8.0463 7.463 7.454 7.463 7.454 7.677 5,017,925 7.4878 -2.55%
2019-11-13 0 8.230 8.220 8.230 8.070 8.340 6,114,551 50,032,828 8.1826 7.659 7.649 7.659 7.510 7.761 6,570,633 7.6146 -1.56%
2019-11-12 0 8.360 8.340 8.360 8.150 8.490 4,357,287 36,311,009 8.3334 7.780 7.761 7.780 7.584 7.901 4,682,295 7.7550 0.84%
2019-11-11 0 8.290 8.240 8.290 8.200 8.470 3,799,309 31,496,000 8.2899 7.715 7.668 7.715 7.631 7.882 4,082,698 7.7145 -0.24%
2019-11-08 0 8.310 8.290 8.310 8.120 8.530 10,063,028 82,900,655 8.2381 7.733 7.715 7.733 7.556 7.938 10,813,625 7.6663 -0.12%
2019-11-07 0 8.320 8.310 8.320 8.180 8.440 7,379,297 60,997,254 8.2660 7.742 7.733 7.742 7.612 7.854 7,929,716 7.6922 0.24%
2019-11-06 0 8.300 8.300 8.310 8.270 8.700 9,973,622 83,431,928 8.3653 7.724 7.724 7.733 7.696 8.096 10,717,551 7.7846 -4.38%
2019-11-05 0 8.680 8.660 8.680 8.580 8.730 7,194,335 62,377,624 8.6704 8.078 8.059 8.078 7.984 8.124 7,730,958 8.0686 1.52%
2019-11-04 0 8.550 8.540 8.550 8.440 8.590 3,097,502 26,423,287 8.5305 7.957 7.947 7.957 7.854 7.994 3,328,543 7.9384 1.66%
2019-11-01 0 8.410 8.400 8.410 8.020 8.440 5,000,068 41,724,136 8.3447 7.826 7.817 7.826 7.463 7.854 5,373,021 7.7655 4.47%
2019-10-31 0 8.050 8.050 8.060 8.010 8.130 2,870,587 23,107,106 8.0496 7.491 7.491 7.501 7.454 7.566 3,084,703 7.4909 -0.25%
2019-10-30 0 8.070 8.060 8.070 7.950 8.370 7,796,000 63,007,078 8.0820 7.510 7.501 7.510 7.398 7.789 8,377,501 7.5210 -2.42%
2019-10-29 0 8.270 8.260 8.270 7.890 8.390 10,472,880 86,357,328 8.2458 7.696 7.687 7.696 7.342 7.808 11,254,048 7.6734 4.82%
2019-10-28 0 7.890 7.880 7.890 7.830 8.000 1,442,735 11,378,999 7.8871 7.342 7.333 7.342 7.287 7.445 1,550,348 7.3396 0.13%
2019-10-25 0 7.880 7.870 7.880 7.780 7.980 2,998,076 23,598,478 7.8712 7.333 7.324 7.333 7.240 7.426 3,221,701 7.3248 1.16%
2019-10-24 0 7.790 7.790 7.800 7.760 7.850 6,052,880 47,202,444 7.7983 7.249 7.249 7.259 7.221 7.305 6,504,362 7.2570 -0.51%
2019-10-23 0 7.830 7.820 7.830 7.820 8.040 6,240,050 49,291,791 7.8993 7.287 7.277 7.287 7.277 7.482 6,705,493 7.3510 -0.38%
2019-10-22 0 7.860 7.840 7.860 7.540 8.000 8,258,619 63,629,919 7.7047 7.314 7.296 7.314 7.017 7.445 8,874,626 7.1699 4.38%
2019-10-21 0 7.530 7.510 7.530 7.310 7.550 4,034,465 30,076,900 7.4550 7.007 6.989 7.007 6.803 7.026 4,335,394 6.9375 1.21%
2019-10-18 0 7.440 7.440 7.450 7.410 7.740 5,726,694 42,931,925 7.4968 6.924 6.924 6.933 6.896 7.203 6,153,846 6.9764 -2.87%
2019-10-17 0 7.660 7.650 7.660 7.610 7.900 5,745,500 44,239,709 7.6999 7.128 7.119 7.128 7.082 7.352 6,174,055 7.1654 -2.05%
2019-10-16 0 7.820 7.810 7.820 7.770 8.090 2,336,000 18,276,260 7.8237 7.277 7.268 7.277 7.231 7.528 2,510,241 7.2807 -1.01%
2019-10-15 0 7.900 7.900 7.910 7.880 8.190 3,056,544 24,188,117 7.9136 7.352 7.352 7.361 7.333 7.622 3,284,530 7.3643 -0.38%
2019-10-14 0 7.930 7.920 7.930 7.650 7.970 7,125,298 55,945,901 7.8517 7.380 7.370 7.380 7.119 7.417 7,656,771 7.3067 3.26%
2019-10-11 0 7.680 7.670 7.680 7.590 7.800 3,363,932 25,741,594 7.6522 7.147 7.138 7.147 7.063 7.259 3,614,846 7.1211 1.99%
2019-10-10 0 7.530 7.520 7.530 7.520 7.650 4,474,336 33,840,414 7.5632 7.007 6.998 7.007 6.998 7.119 4,808,075 7.0382 -0.66%
2019-10-09 0 7.580 7.580 7.590 7.570 7.770 3,035,680 23,095,130 7.6079 7.054 7.054 7.063 7.045 7.231 3,262,110 7.0798 -1.69%
2019-10-08 0 7.710 7.700 7.710 7.700 7.780 3,748,857 28,904,161 7.7101 7.175 7.166 7.175 7.166 7.240 4,028,483 7.1749 -0.77%
2019-10-04 0 7.770 7.760 7.770 7.710 8.050 3,869,833 30,208,940 7.8063 7.231 7.221 7.231 7.175 7.491 4,158,482 7.2644 -1.89%
2019-10-03 0 7.920 7.920 7.930 7.880 8.010 10,244,000 81,101,820 7.9170 7.370 7.370 7.380 7.333 7.454 11,008,096 7.3675 -1.00%
2019-10-02 0 8.000 7.990 8.000 7.970 8.140 4,617,868 36,980,953 8.0082 7.445 7.435 7.445 7.417 7.575 4,962,313 7.4524 0.00%
2019-09-30 0 8.000 7.990 8.000 7.890 8.050 4,051,208 32,420,173 8.0026 7.445 7.435 7.445 7.342 7.491 4,353,386 7.4471 0.38%
2019-09-27 0 7.970 7.960 7.970 7.840 8.000 2,742,382 21,693,274 7.9104 7.417 7.407 7.417 7.296 7.445 2,946,935 7.3613 1.92%
2019-09-26 0 7.820 7.810 7.820 7.750 7.860 5,367,800 41,888,866 7.8037 7.277 7.268 7.277 7.212 7.314 5,768,182 7.2621 -0.51%
2019-09-25 0 7.860 7.850 7.860 7.860 8.000 5,451,461 42,966,598 7.8817 7.314 7.305 7.314 7.314 7.445 5,858,083 7.3346 -2.36%
2019-09-24 0 8.050 8.050 8.060 8.000 8.120 2,239,621 18,050,288 8.0595 7.491 7.491 7.501 7.445 7.556 2,406,673 7.5001 -0.86%
2019-09-23 0 8.120 8.110 8.120 8.070 8.130 4,344,000 35,222,280 8.1083 7.556 7.547 7.556 7.510 7.566 4,668,017 7.5454 -0.12%
2019-09-20 0 8.210 8.170 8.210 8.090 8.210 4,545,784 37,136,459 8.1694 7.566 7.529 7.566 7.455 7.566 4,932,920 7.5283 1.23%
2019-09-19 0 8.110 8.100 8.110 8.080 8.190 3,946,310 32,000,074 8.1089 7.474 7.464 7.474 7.446 7.547 4,282,392 7.4725 -0.12%
2019-09-18 0 8.120 8.120 8.130 8.030 8.200 1,974,165 16,038,063 8.1240 7.483 7.483 7.492 7.400 7.556 2,142,292 7.4864 -0.12%
2019-09-17 0 8.130 8.130 8.140 8.080 8.330 2,408,401 19,570,611 8.1260 7.492 7.492 7.501 7.446 7.676 2,613,509 7.4883 -1.57%
2019-09-16 0 8.260 8.260 8.270 8.180 8.410 1,362,000 11,234,920 8.2488 7.612 7.612 7.621 7.538 7.750 1,477,993 7.6015 -1.67%
2019-09-13 0 8.400 8.390 8.400 8.340 8.550 2,459,986 20,656,382 8.3970 7.741 7.732 7.741 7.685 7.879 2,669,487 7.7380 -0.83%
2019-09-12 0 8.470 8.460 8.470 8.380 8.750 3,456,138 29,444,092 8.5194 7.805 7.796 7.805 7.722 8.063 3,750,475 7.8508 1.19%
2019-09-11 0 8.370 8.360 8.370 7.930 8.430 14,601,182 119,973,314 8.2167 7.713 7.704 7.713 7.308 7.768 15,844,672 7.5718 5.28%
2019-09-10 0 7.950 7.940 7.950 7.890 8.090 3,861,637 30,663,471 7.9405 7.326 7.317 7.326 7.271 7.455 4,190,508 7.3174 -0.63%
2019-09-09 0 8.000 7.990 8.000 7.980 8.190 4,752,291 38,154,598 8.0287 7.372 7.363 7.372 7.354 7.547 5,157,014 7.3986 -2.68%
2019-09-06 0 8.220 8.220 8.230 8.050 8.290 7,196,000 59,031,812 8.2034 7.575 7.575 7.584 7.418 7.639 7,808,838 7.5596 2.11%
2019-09-05 0 8.050 8.030 8.050 7.900 8.360 16,046,954 130,129,181 8.1093 7.418 7.400 7.418 7.280 7.704 17,413,572 7.4729 -2.19%
2019-09-04 0 8.230 8.220 8.230 8.030 8.280 9,291,134 76,206,821 8.2021 7.584 7.575 7.584 7.400 7.630 10,082,401 7.5584 2.62%
2019-09-03 0 8.020 8.000 8.020 7.850 8.050 2,297,683 18,415,154 8.0147 7.391 7.372 7.391 7.234 7.418 2,493,362 7.3857 1.65%
2019-09-02 0 7.890 7.880 7.890 7.890 8.100 3,336,000 26,486,870 7.9397 7.271 7.262 7.271 7.271 7.464 3,620,106 7.3166 -3.66%
2019-08-30 0 8.190 8.170 8.190 8.100 8.340 2,484,460 20,314,946 8.1768 7.547 7.529 7.547 7.464 7.685 2,696,046 7.5351 0.86%
2019-08-29 0 8.120 8.120 8.150 8.010 8.150 1,772,623 14,382,053 8.1134 7.483 7.483 7.510 7.381 7.510 1,923,586 7.4767 0.37%
2019-08-28 0 8.090 8.080 8.090 8.040 8.110 1,971,168 15,915,706 8.0743 7.455 7.446 7.455 7.409 7.474 2,139,040 7.4406 -0.12%
2019-08-27 0 8.100 8.060 8.100 8.070 8.270 2,442,816 19,783,957 8.0988 7.464 7.427 7.464 7.437 7.621 2,650,855 7.4632 0.75%
2019-08-26 0 8.040 8.030 8.040 8.000 8.180 3,629,523 29,145,152 8.0300 7.409 7.400 7.409 7.372 7.538 3,938,627 7.3998 -0.86%
2019-08-23 0 8.110 8.100 8.110 8.100 8.350 3,478,180 28,375,219 8.1581 7.474 7.464 7.474 7.464 7.695 3,774,395 7.5178 -2.64%
2019-08-22 0 8.330 8.300 8.330 8.000 8.640 8,853,415 72,133,199 8.1475 7.676 7.649 7.676 7.372 7.962 9,607,404 7.5081 -3.70%
2019-08-21 0 8.650 8.630 8.650 8.510 8.800 2,247,403 19,470,055 8.6634 7.971 7.953 7.971 7.842 8.109 2,438,800 7.9835 0.46%
2019-08-20 0 8.610 8.600 8.610 8.410 8.660 2,002,000 17,173,660 8.5783 7.934 7.925 7.934 7.750 7.980 2,172,498 7.9050 2.50%
2019-08-19 0 8.400 8.400 8.410 8.250 8.500 2,153,834 18,128,119 8.4167 7.741 7.741 7.750 7.603 7.833 2,337,262 7.7561 2.19%
2019-08-16 0 8.220 8.210 8.220 8.170 8.270 4,546,728 37,359,603 8.2168 7.575 7.566 7.575 7.529 7.621 4,933,944 7.5720 -1.20%
2019-08-15 0 8.320 8.310 8.320 8.180 8.380 1,314,000 10,904,340 8.2986 7.667 7.658 7.667 7.538 7.722 1,425,905 7.6473 -0.48%
2019-08-14 0 8.360 8.350 8.360 8.310 8.400 1,659,248 13,892,098 8.3725 7.704 7.695 7.704 7.658 7.741 1,800,556 7.7155 0.72%
2019-08-13 0 8.300 8.290 8.300 8.250 8.400 4,805,138 39,792,823 8.2813 7.649 7.639 7.649 7.603 7.741 5,214,361 7.6314 -1.66%
2019-08-12 0 8.440 8.440 8.450 8.360 8.560 2,448,266 20,647,249 8.4334 7.778 7.778 7.787 7.704 7.888 2,656,769 7.7716 -2.31%
2019-08-09 0 8.640 8.620 8.640 8.590 8.760 5,372,000 46,369,270 8.6317 7.962 7.944 7.962 7.916 8.073 5,829,499 7.9542 -0.69%
2019-08-08 0 8.700 8.700 8.710 8.500 8.800 1,820,603 15,916,694 8.7425 8.017 8.017 8.026 7.833 8.109 1,975,652 8.0564 2.35%
2019-08-07 0 8.500 8.500 8.510 8.460 8.600 6,441,520 54,688,686 8.4900 7.833 7.833 7.842 7.796 7.925 6,990,104 7.8237 -1.96%
2019-08-06 0 8.670 8.630 8.670 8.570 9.100 7,597,122 65,462,141 8.6167 7.990 7.953 7.990 7.897 8.386 8,244,121 7.9405 -3.88%
2019-08-05 0 9.020 9.020 9.030 8.930 9.580 4,160,668 37,591,127 9.0349 8.312 8.312 8.321 8.229 8.828 4,515,006 8.3258 -5.15%
2019-08-02 0 9.510 9.500 9.510 9.440 9.560 10,092,400 96,368,007 9.5486 8.764 8.754 8.764 8.699 8.810 10,951,906 8.7992 -2.16%
2019-08-01 0 9.720 9.710 9.720 9.480 9.730 3,788,637 36,211,827 9.5580 8.957 8.948 8.957 8.736 8.966 4,111,291 8.8079 1.57%
2019-07-31 0 9.570 9.570 9.580 9.390 9.580 1,738,000 16,548,520 9.5216 8.819 8.819 8.828 8.653 8.828 1,886,014 8.7743 -0.31%
2019-07-30 0 9.600 9.590 9.600 9.560 9.630 972,222 9,328,475 9.5950 8.847 8.837 8.847 8.810 8.874 1,055,020 8.8420 0.31%
2019-07-29 0 9.570 9.570 9.580 9.510 9.720 3,165,921 30,322,464 9.5778 8.819 8.819 8.828 8.764 8.957 3,435,542 8.8261 -0.93%
2019-07-26 0 9.660 9.660 9.670 9.560 9.710 1,562,000 15,031,440 9.6232 8.902 8.902 8.911 8.810 8.948 1,695,026 8.8680 -0.62%
2019-07-25 0 9.720 9.710 9.720 9.660 9.860 1,839,400 17,873,052 9.7168 8.957 8.948 8.957 8.902 9.086 1,996,050 8.9542 -1.42%
2019-07-24 0 9.860 9.860 9.870 9.740 10.06 1,388,110 13,712,242 9.8784 9.086 9.086 9.095 8.976 9.270 1,506,327 9.1031 0.20%
2019-07-23 0 9.840 9.830 9.840 9.530 9.840 1,856,000 18,124,870 9.7656 9.068 9.059 9.068 8.782 9.068 2,014,064 8.9992 1.86%
2019-07-22 0 9.660 9.650 9.660 9.610 9.760 1,158,000 11,179,880 9.6545 8.902 8.893 8.902 8.856 8.994 1,256,620 8.8968 -1.33%
2019-07-19 0 9.790 9.780 9.790 9.760 9.980 1,782,269 17,532,609 9.8372 9.022 9.012 9.022 8.994 9.197 1,934,054 9.0652 1.14%
2019-07-18 0 9.680 9.670 9.680 9.600 9.770 1,417,411 13,728,629 9.6857 8.920 8.911 8.920 8.847 9.003 1,538,123 8.9256 -1.83%
2019-07-17 0 9.860 9.860 9.870 9.740 9.890 724,990 7,107,997 9.8043 9.086 9.086 9.095 8.976 9.114 786,733 9.0348 -1.00%
2019-07-16 0 9.960 9.950 9.960 9.790 10.02 868,592 8,633,274 9.9394 9.178 9.169 9.178 9.022 9.234 942,564 9.1593 1.32%
2019-07-15 0 9.830 9.820 9.830 9.760 10.08 1,309,990 12,882,920 9.8344 9.059 9.049 9.059 8.994 9.289 1,421,554 9.0626 -2.09%
2019-07-12 0 10.04 10.02 10.04 9.830 10.12 2,736,529 27,305,384 9.9781 9.252 9.234 9.252 9.059 9.326 2,969,582 9.1950 0.50%
2019-07-11 0 9.990 9.950 9.990 9.720 10.04 1,616,406 16,091,709 9.9552 9.206 9.169 9.206 8.957 9.252 1,754,065 9.1740 1.52%
2019-07-10 0 9.840 9.820 9.840 9.710 9.950 1,627,505 15,929,915 9.7879 9.068 9.049 9.068 8.948 9.169 1,766,109 9.0198 0.20%
2019-07-09 0 9.820 9.810 9.820 9.760 9.930 821,367 8,073,735 9.8296 9.049 9.040 9.049 8.994 9.151 891,318 9.0582 0.20%
2019-07-08 0 9.800 9.800 9.810 9.660 10.10 1,304,700 12,766,216 9.7848 9.031 9.031 9.040 8.902 9.307 1,415,813 9.0169 -2.39%
2019-07-05 0 10.04 10.00 10.04 9.890 10.10 677,034 6,802,675 10.048 9.252 9.215 9.252 9.114 9.307 734,693 9.2592 0.70%
2019-07-04 0 9.970 9.960 9.970 9.880 10.10 945,731 9,448,537 9.9907 9.188 9.178 9.188 9.105 9.307 1,026,273 9.2067 -0.30%
2019-07-03 0 10.00 9.980 10.00 9.860 10.08 804,755 8,043,258 9.9947 9.215 9.197 9.215 9.086 9.289 873,291 9.2103 0.00%
2019-07-02 0 10.00 9.990 10.00 9.900 10.16 1,750,280 17,504,271 10.001 9.215 9.206 9.215 9.123 9.363 1,899,340 9.2160 1.52%
2019-06-28 0 9.850 9.800 9.850 9.680 9.850 2,690,000 26,380,080 9.8067 9.077 9.031 9.077 8.920 9.077 2,919,090 9.0371 0.82%
2019-06-27 0 9.770 9.760 9.770 9.600 9.800 743,985 7,253,898 9.7501 9.003 8.994 9.003 8.847 9.031 807,346 8.9849 1.03%
2019-06-26 0 9.670 9.640 9.670 9.410 9.670 2,411,173 23,139,851 9.5969 8.911 8.883 8.911 8.672 8.911 2,616,517 8.8438 1.36%
2019-06-25 0 9.540 9.530 9.540 9.500 9.730 1,800,437 17,171,712 9.5375 8.791 8.782 8.791 8.754 8.966 1,953,769 8.7890 -1.14%
2019-06-24 0 9.650 9.650 9.660 9.560 9.970 5,411,412 52,128,289 9.6330 8.893 8.893 8.902 8.810 9.188 5,872,268 8.8770 -2.92%
2019-06-21 0 9.940 9.910 9.940 9.820 10.04 4,621,092 45,931,319 9.9395 9.160 9.132 9.160 9.049 9.252 5,014,641 9.1594 0.81%
2019-06-20 0 9.860 9.840 9.860 9.640 9.940 2,472,000 24,327,260 9.8411 9.086 9.068 9.086 8.883 9.160 2,682,525 9.0688 2.18%
2019-06-19 0 9.650 9.640 9.650 9.500 9.740 2,203,757 21,268,525 9.6510 8.893 8.883 8.893 8.754 8.976 2,391,437 8.8936 2.12%
2019-06-18 0 9.450 9.450 9.460 9.400 9.530 2,224,000 21,034,020 9.4577 8.708 8.708 8.718 8.662 8.782 2,413,404 8.7155 0.43%
2019-06-17 0 9.410 9.410 9.420 9.390 9.540 2,031,324 19,156,292 9.4304 8.672 8.672 8.681 8.653 8.791 2,204,319 8.6903 -0.42%
2019-06-14 0 9.450 9.430 9.450 9.380 9.620 2,119,960 20,021,586 9.4443 8.708 8.690 8.708 8.644 8.865 2,300,504 8.7031 -0.42%
2019-06-13 0 9.490 9.470 9.490 9.350 9.490 2,442,284 23,001,719 9.4181 8.745 8.727 8.745 8.616 8.745 2,650,278 8.6790 0.42%
2019-06-12 0 9.450 9.440 9.450 9.390 9.480 2,424,175 22,850,973 9.4263 8.708 8.699 8.708 8.653 8.736 2,630,627 8.6865 -0.42%
2019-06-11 0 9.490 9.480 9.490 9.460 9.590 1,148,415 10,928,167 9.5159 8.745 8.736 8.745 8.718 8.837 1,246,218 8.7691 0.11%
2019-06-10 0 9.480 9.470 9.480 9.390 9.640 1,668,537 15,799,716 9.4692 8.736 8.727 8.736 8.653 8.883 1,810,636 8.7261 1.28%
2019-06-06 0 9.500 9.480 9.500 9.420 9.680 4,728,000 44,897,920 9.4962 8.625 8.607 8.625 8.553 8.789 5,207,394 8.6220 -0.11%
2019-06-05 0 9.510 9.470 9.510 9.350 9.640 5,231,000 49,539,320 9.4703 8.635 8.598 8.635 8.489 8.753 5,761,396 8.5985 0.00%
2019-06-04 0 9.510 9.500 9.510 9.430 9.930 6,979,904 66,432,337 9.5177 8.635 8.625 8.635 8.562 9.016 7,687,630 8.6415 -3.55%
2019-06-03 0 9.860 9.840 9.860 9.780 9.960 5,488,000 54,071,230 9.8526 8.952 8.934 8.952 8.880 9.043 6,044,454 8.9456 -1.40%
2019-05-31 0 10.00 9.970 10.00 9.890 10.06 2,445,546 24,451,292 9.9983 9.079 9.052 9.079 8.980 9.134 2,693,512 9.0778 0.00%
2019-05-30 0 10.00 10.00 10.02 9.790 10.12 3,942,000 39,086,360 9.9154 9.079 9.079 9.098 8.889 9.188 4,341,698 9.0026 -0.99%
2019-05-29 0 10.10 10.10 10.12 10.06 10.28 2,287,691 23,153,308 10.121 9.170 9.170 9.188 9.134 9.334 2,519,651 9.1891 -1.94%
2019-05-28 0 10.30 10.22 10.30 10.14 10.44 4,062,437 41,752,636 10.278 9.352 9.279 9.352 9.207 9.479 4,474,347 9.3316 -0.19%
2019-05-27 0 10.32 10.30 10.32 10.18 10.44 2,633,001 27,200,150 10.330 9.370 9.352 9.370 9.243 9.479 2,899,974 9.3794 0.58%
2019-05-24 0 10.26 10.26 10.28 10.16 10.40 2,812,255 28,874,578 10.267 9.315 9.315 9.334 9.225 9.443 3,097,403 9.3222 -0.58%
2019-05-23 0 10.32 10.32 10.36 10.28 10.40 6,198,191 64,050,083 10.334 9.370 9.370 9.406 9.334 9.443 6,826,655 9.3824 -0.58%
2019-05-22 0 10.38 10.36 10.38 10.34 10.42 2,971,767 30,840,134 10.378 9.424 9.406 9.424 9.388 9.461 3,273,089 9.4223 0.39%
2019-05-21 0 10.34 10.34 10.36 10.30 10.54 5,240,462 54,288,585 10.360 9.388 9.388 9.406 9.352 9.570 5,771,817 9.4058 -2.82%
2019-05-20 0 10.64 10.62 10.64 10.52 10.64 6,860,976 72,765,007 10.606 9.660 9.642 9.660 9.552 9.660 7,556,643 9.6293 0.19%
2019-05-17 0 10.62 10.62 10.64 10.54 10.68 2,490,620 26,407,354 10.603 9.642 9.642 9.660 9.570 9.697 2,743,156 9.6266 0.00%
2019-05-16 0 10.62 10.58 10.62 10.34 10.66 3,432,256 36,213,533 10.551 9.642 9.606 9.642 9.388 9.679 3,780,269 9.5796 -0.56%
2019-05-15 0 10.68 10.64 10.68 10.44 10.70 2,760,856 29,257,982 10.597 9.697 9.660 9.697 9.479 9.715 3,040,792 9.6218 0.38%
2019-05-14 0 10.64 10.64 10.66 10.40 10.68 5,075,039 53,820,369 10.605 9.660 9.660 9.679 9.443 9.697 5,589,621 9.6286 0.76%
2019-05-10 0 10.56 10.56 10.60 10.40 10.62 3,091,074 32,592,173 10.544 9.588 9.588 9.624 9.443 9.642 3,404,493 9.5733 1.93%
2019-05-09 0 10.36 10.34 10.36 10.16 10.56 5,911,520 60,911,303 10.304 9.406 9.388 9.406 9.225 9.588 6,510,917 9.3553 -1.15%
2019-05-08 0 10.48 10.48 10.50 10.44 10.62 8,786,880 92,396,908 10.515 9.515 9.515 9.533 9.479 9.642 9,677,824 9.5473 -2.06%
2019-05-07 0 10.70 10.68 10.70 10.60 11.06 5,123,452 55,041,874 10.743 9.715 9.697 9.715 9.624 10.04 5,642,943 9.7541 -2.73%
2019-05-06 0 11.00 11.00 11.02 10.82 11.06 4,165,904 45,637,654 10.955 9.987 9.987 10.01 9.824 10.04 4,588,305 9.9465 -1.08%
2019-05-03 0 11.12 11.10 11.12 11.00 11.26 1,874,918 20,804,028 11.096 10.10 10.08 10.10 9.987 10.22 2,065,025 10.074 0.18%
2019-05-02 0 11.10 11.10 11.12 11.06 11.18 724,037 8,051,207 11.120 10.08 10.08 10.10 10.04 10.15 797,451 10.096 -0.18%
2019-04-30 0 11.12 11.12 11.14 11.08 11.30 2,483,328 27,661,668 11.139 10.10 10.10 10.11 10.06 10.26 2,735,124 10.113 -0.18%
2019-04-29 0 11.14 11.12 11.14 10.96 11.22 1,719,424 19,151,852 11.139 10.11 10.10 10.11 9.951 10.19 1,893,765 10.113 1.27%
2019-04-26 0 11.00 10.98 11.00 10.98 11.12 4,749,312 52,293,511 11.011 9.987 9.969 9.987 9.969 10.10 5,230,867 9.9971 -0.18%
2019-04-25 0 11.02 11.00 11.02 10.80 11.10 9,930,186 109,076,847 10.984 10.01 9.987 10.01 9.806 10.08 10,937,055 9.9731 1.10%
2019-04-24 0 10.90 10.88 10.90 10.70 10.98 7,130,000 77,267,030 10.837 9.897 9.878 9.897 9.715 9.969 7,852,945 9.8392 0.93%
2019-04-23 0 10.80 10.80 10.82 10.74 11.04 7,942,992 86,063,495 10.835 9.806 9.806 9.824 9.751 10.02 8,748,370 9.8377 -2.88%
2019-04-18 0 11.12 11.10 11.12 11.08 11.30 2,186,935 24,307,832 11.115 10.10 10.08 10.10 10.06 10.26 2,408,679 10.092 -1.07%
2019-04-17 0 11.24 11.18 11.24 11.08 11.30 5,615,854 62,667,761 11.159 10.21 10.15 10.21 10.06 10.26 6,185,272 10.132 1.44%
2019-04-16 0 11.08 11.04 11.08 10.84 11.12 2,078,940 22,873,979 11.003 10.06 10.02 10.06 9.842 10.10 2,289,734 9.9898 -0.36%
2019-04-15 0 11.12 11.08 11.12 11.04 11.34 3,069,634 34,239,362 11.154 10.10 10.06 10.10 10.02 10.30 3,380,879 10.127 0.18%
2019-04-12 0 11.10 11.10 11.12 11.00 11.26 5,410,000 60,106,279 11.110 10.08 10.08 10.10 9.987 10.22 5,958,546 10.087 -0.89%
2019-04-11 0 11.20 11.20 11.22 11.14 11.62 6,879,648 77,547,129 11.272 10.17 10.17 10.19 10.11 10.55 7,577,208 10.234 -2.10%
2019-04-10 0 11.44 11.42 11.44 11.38 11.78 4,122,000 47,163,394 11.442 10.39 10.37 10.39 10.33 10.70 4,539,949 10.389 -2.89%
2019-04-09 0 11.78 11.76 11.78 11.68 11.96 1,785,018 21,002,529 11.766 10.70 10.68 10.70 10.60 10.86 1,966,009 10.683 -0.67%
2019-04-08 0 11.86 11.86 11.88 11.82 12.12 4,308,000 51,181,360 11.881 10.77 10.77 10.79 10.73 11.00 4,744,809 10.787 0.17%
2019-04-04 0 11.84 11.84 11.86 11.66 11.86 4,154,000 49,126,700 11.826 10.75 10.75 10.77 10.59 10.77 4,575,194 10.738 0.00%
2019-04-03 0 11.84 11.82 11.84 11.68 11.84 2,389,857 28,205,799 11.802 10.75 10.73 10.75 10.60 10.75 2,632,176 10.716 0.34%
2019-04-02 0 11.80 11.78 11.80 11.46 11.90 5,744,817 67,868,749 11.814 10.71 10.70 10.71 10.40 10.80 6,327,311 10.726 2.08%
2019-04-01 0 11.56 11.54 11.56 11.16 11.68 6,033,810 69,363,397 11.496 10.50 10.48 10.50 10.13 10.60 6,645,607 10.437 3.58%
2019-03-29 0 11.16 11.12 11.16 10.80 11.16 3,646,928 40,428,908 11.086 10.13 10.10 10.13 9.806 10.13 4,016,707 10.065 2.39%
2019-03-28 0 10.90 10.88 10.90 10.84 11.08 4,635,848 50,438,918 10.880 9.897 9.878 9.897 9.842 10.06 5,105,899 9.8786 -0.55%
2019-03-27 0 10.96 10.96 10.98 10.92 11.18 4,892,325 53,664,300 10.969 9.951 9.951 9.969 9.915 10.15 5,388,381 9.9593 -0.72%
2019-03-26 0 11.04 11.00 11.04 10.98 11.18 6,441,000 71,041,780 11.030 10.02 9.987 10.02 9.969 10.15 7,094,084 10.014 -0.90%
2019-03-25 0 11.14 11.12 11.14 11.00 11.26 4,754,000 53,003,982 11.149 10.11 10.10 10.11 9.987 10.22 5,236,031 10.123 -1.42%
2019-03-22 0 11.30 11.30 11.32 11.20 11.46 2,121,712 24,032,745 11.327 10.26 10.26 10.28 10.17 10.40 2,336,842 10.284 1.07%
2019-03-21 0 11.18 11.16 11.18 11.00 11.48 3,106,170 34,638,667 11.152 10.15 10.13 10.15 9.987 10.42 3,421,119 10.125 0.90%
2019-03-20 0 11.08 11.08 11.12 10.96 11.16 2,260,154 24,947,587 11.038 10.06 10.06 10.10 9.951 10.13 2,489,322 10.022 0.00%
2019-03-19 0 11.08 11.06 11.08 10.84 11.10 4,224,000 46,399,280 10.985 10.06 10.04 10.06 9.842 10.08 4,652,291 9.9734 1.09%
2019-03-18 0 10.96 10.94 10.96 10.72 11.12 4,924,000 53,743,820 10.915 9.951 9.933 9.951 9.733 10.10 5,423,268 9.9099 -1.62%
2019-03-15 0 11.14 11.14 11.16 11.00 11.34 1,952,849 21,825,535 11.176 10.11 10.11 10.13 9.987 10.30 2,150,858 10.147 1.27%
2019-03-14 0 11.00 11.00 11.02 10.82 11.06 2,203,680 24,133,102 10.951 9.987 9.987 10.01 9.824 10.04 2,427,122 9.9431 -0.72%
2019-03-13 0 11.08 11.06 11.08 10.94 11.16 1,506,000 16,680,500 11.076 10.06 10.04 10.06 9.933 10.13 1,658,701 10.056 0.36%
2019-03-12 0 11.04 11.02 11.04 11.02 11.62 4,137,262 46,025,554 11.125 10.02 10.01 10.02 10.01 10.55 4,556,759 10.101 -1.08%
2019-03-11 0 11.16 11.14 11.16 11.08 11.28 3,426,000 38,265,280 11.169 10.13 10.11 10.13 10.06 10.24 3,773,378 10.141 -0.71%
2019-03-08 0 11.24 11.22 11.24 11.10 11.54 6,238,041 70,534,467 11.307 10.21 10.19 10.21 10.08 10.48 6,870,546 10.266 -2.60%
2019-03-07 0 11.54 11.52 11.54 11.48 11.74 4,382,695 50,921,380 11.619 10.48 10.46 10.48 10.42 10.66 4,827,077 10.549 -0.52%
2019-03-06 0 11.60 11.60 11.64 11.32 11.70 2,760,000 31,949,736 11.576 10.53 10.53 10.57 10.28 10.62 3,039,850 10.510 1.75%
2019-03-05 0 11.40 11.40 11.44 11.30 11.56 1,929,697 22,044,130 11.424 10.35 10.35 10.39 10.26 10.50 2,125,358 10.372 -0.35%
2019-03-04 0 11.44 11.44 11.46 11.30 11.62 7,286,832 83,399,462 11.445 10.39 10.39 10.40 10.26 10.55 8,025,679 10.392 1.42%
2019-03-01 0 11.28 11.28 11.30 11.16 11.38 7,280,370 82,093,796 11.276 10.24 10.24 10.26 10.13 10.33 8,018,561 10.238 1.08%
2019-02-28 0 11.16 11.14 11.16 10.88 11.36 8,316,434 93,108,157 11.196 10.13 10.11 10.13 9.878 10.31 9,159,677 10.165 2.57%
2019-02-27 0 10.88 10.88 10.90 10.60 10.96 4,780,655 51,666,487 10.807 9.878 9.878 9.897 9.624 9.951 5,265,388 9.8125 0.37%
2019-02-26 0 10.84 10.84 10.86 10.70 11.00 3,954,955 43,073,476 10.891 9.842 9.842 9.860 9.715 9.987 4,355,967 9.8884 -0.73%
2019-02-25 0 10.92 10.92 10.94 10.60 11.10 6,619,219 72,458,995 10.947 9.915 9.915 9.933 9.624 10.08 7,290,373 9.9390 3.21%
2019-02-22 0 10.58 10.56 10.58 10.50 10.60 2,119,097 22,353,187 10.548 9.606 9.588 9.606 9.533 9.624 2,333,962 9.5774 -0.56%
2019-02-21 0 10.64 10.64 10.66 10.46 10.72 2,519,584 26,818,765 10.644 9.660 9.660 9.679 9.497 9.733 2,775,057 9.6642 1.33%
2019-02-20 0 10.50 10.50 10.52 10.46 10.70 1,718,000 18,123,980 10.549 9.533 9.533 9.552 9.497 9.715 1,892,196 9.5783 0.57%
2019-02-19 0 10.44 10.42 10.44 10.40 10.60 1,266,666 13,236,366 10.450 9.479 9.461 9.479 9.443 9.624 1,395,099 9.4878 -0.19%
2019-02-18 0 10.46 10.44 10.46 10.28 10.52 1,516,000 15,848,160 10.454 9.497 9.479 9.497 9.334 9.552 1,669,714 9.4915 1.55%
2019-02-15 0 10.30 10.26 10.30 10.26 10.56 2,737,281 28,239,514 10.317 9.352 9.315 9.352 9.315 9.588 3,014,827 9.3669 -2.83%
2019-02-14 0 10.60 10.58 10.60 10.40 10.76 9,356,500 99,224,588 10.605 9.624 9.606 9.624 9.443 9.769 10,305,200 9.6286 2.32%
2019-02-13 0 10.36 10.34 10.36 10.18 10.38 12,210,000 125,466,500 10.276 9.406 9.388 9.406 9.243 9.424 13,448,030 9.3297 2.37%
2019-02-12 0 10.12 10.12 10.14 9.910 10.18 6,960,000 70,476,220 10.126 9.188 9.188 9.207 8.998 9.243 7,665,708 9.1937 -0.20%
2019-02-11 0 10.14 10.12 10.14 10.04 10.20 2,087,480 21,123,597 10.119 9.207 9.188 9.207 9.116 9.261 2,299,140 9.1876 -0.39%
2019-02-08 0 10.18 10.14 10.18 10.04 10.30 3,847,603 38,957,974 10.125 9.243 9.207 9.243 9.116 9.352 4,237,730 9.1931 -1.93%
2019-02-04 0 10.38 10.38 10.40 10.34 10.56 2,843,440 29,780,100 10.473 9.424 9.424 9.443 9.388 9.588 3,131,750 9.5091 0.39%
2019-02-01 0 10.34 10.34 10.36 10.24 10.44 4,996,000 51,667,520 10.342 9.388 9.388 9.406 9.297 9.479 5,502,568 9.3897 1.57%
2019-01-31 0 10.18 10.18 10.20 10.06 10.36 6,271,102 64,243,603 10.244 9.243 9.243 9.261 9.134 9.406 6,906,959 9.3013 0.99%
2019-01-30 0 10.08 10.06 10.08 10.00 10.08 1,219,107 12,269,060 10.064 9.152 9.134 9.152 9.079 9.152 1,342,718 9.1375 0.20%
2019-01-29 0 10.06 10.06 10.08 10.02 10.12 3,287,768 33,096,709 10.067 9.134 9.134 9.152 9.098 9.188 3,621,130 9.1399 -0.79%
2019-01-28 0 10.14 10.12 10.14 10.10 10.34 1,754,000 17,953,720 10.236 9.207 9.188 9.207 9.170 9.388 1,931,846 9.2936 -0.98%
2019-01-25 0 10.24 10.22 10.24 10.02 10.26 3,628,194 36,928,147 10.178 9.297 9.279 9.297 9.098 9.315 3,996,074 9.2411 1.99%
2019-01-24 0 10.04 10.02 10.04 9.900 10.20 6,070,832 60,739,268 10.005 9.116 9.098 9.116 8.989 9.261 6,686,383 9.0840 -1.95%
2019-01-23 0 10.24 10.22 10.24 10.20 10.34 2,919,207 29,856,155 10.227 9.297 9.279 9.297 9.261 9.388 3,215,199 9.2859 0.20%
2019-01-22 0 10.22 10.22 10.24 10.20 10.40 1,222,664 12,542,764 10.259 9.279 9.279 9.297 9.261 9.443 1,346,636 9.3141 -0.78%
2019-01-21 0 10.30 10.30 10.32 10.20 10.38 1,668,000 17,161,600 10.289 9.352 9.352 9.370 9.261 9.424 1,837,126 9.3415 1.58%
2019-01-18 0 10.14 10.14 10.18 10.12 10.32 2,051,500 20,850,160 10.163 9.207 9.207 9.243 9.188 9.370 2,259,511 9.2277 0.20%
2019-01-17 0 10.12 10.12 10.16 10.12 10.30 4,081,285 41,562,761 10.184 9.188 9.188 9.225 9.188 9.352 4,495,106 9.2462 -0.78%
2019-01-16 0 10.20 10.16 10.20 10.04 10.22 2,684,000 27,234,036 10.147 9.261 9.225 9.261 9.116 9.279 2,956,144 9.2127 0.79%
2019-01-15 0 10.12 10.10 10.12 9.900 10.28 4,294,714 43,269,494 10.075 9.188 9.170 9.188 8.989 9.334 4,730,175 9.1475 1.30%
2019-01-14 0 9.990 9.990 10.00 9.990 10.32 4,336,000 43,552,240 10.044 9.070 9.070 9.079 9.070 9.370 4,775,648 9.1197 -3.20%
2019-01-11 0 10.32 10.32 10.34 10.28 10.66 4,736,938 49,138,843 10.374 9.370 9.370 9.388 9.334 9.679 5,217,239 9.4186 -1.90%
2019-01-10 0 10.52 10.50 10.52 10.48 10.76 3,327,660 35,096,943 10.547 9.552 9.533 9.552 9.515 9.769 3,665,067 9.5761 -2.59%
2019-01-09 0 10.80 10.78 10.80 10.72 10.92 3,058,597 33,014,712 10.794 9.806 9.788 9.806 9.733 9.915 3,368,723 9.8004 -0.55%
2019-01-08 0 10.86 10.86 10.88 10.80 11.18 3,328,000 36,345,940 10.921 9.860 9.860 9.878 9.806 10.15 3,665,442 9.9158 -3.72%
2019-01-07 0 11.28 11.26 11.28 10.98 11.78 3,750,197 42,311,255 11.282 10.24 10.22 10.24 9.969 10.70 4,130,447 10.244 2.17%
2019-01-04 0 11.04 11.02 11.04 10.60 11.06 3,414,000 37,223,800 10.903 10.02 10.01 10.02 9.624 10.04 3,760,162 9.8995 -0.18%
2019-01-03 0 11.06 11.02 11.06 10.82 11.12 4,496,297 49,375,512 10.981 10.04 10.01 10.04 9.824 10.10 4,952,198 9.9704 -0.90%
2019-01-02 0 11.16 11.12 11.16 10.90 11.62 3,912,168 43,446,927 11.106 10.13 10.10 10.13 9.897 10.55 4,308,841 10.083 -3.79%
2018-12-31 0 11.60 11.56 11.60 11.12 11.76 14,527,000 168,047,360 11.568 10.53 10.50 10.53 10.10 10.68 15,999,962 10.503 5.45%
2018-12-28 0 11.00 11.00 11.02 10.04 11.02 14,990,243 159,879,018 10.666 9.987 9.987 10.01 9.116 10.01 16,510,175 9.6837 10.33%
2018-12-27 0 9.970 9.940 9.970 9.800 10.44 3,242,719 32,356,155 9.9781 9.052 9.025 9.052 8.898 9.479 3,571,514 9.0595 -0.89%
2018-12-24 0 10.06 10.00 10.06 9.590 10.14 2,717,412 27,032,337 9.9478 9.134 9.079 9.134 8.707 9.207 2,992,943 9.0320 -0.79%
2018-12-21 0 10.14 10.12 10.14 9.980 10.30 3,743,000 37,804,260 10.100 9.207 9.188 9.207 9.061 9.352 4,122,521 9.1702 -1.93%
2018-12-20 0 10.34 10.32 10.34 10.20 10.60 5,732,930 59,212,121 10.328 9.388 9.370 9.388 9.261 9.624 6,314,219 9.3776 -2.27%
2018-12-19 0 10.58 10.56 10.58 10.48 10.86 3,398,102 36,212,308 10.657 9.606 9.588 9.606 9.515 9.860 3,742,652 9.6756 -0.94%
2018-12-18 0 10.68 10.66 10.68 10.56 10.90 4,447,616 47,406,187 10.659 9.697 9.679 9.697 9.588 9.897 4,898,581 9.6775 -2.38%
2018-12-17 0 10.94 10.94 10.96 10.82 11.18 1,703,189 18,636,771 10.942 9.933 9.933 9.951 9.824 10.15 1,875,883 9.9349 -1.08%
2018-12-14 0 11.06 11.04 11.08 11.00 11.28 1,181,826 13,079,815 11.067 10.04 10.02 10.06 9.987 10.24 1,301,657 10.049 -0.36%
2018-12-13 0 11.10 11.10 11.12 11.04 11.28 2,902,584 32,272,620 11.119 10.08 10.08 10.10 10.02 10.24 3,196,891 10.095 0.73%
2018-12-12 0 11.02 11.00 11.02 10.98 11.68 3,514,693 38,977,669 11.090 10.01 9.987 10.01 9.969 10.60 3,871,064 10.069 1.29%
2018-12-11 0 10.88 10.86 10.88 10.74 11.16 2,770,429 30,083,184 10.859 9.878 9.860 9.878 9.751 10.13 3,051,336 9.8590 -0.55%
2018-12-10 0 10.94 10.92 10.94 10.74 11.20 1,684,198 18,303,372 10.868 9.933 9.915 9.933 9.751 10.17 1,854,967 9.8672 -0.91%
2018-12-07 0 11.04 11.02 11.04 11.00 11.60 1,746,908 19,428,109 11.121 10.02 10.01 10.02 9.987 10.53 1,924,035 10.098 -1.25%
2018-12-06 0 11.18 11.16 11.18 10.94 11.34 1,762,992 19,609,470 11.123 10.15 10.13 10.15 9.933 10.30 1,941,750 10.099 -1.76%
2018-12-05 0 11.38 11.34 11.38 11.26 11.46 773,737 8,816,971 11.395 10.33 10.30 10.33 10.22 10.40 852,190 10.346 -1.39%
2018-12-04 0 11.54 11.52 11.54 11.22 11.66 901,058 10,372,411 11.511 10.48 10.46 10.48 10.19 10.59 992,421 10.452 0.35%
2018-12-03 0 11.50 11.50 11.52 11.26 11.62 2,462,423 28,202,282 11.453 10.44 10.44 10.46 10.22 10.55 2,712,100 10.399 3.60%
2018-11-30 0 11.10 11.10 11.12 10.98 11.16 4,978,414 55,177,242 11.083 10.08 10.08 10.10 9.969 10.13 5,483,199 10.063 -0.54%
2018-11-29 0 11.16 11.10 11.16 11.10 11.32 1,004,224 11,205,468 11.158 10.13 10.08 10.13 10.08 10.28 1,106,047 10.131 0.36%
2018-11-28 0 11.12 11.10 11.12 11.06 11.34 1,671,895 18,582,843 11.115 10.10 10.08 10.10 10.04 10.30 1,841,416 10.092 0.18%
2018-11-27 0 11.10 11.06 11.10 11.00 11.22 2,299,824 25,548,488 11.109 10.08 10.04 10.08 9.987 10.19 2,533,014 10.086 -0.89%
2018-11-26 0 11.20 11.16 11.20 11.16 11.42 1,930,283 21,647,206 11.215 10.17 10.13 10.17 10.13 10.37 2,126,004 10.182 -0.53%
2018-11-23 0 11.26 11.24 11.26 11.20 11.48 1,950,081 21,987,158 11.275 10.22 10.21 10.22 10.17 10.42 2,147,809 10.237 -1.57%
2018-11-22 0 11.44 11.44 11.48 11.40 11.60 1,289,242 14,808,870 11.486 10.39 10.39 10.42 10.35 10.53 1,419,964 10.429 -0.87%
2018-11-21 0 11.54 11.52 11.54 11.42 11.76 2,260,000 26,051,877 11.527 10.48 10.46 10.48 10.37 10.68 2,489,152 10.466 -1.03%
2018-11-20 0 11.66 11.58 11.66 11.38 11.66 1,578,000 18,250,200 11.565 10.59 10.51 10.59 10.33 10.59 1,738,001 10.501 -0.17%
2018-11-19 0 11.68 11.66 11.68 11.42 11.72 1,727,283 20,086,591 11.629 10.60 10.59 10.60 10.37 10.64 1,902,420 10.558 2.28%
2018-11-16 0 11.42 11.42 11.46 11.40 11.70 1,469,000 16,841,600 11.465 10.37 10.37 10.40 10.35 10.62 1,617,949 10.409 -1.55%
2018-11-15 0 11.60 11.58 11.60 11.20 11.72 2,818,977 32,492,295 11.526 10.53 10.51 10.53 10.17 10.64 3,104,806 10.465 4.69%
2018-11-14 0 11.08 11.04 11.08 10.94 11.50 3,626,592 40,105,952 11.059 10.06 10.02 10.06 9.933 10.44 3,994,309 10.041 -1.25%
2018-11-13 0 11.22 11.18 11.22 10.94 11.50 3,820,000 42,722,248 11.184 10.19 10.15 10.19 9.933 10.44 4,207,328 10.154 1.63%
2018-11-12 0 11.04 11.02 11.04 10.72 11.34 2,518,000 27,978,480 11.111 10.02 10.01 10.02 9.733 10.30 2,773,312 10.088 -0.18%
2018-11-09 0 11.06 11.02 11.06 10.86 11.54 3,722,000 41,030,180 11.024 10.04 10.01 10.04 9.860 10.48 4,099,391 10.009 -1.07%
2018-11-08 0 11.18 11.18 11.20 11.00 11.42 3,052,700 34,363,302 11.257 10.15 10.15 10.17 9.987 10.37 3,362,228 10.220 -0.36%
2018-11-07 0 11.22 11.18 11.22 11.10 11.42 1,938,496 21,801,453 11.247 10.19 10.15 10.19 10.08 10.37 2,135,049 10.211 1.08%
2018-11-06 0 11.10 11.08 11.10 10.92 11.16 2,760,000 30,433,740 11.027 10.08 10.06 10.08 9.915 10.13 3,039,850 10.012 -0.18%
2018-11-05 0 11.12 11.10 11.12 10.98 11.50 2,454,292 27,391,068 11.160 10.10 10.08 10.10 9.969 10.44 2,703,144 10.133 -1.59%
2018-11-02 0 11.30 11.28 11.30 11.24 11.56 3,701,790 41,928,821 11.327 10.26 10.24 10.26 10.21 10.50 4,077,132 10.284 2.91%
2018-11-01 0 10.98 10.98 11.00 10.76 11.18 3,562,190 39,036,436 10.959 9.969 9.969 9.987 9.769 10.15 3,923,377 9.9497 2.62%
2018-10-31 0 10.70 10.66 10.70 10.32 10.80 2,666,000 28,385,100 10.647 9.715 9.679 9.715 9.370 9.806 2,936,318 9.6669 0.56%
2018-10-30 0 10.64 10.60 10.64 10.40 10.70 1,794,168 18,962,524 10.569 9.660 9.624 9.660 9.443 9.715 1,976,087 9.5960 -0.19%
2018-10-29 0 10.66 10.64 10.66 10.56 10.88 1,519,194 16,118,573 10.610 9.679 9.660 9.679 9.588 9.878 1,673,232 9.6332 -0.37%
2018-10-26 0 10.70 10.68 10.70 10.52 10.90 1,335,000 14,263,320 10.684 9.715 9.697 9.715 9.552 9.897 1,470,362 9.7005 0.00%
2018-10-25 0 10.70 10.68 10.70 10.40 10.72 3,142,660 33,343,876 10.610 9.715 9.697 9.715 9.443 9.733 3,461,309 9.6333 -1.29%
2018-10-24 0 10.84 10.80 10.84 10.56 11.00 3,921,960 42,723,522 10.893 9.842 9.806 9.842 9.588 9.987 4,319,626 9.8906 -0.37%
2018-10-23 0 10.88 10.88 10.90 10.84 11.28 1,416,000 15,512,440 10.955 9.878 9.878 9.897 9.842 10.24 1,559,575 9.9466 -2.86%
2018-10-22 0 11.20 11.16 11.20 11.04 11.40 4,571,535 51,043,572 11.166 10.17 10.13 10.17 10.02 10.35 5,035,065 10.138 2.00%
2018-10-19 0 10.98 10.96 10.98 10.76 11.00 2,298,968 25,129,008 10.931 9.969 9.951 9.969 9.769 9.987 2,532,071 9.9243 0.37%
2018-10-18 0 10.94 10.92 10.94 10.78 10.96 3,777,860 41,089,391 10.876 9.933 9.915 9.933 9.788 9.951 4,160,915 9.8751 1.67%
2018-10-16 0 10.76 10.74 10.76 10.66 10.94 6,294,000 67,597,359 10.740 9.769 9.751 9.769 9.679 9.933 6,932,179 9.7512 -0.37%
2018-10-15 0 10.80 10.80 10.82 10.72 10.92 1,476,558 16,031,845 10.858 9.806 9.806 9.824 9.733 9.915 1,626,273 9.8580 0.56%
2018-10-12 0 10.74 10.72 10.74 10.44 10.78 2,214,502 23,588,338 10.652 9.751 9.733 9.751 9.479 9.788 2,439,041 9.6712 0.94%
2018-10-11 0 10.64 10.62 10.64 10.56 10.80 5,098,362 54,208,693 10.633 9.660 9.642 9.660 9.588 9.806 5,615,309 9.6537 -3.27%
2018-10-10 0 11.00 10.96 11.00 10.94 11.16 3,915,077 43,063,359 10.999 9.987 9.951 9.987 9.933 10.13 4,312,045 9.9868 0.36%
2018-10-09 0 10.96 10.96 10.98 10.86 11.20 3,098,263 34,119,958 11.013 9.951 9.951 9.969 9.860 10.17 3,412,411 9.9988 -1.26%
2018-10-08 0 11.10 11.00 11.10 11.02 11.54 3,796,000 42,154,900 11.105 10.08 9.987 10.08 10.01 10.48 4,180,895 10.083 -1.77%
2018-10-05 0 11.30 11.30 11.32 11.02 11.40 3,713,516 41,836,602 11.266 10.26 10.26 10.28 10.01 10.35 4,090,047 10.229 -0.70%
2018-10-04 0 11.38 11.36 11.38 11.26 11.68 4,074,551 46,365,160 11.379 10.33 10.31 10.33 10.22 10.60 4,487,689 10.332 -0.87%
2018-10-03 0 11.48 11.46 11.48 11.30 11.70 3,667,033 42,066,016 11.471 10.42 10.40 10.42 10.26 10.62 4,038,851 10.415 -1.03%
2018-10-02 0 11.60 11.58 11.60 11.48 11.90 7,616,140 88,425,639 11.610 10.53 10.51 10.53 10.42 10.80 8,388,377 10.541 -0.34%
2018-09-28 0 11.64 11.64 11.66 11.14 12.00 2,738,205 31,806,973 11.616 10.57 10.57 10.59 10.11 10.90 3,015,845 10.547 0.69%
2018-09-27 0 11.56 11.54 11.56 11.54 12.24 7,456,520 86,288,308 11.572 10.50 10.48 10.50 10.48 11.11 8,212,572 10.507 -2.86%
2018-09-26 0 11.90 11.88 11.90 11.74 12.38 6,444,000 76,659,396 11.896 10.80 10.79 10.80 10.66 11.24 7,097,388 10.801 -0.83%
2018-09-24 0 12.00 11.96 12.00 11.64 12.24 4,604,001 55,590,887 12.074 10.90 10.86 10.90 10.57 11.11 5,070,823 10.963 -3.54%
2018-09-21 0 12.52 12.46 12.52 12.22 13.00 6,148,303 76,972,255 12.519 11.29 11.24 11.29 11.02 11.73 6,815,257 11.294 2.12%
2018-09-20 0 12.26 12.24 12.26 11.90 12.72 7,118,973 87,255,737 12.257 11.06 11.04 11.06 10.74 11.48 7,891,223 11.057 3.37%
2018-09-19 0 11.86 11.86 11.88 11.30 11.92 3,674,000 43,287,060 11.782 10.70 10.70 10.72 10.19 10.75 4,072,547 10.629 4.04%
2018-09-18 0 11.40 11.38 11.40 11.26 11.66 2,852,000 32,542,840 11.411 10.28 10.27 10.28 10.16 10.52 3,161,378 10.294 -0.70%
2018-09-17 0 11.48 11.46 11.48 11.32 11.78 1,962,963 22,489,450 11.457 10.36 10.34 10.36 10.21 10.63 2,175,901 10.336 -0.86%
2018-09-14 0 11.58 11.58 11.60 11.46 11.72 5,830,000 67,483,160 11.575 10.45 10.45 10.46 10.34 10.57 6,462,425 10.442 0.00%
2018-09-13 0 11.58 11.54 11.58 11.14 11.60 2,332,213 26,620,059 11.414 10.45 10.41 10.45 10.05 10.46 2,585,206 10.297 4.70%
2018-09-12 0 11.06 11.02 11.06 10.76 11.10 2,690,424 29,481,597 10.958 9.978 9.942 9.978 9.707 10.01 2,982,275 9.8856 0.91%
2018-09-11 0 10.96 10.96 10.98 10.88 11.10 3,205,199 35,101,791 10.952 9.887 9.887 9.905 9.815 10.01 3,552,892 9.8798 -1.08%
2018-09-10 0 11.08 11.08 11.10 10.78 11.48 11,019,200 121,320,556 11.010 9.996 9.996 10.01 9.725 10.36 12,214,537 9.9325 -1.77%
2018-09-07 0 11.28 11.28 11.30 11.24 12.00 4,751,905 54,379,364 11.444 10.18 10.18 10.19 10.14 10.83 5,267,381 10.324 -5.37%
2018-09-06 0 11.92 11.92 11.96 11.54 12.04 5,691,240 67,262,782 11.819 10.75 10.75 10.79 10.41 10.86 6,308,613 10.662 1.88%
2018-09-05 0 11.70 11.70 11.74 11.64 12.12 5,878,615 69,676,831 11.853 10.56 10.56 10.59 10.50 10.93 6,516,314 10.693 -2.82%
2018-09-04 0 12.04 12.04 12.06 11.78 12.18 2,142,480 25,801,641 12.043 10.86 10.86 10.88 10.63 10.99 2,374,891 10.864 1.35%
2018-09-03 0 11.88 11.84 11.88 11.70 12.38 2,774,155 33,184,008 11.962 10.72 10.68 10.72 10.56 11.17 3,075,089 10.791 -1.82%
2018-08-31 0 12.10 12.06 12.10 11.60 12.10 9,055,049 108,329,610 11.963 10.92 10.88 10.92 10.46 10.92 10,037,320 10.793 2.72%
2018-08-30 0 11.78 11.76 11.78 11.74 12.16 3,200,860 37,958,570 11.859 10.63 10.61 10.63 10.59 10.97 3,548,082 10.698 -1.83%
2018-08-29 0 12.00 11.96 12.00 11.92 12.04 2,628,000 31,532,800 11.999 10.83 10.79 10.83 10.75 10.86 2,913,079 10.825 -0.33%
2018-08-28 0 12.04 12.02 12.04 11.98 12.14 5,937,860 71,456,687 12.034 10.86 10.84 10.86 10.81 10.95 6,581,985 10.856 2.03%
2018-08-27 0 11.80 11.78 11.80 11.60 11.82 5,074,800 59,596,840 11.744 10.65 10.63 10.65 10.46 10.66 5,625,303 10.594 0.00%
2018-08-24 0 11.80 11.76 11.80 11.46 12.16 7,145,436 84,897,556 11.881 10.65 10.61 10.65 10.34 10.97 7,920,556 10.719 2.61%
2018-08-23 0 11.50 11.48 11.50 11.32 11.68 1,519,854 17,485,715 11.505 10.37 10.36 10.37 10.21 10.54 1,684,724 10.379 -2.04%
2018-08-22 0 11.74 11.74 11.76 11.62 11.96 5,036,593 59,146,443 11.743 10.59 10.59 10.61 10.48 10.79 5,582,951 10.594 -0.68%
2018-08-21 0 11.82 11.82 11.84 11.46 11.92 7,093,000 83,451,980 11.765 10.66 10.66 10.68 10.34 10.75 7,862,432 10.614 2.43%
2018-08-20 0 11.54 11.52 11.54 11.06 12.00 5,264,000 60,270,919 11.450 10.41 10.39 10.41 9.978 10.83 5,835,027 10.329 0.35%
2018-08-17 0 11.50 11.50 11.52 11.40 11.72 1,858,821 21,415,060 11.521 10.37 10.37 10.39 10.28 10.57 2,060,462 10.393 -1.71%
2018-08-16 0 11.70 11.68 11.70 11.28 11.98 3,286,000 38,041,198 11.577 10.56 10.54 10.56 10.18 10.81 3,642,458 10.444 1.21%
2018-08-15 0 11.56 11.54 11.56 11.26 11.80 2,720,509 31,160,693 11.454 10.43 10.41 10.43 10.16 10.65 3,015,624 10.333 -2.69%
2018-08-14 0 11.88 11.82 11.88 11.54 11.94 2,644,000 31,093,400 11.760 10.72 10.66 10.72 10.41 10.77 2,930,815 10.609 1.54%
2018-08-13 0 11.70 11.70 11.72 11.54 11.94 1,978,000 23,242,168 11.750 10.56 10.56 10.57 10.41 10.77 2,192,569 10.600 -1.35%
2018-08-10 0 11.86 11.84 11.86 11.74 12.00 2,297,429 27,295,328 11.881 10.70 10.68 10.70 10.59 10.83 2,546,649 10.718 0.00%
2018-08-09 0 11.86 11.86 11.88 11.54 12.06 2,088,167 24,838,142 11.895 10.70 10.70 10.72 10.41 10.88 2,314,687 10.731 1.89%
2018-08-08 0 11.64 11.62 11.64 11.62 11.86 3,736,284 43,661,902 11.686 10.50 10.48 10.50 10.48 10.70 4,141,587 10.542 0.52%
2018-08-07 0 11.58 11.56 11.58 11.38 11.78 3,268,488 37,770,266 11.556 10.45 10.43 10.45 10.27 10.63 3,623,046 10.425 1.58%
2018-08-06 0 11.40 11.40 11.42 11.34 12.02 7,473,822 87,029,186 11.645 10.28 10.28 10.30 10.23 10.84 8,284,565 10.505 -4.84%
2018-08-03 0 11.98 11.96 11.98 11.92 12.78 3,708,000 44,931,593 12.117 10.81 10.79 10.81 10.75 11.53 4,110,235 10.932 -4.16%
2018-08-02 0 12.50 12.50 12.52 12.40 12.82 4,613,542 57,956,574 12.562 11.28 11.28 11.29 11.19 11.57 5,114,008 11.333 -2.04%
2018-08-01 0 12.76 12.76 12.78 12.72 13.28 3,944,658 51,003,306 12.930 11.51 11.51 11.53 11.48 11.98 4,372,565 11.664 -0.62%
2018-07-31 0 12.84 12.82 12.84 12.62 13.10 2,016,330 25,882,943 12.837 11.58 11.57 11.58 11.38 11.82 2,235,057 11.580 -0.31%
2018-07-30 0 12.88 12.86 12.90 12.86 13.30 2,660,000 34,496,900 12.969 11.62 11.60 11.64 11.60 12.00 2,948,551 11.700 -1.98%
2018-07-27 0 13.14 13.12 13.14 13.06 13.74 2,687,000 35,706,600 13.289 11.85 11.84 11.85 11.78 12.40 2,978,480 11.988 -2.67%
2018-07-26 0 13.50 13.48 13.50 13.04 13.74 3,484,392 46,985,232 13.484 12.18 12.16 12.18 11.76 12.40 3,862,371 12.165 2.90%
2018-07-25 0 13.12 13.10 13.12 12.72 13.30 9,837,382 127,938,050 13.005 11.84 11.82 11.84 11.48 12.00 10,904,518 11.733 3.47%
2018-07-24 0 12.68 12.66 12.68 12.58 13.00 6,271,000 80,006,580 12.758 11.44 11.42 11.44 11.35 11.73 6,951,264 11.510 -0.78%
2018-07-23 0 12.78 12.76 12.78 12.74 13.10 2,207,412 28,431,266 12.880 11.53 11.51 11.53 11.49 11.82 2,446,867 11.619 -1.69%
2018-07-20 0 13.00 12.98 13.00 12.88 13.20 2,970,579 38,727,799 13.037 11.73 11.71 11.73 11.62 11.91 3,292,821 11.761 -0.91%
2018-07-19 0 13.12 13.12 13.14 13.10 13.50 3,226,825 42,808,634 13.266 11.84 11.84 11.85 11.82 12.18 3,576,864 11.968 -3.39%
2018-07-18 0 13.58 13.58 13.60 13.54 13.76 2,213,588 30,207,769 13.647 12.25 12.25 12.27 12.21 12.41 2,453,713 12.311 -0.73%
2018-07-17 0 13.68 13.66 13.68 13.62 13.78 1,990,912 27,215,876 13.670 12.34 12.32 12.34 12.29 12.43 2,206,882 12.332 -1.87%
2018-07-16 0 13.94 13.94 13.96 13.56 14.00 1,403,000 19,439,100 13.855 12.58 12.58 12.59 12.23 12.63 1,555,194 12.499 -0.43%
2018-07-13 0 14.00 13.92 14.00 13.90 14.08 2,246,626 31,469,640 14.008 12.63 12.56 12.63 12.54 12.70 2,490,335 12.637 0.14%
2018-07-12 0 13.98 13.98 14.00 13.98 14.24 2,094,067 29,470,972 14.074 12.61 12.61 12.63 12.61 12.85 2,321,227 12.696 -0.71%
2018-07-11 0 14.08 14.08 14.10 13.88 14.18 746,500 10,504,744 14.072 12.70 12.70 12.72 12.52 12.79 827,479 12.695 -1.54%
2018-07-10 0 14.30 14.28 14.30 14.08 14.60 2,975,958 42,669,617 14.338 12.90 12.88 12.90 12.70 13.17 3,298,783 12.935 0.56%
2018-07-09 0 14.22 14.22 14.24 13.76 14.32 1,929,437 27,295,175 14.147 12.83 12.83 12.85 12.41 12.92 2,138,738 12.762 5.18%
2018-07-06 0 13.52 13.50 13.52 13.50 13.90 3,128,000 42,716,020 13.656 12.20 12.18 12.20 12.18 12.54 3,467,318 12.320 0.15%
2018-07-05 0 13.50 13.50 13.54 13.38 14.18 5,279,115 71,772,830 13.596 12.18 12.18 12.21 12.07 12.79 5,851,781 12.265 -4.12%
2018-07-04 0 14.08 14.08 14.10 14.06 14.30 1,090,000 15,384,332 14.114 12.70 12.70 12.72 12.68 12.90 1,208,241 12.733 -1.68%
2018-07-03 0 14.32 14.32 14.34 14.12 14.40 5,788,058 83,171,699 14.370 12.92 12.92 12.94 12.74 12.99 6,415,933 12.963 -2.98%
2018-06-29 0 14.76 14.76 14.80 14.72 14.94 3,590,481 53,043,467 14.773 13.32 13.32 13.35 13.28 13.48 3,979,968 13.328 0.68%
2018-06-28 0 14.66 14.66 14.68 14.44 14.80 1,626,000 23,764,860 14.616 13.23 13.23 13.24 13.03 13.35 1,802,385 13.185 -1.35%
2018-06-27 0 14.86 14.84 14.86 14.76 15.24 2,068,000 30,935,440 14.959 13.41 13.39 13.41 13.32 13.75 2,292,332 13.495 -0.93%
2018-06-26 0 15.00 14.98 15.00 14.58 15.38 1,284,334 19,175,249 14.930 13.53 13.51 13.53 13.15 13.87 1,423,656 13.469 -1.19%
2018-06-25 0 15.18 15.18 15.20 15.18 15.58 2,183,583 33,290,043 15.246 13.69 13.69 13.71 13.69 14.06 2,420,453 13.754 -1.81%
2018-06-22 0 15.46 15.46 15.48 15.02 15.58 3,326,622 51,276,187 15.414 13.95 13.95 13.97 13.55 14.06 3,687,486 13.905 0.52%
2018-06-21 0 15.38 15.36 15.38 15.26 15.78 3,111,619 48,033,509 15.437 13.87 13.86 13.87 13.77 14.24 3,449,160 13.926 -0.13%
2018-06-20 0 15.40 15.40 15.42 15.24 15.60 3,933,089 60,784,321 15.455 13.89 13.89 13.91 13.75 14.07 4,359,741 13.942 -1.91%
2018-06-19 0 15.70 15.70 15.72 15.56 16.50 6,406,000 101,223,200 15.801 14.16 14.16 14.18 14.04 14.89 7,100,908 14.255 -4.85%
2018-06-15 0 16.50 16.48 16.50 16.40 16.78 3,688,000 61,035,440 16.550 14.89 14.87 14.89 14.80 15.14 4,088,066 14.930 -1.08%
2018-06-14 0 16.68 16.60 16.68 16.42 16.90 3,712,664 61,675,709 16.612 15.05 14.98 15.05 14.81 15.25 4,115,405 14.987 -0.48%
2018-06-13 0 16.76 16.76 16.78 16.66 16.98 3,700,292 62,100,396 16.783 15.12 15.12 15.14 15.03 15.32 4,101,691 15.140 -0.12%
2018-06-12 0 16.78 16.78 16.80 16.76 16.94 2,342,978 39,428,803 16.828 15.14 15.14 15.16 15.12 15.28 2,597,139 15.182 0.48%
2018-06-11 0 16.70 16.70 16.72 16.40 16.82 1,500,029 25,047,470 16.698 15.07 15.07 15.08 14.80 15.17 1,662,749 15.064 0.48%
2018-06-08 0 16.62 16.62 16.64 16.50 17.60 4,682,025 77,937,233 16.646 14.99 14.99 15.01 14.89 15.88 5,189,920 15.017 -4.48%
2018-06-07 0 17.40 17.34 17.40 16.88 17.70 11,738,379 204,209,711 17.397 15.70 15.64 15.70 15.23 15.97 13,011,731 15.694 4.32%
2018-06-06 0 16.68 16.66 16.68 15.80 17.12 9,101,000 151,619,367 16.660 15.05 15.03 15.05 14.25 15.44 10,088,255 15.029 4.38%
2018-06-05 0 15.98 15.94 15.98 15.88 16.08 5,088,813 81,309,394 15.978 14.42 14.38 14.42 14.33 14.51 5,640,836 14.414 -0.75%
2018-06-04 0 16.10 16.10 16.12 15.76 16.30 2,516,484 40,426,254 16.065 14.52 14.52 14.54 14.22 14.70 2,789,466 14.492 1.58%
2018-06-01 0 15.96 15.94 15.96 15.72 16.26 2,368,243 37,752,583 15.941 14.30 14.28 14.30 14.08 14.57 2,643,363 14.282 1.79%
2018-05-31 0 15.68 15.68 15.72 15.38 15.94 4,983,670 78,216,104 15.694 14.05 14.05 14.08 13.78 14.28 5,562,626 14.061 1.03%
2018-05-30 0 15.52 15.52 15.56 15.14 15.60 1,736,000 26,887,960 15.488 13.90 13.90 13.94 13.56 13.98 1,937,672 13.876 1.44%
2018-05-29 0 15.30 15.30 15.34 15.26 15.70 1,230,324 18,963,246 15.413 13.71 13.71 13.74 13.67 14.07 1,373,251 13.809 -2.30%
2018-05-28 0 15.66 15.64 15.66 15.40 15.76 833,109 13,018,987 15.627 14.03 14.01 14.03 13.80 14.12 929,892 14.001 0.64%
2018-05-25 0 15.56 15.56 15.60 15.44 15.62 765,339 11,897,168 15.545 13.94 13.94 13.98 13.83 13.99 854,249 13.927 0.00%
2018-05-24 0 15.56 15.56 15.58 15.44 15.66 1,277,242 19,830,405 15.526 13.94 13.94 13.96 13.83 14.03 1,425,620 13.910 -0.64%
2018-05-23 0 15.66 15.62 15.66 15.44 15.76 4,313,167 67,345,081 15.614 14.03 13.99 14.03 13.83 14.12 4,814,230 13.989 1.16%
2018-05-21 0 15.48 15.48 15.50 14.98 15.58 4,131,800 63,706,228 15.419 13.87 13.87 13.89 13.42 13.96 4,611,794 13.814 2.25%
2018-05-18 0 15.14 15.14 15.16 14.66 15.34 2,923,641 44,142,748 15.099 13.56 13.56 13.58 13.13 13.74 3,263,282 13.527 2.71%
2018-05-17 0 14.74 14.74 14.78 14.60 15.02 1,938,069 28,734,751 14.826 13.21 13.21 13.24 13.08 13.46 2,163,216 13.283 0.68%
2018-05-16 0 14.64 14.64 14.66 14.54 14.96 2,626,550 38,557,906 14.680 13.12 13.12 13.13 13.03 13.40 2,931,678 13.152 -1.21%
2018-05-15 0 14.82 14.82 14.86 14.78 15.08 3,235,825 48,178,549 14.889 13.28 13.28 13.31 13.24 13.51 3,611,733 13.339 -1.07%
2018-05-14 0 14.98 14.96 14.98 14.82 15.10 950,000 14,228,200 14.977 13.42 13.40 13.42 13.28 13.53 1,060,362 13.418 0.94%
2018-05-11 0 14.84 14.80 14.84 14.62 15.12 1,690,423 25,224,467 14.922 13.30 13.26 13.30 13.10 13.55 1,886,800 13.369 1.23%
2018-05-10 0 14.66 14.66 14.72 14.50 14.86 2,508,150 36,827,272 14.683 13.13 13.13 13.19 12.99 13.31 2,799,523 13.155 0.83%
2018-05-09 0 14.54 14.54 14.56 14.40 14.88 5,033,205 73,356,095 14.574 13.03 13.03 13.04 12.90 13.33 5,617,915 13.058 -3.07%
2018-05-08 0 15.00 14.98 15.00 14.90 15.10 1,566,641 23,494,333 14.997 13.44 13.42 13.44 13.35 13.53 1,748,639 13.436 -1.06%
2018-05-07 0 15.16 15.14 15.16 14.96 15.18 1,518,256 22,932,310 15.104 13.58 13.56 13.58 13.40 13.60 1,694,633 13.532 1.20%
2018-05-04 0 14.98 14.94 14.98 14.90 15.20 1,167,002 17,491,810 14.989 13.42 13.39 13.42 13.35 13.62 1,302,573 13.429 -0.53%
2018-05-03 0 15.06 15.06 15.10 15.06 15.80 2,229,906 33,950,985 15.225 13.49 13.49 13.53 13.49 14.16 2,488,955 13.641 -1.70%
2018-05-02 0 15.32 15.30 15.32 15.20 15.66 2,756,195 42,156,732 15.295 13.73 13.71 13.73 13.62 14.03 3,076,384 13.703 -0.65%
2018-04-30 0 15.42 15.40 15.42 15.06 15.44 2,945,060 45,210,936 15.351 13.82 13.80 13.82 13.49 13.83 3,287,189 13.754 2.66%
2018-04-27 0 15.02 15.02 15.04 14.92 15.26 2,674,713 40,188,492 15.025 13.46 13.46 13.47 13.37 13.67 2,985,436 13.462 0.67%
2018-04-26 0 14.92 14.92 14.94 14.70 14.98 1,393,989 20,727,316 14.869 13.37 13.37 13.39 13.17 13.42 1,555,930 13.322 0.54%
2018-04-25 0 14.84 14.82 14.84 14.78 15.00 930,935 13,821,198 14.847 13.30 13.28 13.30 13.24 13.44 1,039,082 13.301 -1.46%
2018-04-24 0 15.06 15.00 15.06 14.54 15.08 6,242,183 93,564,613 14.989 13.49 13.44 13.49 13.03 13.51 6,967,341 13.429 2.59%
2018-04-23 0 14.68 14.66 14.68 14.58 15.12 5,440,740 80,310,406 14.761 13.15 13.13 13.15 13.06 13.55 6,072,794 13.225 -0.94%
2018-04-20 0 14.82 14.82 14.88 14.74 15.18 5,944,100 88,707,525 14.924 13.28 13.28 13.33 13.21 13.60 6,634,630 13.370 -2.88%
2018-04-19 0 15.26 15.24 15.26 15.20 15.52 2,188,000 33,518,076 15.319 13.67 13.65 13.67 13.62 13.90 2,442,181 13.725 -0.52%
2018-04-18 0 15.34 15.34 15.36 15.18 15.62 3,018,000 46,312,060 15.345 13.74 13.74 13.76 13.60 13.99 3,368,603 13.748 -1.03%
2018-04-17 0 15.50 15.48 15.50 14.98 15.68 4,585,923 70,942,544 15.470 13.89 13.87 13.89 13.42 14.05 5,118,672 13.860 1.84%
2018-04-16 0 15.22 15.20 15.22 15.14 15.44 1,374,000 20,928,200 15.232 13.64 13.62 13.64 13.56 13.83 1,533,618 13.646 -0.39%
2018-04-13 0 15.28 15.28 15.30 15.22 15.54 2,870,000 43,858,100 15.282 13.69 13.69 13.71 13.64 13.92 3,203,410 13.691 -0.91%
2018-04-12 0 15.42 15.40 15.42 15.36 15.98 1,981,000 30,787,060 15.541 13.82 13.80 13.82 13.76 14.32 2,211,134 13.924 -2.53%
2018-04-11 0 15.82 15.80 15.82 15.70 16.00 2,248,000 35,542,112 15.811 14.17 14.16 14.17 14.07 14.33 2,509,151 14.165 -0.13%
2018-04-10 0 15.84 15.82 15.84 15.70 16.62 2,396,112 38,002,684 15.860 14.19 14.17 14.19 14.07 14.89 2,674,470 14.209 0.00%
2018-04-09 0 15.84 15.82 15.86 15.60 16.38 2,216,110 35,168,414 15.869 14.19 14.17 14.21 13.98 14.68 2,473,557 14.218 0.13%
2018-04-06 0 15.82 15.82 15.84 15.50 15.98 1,874,250 29,646,997 15.818 14.17 14.17 14.19 13.89 14.32 2,091,983 14.172 2.73%
2018-04-04 0 15.40 15.36 15.40 15.32 16.02 1,161,525 18,138,461 15.616 13.80 13.76 13.80 13.73 14.35 1,296,460 13.991 -0.13%
2018-04-03 0 15.42 15.42 15.44 15.30 15.80 3,379,398 52,133,344 15.427 13.82 13.82 13.83 13.71 14.16 3,771,985 13.821 -2.41%
2018-03-29 0 15.80 15.78 15.80 15.02 15.88 3,459,065 53,820,107 15.559 14.16 14.14 14.16 13.46 14.23 3,860,907 13.940 2.73%
2018-03-28 0 15.38 15.38 15.40 15.30 15.78 3,128,284 48,417,363 15.477 13.78 13.78 13.80 13.71 14.14 3,491,699 13.866 -2.53%
2018-03-27 0 15.78 15.78 15.82 15.68 16.18 5,015,846 79,123,890 15.775 14.14 14.14 14.17 14.05 14.50 5,598,540 14.133 -1.25%
2018-03-26 0 15.98 15.98 16.02 15.78 16.78 3,654,350 58,360,312 15.970 14.32 14.32 14.35 14.14 15.03 4,078,878 14.308 -2.32%
2018-03-23 0 16.36 16.30 16.36 15.64 16.36 7,334,700 117,172,666 15.975 14.66 14.60 14.66 14.01 14.66 8,186,776 14.312 -0.12%
2018-03-22 0 16.38 16.38 16.40 16.00 17.86 10,568,892 172,572,795 16.328 14.68 14.68 14.69 14.33 16.00 11,796,686 14.629 -8.18%
2018-03-21 0 17.84 17.84 17.86 17.66 18.16 2,347,367 41,970,408 17.880 15.98 15.98 16.00 15.82 16.27 2,620,062 16.019 -0.11%
2018-03-20 0 17.86 17.84 17.86 17.46 17.98 1,235,250 22,024,147 17.830 16.00 15.98 16.00 15.64 16.11 1,378,750 15.974 0.11%
2018-03-19 0 17.84 17.84 17.86 17.74 18.30 1,684,000 30,113,180 17.882 15.98 15.98 16.00 15.89 16.40 1,879,631 16.021 0.22%
2018-03-16 0 17.80 17.80 17.82 17.68 18.04 3,262,724 58,090,156 17.804 15.95 15.95 15.97 15.84 16.16 3,641,757 15.951 0.45%
2018-03-15 0 17.72 17.66 17.72 17.40 17.86 2,994,200 52,819,412 17.641 15.88 15.82 15.88 15.59 16.00 3,342,038 15.805 1.72%
2018-03-14 0 17.42 17.42 17.46 17.30 17.68 3,095,224 53,938,213 17.426 15.61 15.61 15.64 15.50 15.84 3,454,798 15.613 -2.35%
2018-03-13 0 17.84 17.82 17.84 17.66 18.28 2,848,691 51,017,195 17.909 15.98 15.97 15.98 15.82 16.38 3,179,625 16.045 -1.87%
2018-03-12 0 18.18 18.16 18.18 18.14 18.66 1,482,400 27,043,408 18.243 16.29 16.27 16.29 16.25 16.72 1,654,611 16.344 -0.11%
2018-03-09 0 18.20 18.18 18.20 17.54 18.38 3,553,585 64,402,214 18.123 16.31 16.29 16.31 15.71 16.47 3,966,407 16.237 2.59%
2018-03-08 0 17.74 17.72 17.76 17.36 17.80 2,251,492 39,750,454 17.655 15.89 15.88 15.91 15.55 15.95 2,513,049 15.818 1.37%
2018-03-07 0 17.50 17.48 17.50 17.42 17.76 2,142,355 37,550,648 17.528 15.68 15.66 15.68 15.61 15.91 2,391,234 15.703 0.11%
2018-03-06 0 17.48 17.42 17.48 17.30 18.00 1,516,000 26,571,520 17.527 15.66 15.61 15.66 15.50 16.13 1,692,115 15.703 0.58%
2018-03-05 0 17.38 17.38 17.40 17.30 17.78 2,857,859 49,844,289 17.441 15.57 15.57 15.59 15.50 15.93 3,189,858 15.626 0.35%
2018-03-02 0 17.32 17.32 17.36 16.92 17.50 1,909,264 32,980,352 17.274 15.52 15.52 15.55 15.16 15.68 2,131,064 15.476 -1.37%
2018-03-01 0 17.56 17.52 17.56 17.38 17.64 3,693,033 64,642,835 17.504 15.73 15.70 15.73 15.57 15.80 4,122,055 15.682 -0.34%
2018-02-28 0 17.62 17.62 17.64 17.26 17.66 5,504,981 96,595,903 17.547 15.79 15.79 15.80 15.46 15.82 6,144,498 15.721 -0.11%
2018-02-27 0 17.64 17.64 17.70 17.32 17.96 3,376,000 59,556,240 17.641 15.80 15.80 15.86 15.52 16.09 3,768,192 15.805 1.03%
2018-02-26 0 17.46 17.46 17.48 17.42 17.76 4,853,481 84,870,706 17.487 15.64 15.64 15.66 15.61 15.91 5,417,313 15.667 0.00%
2018-02-23 0 17.46 17.44 17.46 17.00 17.78 2,989,236 52,102,664 17.430 15.64 15.62 15.64 15.23 15.93 3,336,497 15.616 1.75%
2018-02-22 0 17.16 17.16 17.18 16.72 17.28 3,249,064 55,761,572 17.162 15.37 15.37 15.39 14.98 15.48 3,626,510 15.376 0.70%
2018-02-21 0 17.04 17.02 17.04 16.94 17.42 2,571,531 43,974,595 17.101 15.27 15.25 15.27 15.18 15.61 2,870,267 15.321 0.00%
2018-02-20 0 17.04 17.00 17.04 16.72 17.28 5,352,330 91,283,178 17.055 15.27 15.23 15.27 14.98 15.48 5,974,113 15.280 1.67%
2018-02-15 0 16.76 16.76 16.82 16.42 16.98 1,910,000 31,864,640 16.683 15.02 15.02 15.07 14.71 15.21 2,131,886 14.947 3.08%
2018-02-14 0 16.26 16.26 16.28 16.16 16.76 1,666,000 27,110,680 16.273 14.57 14.57 14.59 14.48 15.02 1,859,540 14.579 -0.73%
2018-02-13 0 16.38 16.38 16.40 16.28 16.86 5,102,439 83,737,515 16.411 14.68 14.68 14.69 14.59 15.11 5,695,192 14.703 1.24%
2018-02-12 0 16.18 16.10 16.18 15.86 16.36 4,073,895 65,552,894 16.091 14.50 14.42 14.50 14.21 14.66 4,547,162 14.416 2.66%
2018-02-09 0 15.76 15.74 15.76 15.36 16.24 5,972,576 94,430,612 15.811 14.12 14.10 14.12 13.76 14.55 6,666,414 14.165 -4.95%
2018-02-08 0 16.58 16.58 16.60 16.24 16.86 3,368,000 55,680,800 16.532 14.85 14.85 14.87 14.55 15.11 3,759,263 14.812 1.22%
2018-02-07 0 16.38 16.36 16.38 16.22 17.16 5,633,746 93,274,625 16.556 14.68 14.66 14.68 14.53 15.37 6,288,222 14.833 1.11%
2018-02-06 0 16.20 16.18 16.20 15.80 17.10 11,073,970 180,719,976 16.319 14.51 14.50 14.51 14.16 15.32 12,360,440 14.621 -7.22%
2018-02-05 0 17.46 17.42 17.46 17.30 18.02 11,261,138 196,887,006 17.484 15.64 15.61 15.64 15.50 16.14 12,569,351 15.664 -3.64%
2018-02-02 0 18.12 18.10 18.12 18.02 18.48 5,455,230 98,889,652 18.127 16.23 16.22 16.23 16.14 16.56 6,088,967 16.241 -0.66%
2018-02-01 0 18.24 18.24 18.26 18.02 18.64 68,267,597 1,260,619,406 18.466 16.34 16.34 16.36 16.14 16.70 76,198,284 16.544 -8.34%
2018-01-31 0 19.90 19.84 19.90 18.50 19.90 6,896,934 133,769,964 19.396 17.83 17.78 17.83 16.57 17.83 7,698,155 17.377 5.85%
2018-01-30 0 18.80 18.78 18.80 18.14 18.82 2,158,000 40,126,500 18.594 16.84 16.83 16.84 16.25 16.86 2,408,696 16.659 1.08%
2018-01-29 0 18.60 18.58 18.60 18.60 19.00 1,801,015 33,625,986 18.671 16.66 16.65 16.66 16.66 17.02 2,010,240 16.727 -1.80%
2018-01-26 0 18.94 18.94 18.96 18.76 19.06 1,343,904 25,416,971 18.913 16.97 16.97 16.99 16.81 17.08 1,500,026 16.944 -0.53%
2018-01-25 0 19.04 19.02 19.04 18.44 19.16 8,737,282 164,739,676 18.855 17.06 17.04 17.06 16.52 17.17 9,752,297 16.892 0.42%
2018-01-24 0 18.96 18.92 18.96 18.66 19.18 3,675,688 69,542,555 18.920 16.99 16.95 16.99 16.72 17.18 4,102,695 16.950 0.64%
2018-01-23 0 18.84 18.84 18.86 18.50 18.88 1,985,268 37,186,132 18.731 16.88 16.88 16.90 16.57 16.91 2,215,898 16.782 1.62%
2018-01-22 0 18.54 18.50 18.54 17.92 18.62 2,623,880 48,375,465 18.437 16.61 16.57 16.61 16.05 16.68 2,928,698 16.518 1.98%
2018-01-19 0 18.18 18.14 18.18 17.62 18.24 2,933,838 52,815,784 18.002 16.29 16.25 16.29 15.79 16.34 3,274,664 16.129 3.77%
2018-01-18 0 17.52 17.52 17.54 17.48 17.60 1,778,972 31,234,770 17.558 15.70 15.70 15.71 15.66 15.77 1,985,636 15.730 0.00%
2018-01-17 0 17.52 17.50 17.52 17.40 17.66 1,238,848 21,698,728 17.515 15.70 15.68 15.70 15.59 15.82 1,382,766 15.692 0.11%
2018-01-16 0 17.50 17.50 17.52 17.32 17.64 2,489,934 43,601,705 17.511 15.68 15.68 15.70 15.52 15.80 2,779,191 15.689 -0.34%
2018-01-15 0 17.56 17.54 17.56 17.46 17.88 1,993,735 35,177,192 17.644 15.73 15.71 15.73 15.64 16.02 2,225,348 15.807 -0.79%
2018-01-12 0 17.70 17.68 17.70 17.40 17.88 2,264,787 40,102,300 17.707 15.86 15.84 15.86 15.59 16.02 2,527,889 15.864 0.91%
2018-01-11 0 17.54 17.54 17.60 17.54 17.68 3,267,330 57,453,468 17.584 15.71 15.71 15.77 15.71 15.84 3,646,898 15.754 -0.34%
2018-01-10 0 17.60 17.58 17.60 17.54 17.86 1,786,605 31,474,953 17.617 15.77 15.75 15.77 15.71 16.00 1,994,156 15.784 -1.46%
2018-01-09 0 17.86 17.80 17.86 17.70 17.90 1,105,167 19,692,195 17.818 16.00 15.95 16.00 15.86 16.04 1,233,555 15.964 0.22%
2018-01-08 0 17.82 17.78 17.82 17.70 17.84 3,364,000 59,871,100 17.798 15.97 15.93 15.97 15.86 15.98 3,754,798 15.945 0.11%
2018-01-05 0 17.80 17.80 17.82 17.62 17.88 2,359,292 42,004,808 17.804 15.95 15.95 15.97 15.79 16.02 2,633,372 15.951 -0.22%
2018-01-04 0 17.84 17.82 17.84 17.60 17.88 4,015,234 71,413,447 17.786 15.98 15.97 15.98 15.77 16.02 4,481,686 15.935 0.22%
2018-01-03 0 17.80 17.76 17.80 17.44 17.80 3,597,000 63,673,780 17.702 15.95 15.91 15.95 15.62 15.95 4,014,866 15.860 1.48%
2018-01-02 0 17.54 17.46 17.54 17.14 17.74 5,766,588 99,861,160 17.317 15.71 15.64 15.71 15.36 15.89 6,436,496 15.515 -1.13%
2017-12-29 0 17.74 17.68 17.74 16.42 17.74 17,269,098 301,713,585 17.471 15.89 15.84 15.89 14.71 15.89 19,275,259 15.653 7.65%
2017-12-28 0 16.48 16.44 16.48 16.10 16.52 2,921,000 47,884,128 16.393 14.76 14.73 14.76 14.42 14.80 3,260,334 14.687 1.10%
2017-12-27 0 16.30 16.28 16.30 16.24 16.40 1,581,427 25,799,914 16.314 14.60 14.59 14.60 14.55 14.69 1,765,142 14.616 0.00%
2017-12-22 0 16.30 16.28 16.30 16.14 16.38 1,552,000 25,281,298 16.289 14.60 14.59 14.60 14.46 14.68 1,732,297 14.594 -0.85%
2017-12-21 0 16.44 16.42 16.44 16.30 16.54 3,141,449 51,662,304 16.445 14.73 14.71 14.73 14.60 14.82 3,506,393 14.734 1.23%
2017-12-20 0 16.24 16.24 16.28 16.22 16.70 5,537,889 90,541,369 16.349 14.55 14.55 14.59 14.53 14.96 6,181,229 14.648 -0.37%
2017-12-19 0 16.30 16.30 16.38 16.24 16.48 4,157,345 67,805,716 16.310 14.60 14.60 14.68 14.55 14.76 4,640,306 14.612 0.37%
2017-12-18 0 16.24 16.22 16.24 16.12 16.50 4,601,580 74,813,157 16.258 14.55 14.53 14.55 14.44 14.78 5,136,148 14.566 -0.61%
2017-12-15 0 16.34 16.34 16.36 16.26 16.56 11,632,348 190,291,406 16.359 14.64 14.64 14.66 14.57 14.84 12,983,685 14.656 -0.97%
2017-12-14 0 16.50 16.46 16.50 16.40 16.88 3,078,366 50,803,654 16.503 14.78 14.75 14.78 14.69 15.12 3,435,982 14.786 0.00%
2017-12-13 0 16.50 16.48 16.50 16.36 16.68 2,062,155 34,033,329 16.504 14.78 14.76 14.78 14.66 14.94 2,301,717 14.786 -0.36%
2017-12-12 0 16.56 16.56 16.60 16.52 16.86 2,426,948 40,310,055 16.609 14.84 14.84 14.87 14.80 15.11 2,708,888 14.881 -0.60%
2017-12-11 0 16.66 16.66 16.68 16.64 17.20 4,561,821 76,924,856 16.863 14.93 14.93 14.94 14.91 15.41 5,091,770 15.108 -1.19%
2017-12-08 0 16.86 16.86 16.92 16.76 17.30 4,456,000 75,770,560 17.004 15.11 15.11 15.16 15.02 15.50 4,973,656 15.234 0.96%
2017-12-07 0 16.70 16.68 16.70 16.60 16.80 5,594,001 93,371,556 16.691 14.96 14.94 14.96 14.87 15.05 6,243,859 14.954 0.00%
2017-12-06 0 16.70 16.68 16.70 16.56 17.60 3,254,260 55,193,696 16.960 14.96 14.94 14.96 14.84 15.77 3,632,309 15.195 -1.53%
2017-12-05 0 16.96 16.96 16.98 16.96 17.36 13,445,199 229,814,799 17.093 15.19 15.19 15.21 15.19 15.55 15,007,136 15.314 -2.30%
2017-12-04 0 17.36 17.36 17.38 17.26 18.14 3,630,680 63,631,420 17.526 15.55 15.55 15.57 15.46 16.25 4,052,458 15.702 -1.36%
2017-12-01 0 17.60 17.58 17.60 17.48 17.92 6,756,962 118,954,326 17.605 15.77 15.75 15.77 15.66 16.05 7,541,922 15.772 0.00%
2017-11-30 0 17.60 17.60 17.62 17.52 18.12 9,152,873 161,702,089 17.667 15.77 15.77 15.79 15.70 16.23 10,216,168 15.828 -2.55%
2017-11-29 0 18.06 18.04 18.06 17.64 18.50 10,047,008 182,275,721 18.142 16.18 16.16 16.18 15.80 16.57 11,214,175 16.254 3.91%
2017-11-28 0 17.38 17.32 17.38 17.18 17.68 4,652,000 80,432,986 17.290 15.57 15.52 15.57 15.39 15.84 5,192,426 15.490 -1.47%
2017-11-27 0 17.64 17.60 17.64 17.50 17.92 1,340,000 23,682,352 17.673 15.80 15.77 15.80 15.68 16.05 1,495,669 15.834 -0.90%
2017-11-24 0 17.80 17.78 17.80 17.70 17.98 3,138,000 56,134,451 17.889 15.95 15.93 15.95 15.86 16.11 3,502,543 16.027 -0.56%
2017-11-23 0 17.90 17.88 17.90 17.80 18.50 2,433,703 44,041,895 18.097 16.04 16.02 16.04 15.95 16.57 2,716,428 16.213 -2.19%
2017-11-22 0 18.30 18.26 18.30 18.10 18.50 3,592,530 65,721,713 18.294 16.40 16.36 16.40 16.22 16.57 4,009,876 16.390 0.00%
2017-11-21 0 18.30 18.28 18.30 18.00 18.72 5,030,700 92,244,550 18.336 16.40 16.38 16.40 16.13 16.77 5,615,119 16.428 1.10%
2017-11-20 0 18.10 18.04 18.10 17.76 18.22 3,077,305 55,344,637 17.985 16.22 16.16 16.22 15.91 16.32 3,434,797 16.113 0.89%
2017-11-17 0 17.94 17.88 17.94 17.58 17.96 7,426,494 132,025,607 17.778 16.07 16.02 16.07 15.75 16.09 8,289,234 15.927 1.36%
2017-11-16 0 17.70 17.68 17.70 17.28 17.76 4,768,000 83,807,600 17.577 15.86 15.84 15.86 15.48 15.91 5,321,901 15.748 1.26%
2017-11-15 0 17.48 17.46 17.48 16.84 17.80 8,062,880 141,002,392 17.488 15.66 15.64 15.66 15.09 15.95 8,999,550 15.668 3.43%
2017-11-14 0 16.90 16.88 16.90 16.78 16.90 1,564,827 26,360,179 16.845 15.14 15.12 15.14 15.03 15.14 1,746,614 15.092 0.60%
2017-11-13 0 16.80 16.80 16.82 16.72 16.86 4,608,981 77,419,896 16.798 15.05 15.05 15.07 14.98 15.11 5,144,409 15.049 0.00%
2017-11-10 0 16.80 16.76 16.80 16.40 16.80 2,280,122 37,990,475 16.662 15.05 15.02 15.05 14.69 15.05 2,545,005 14.927 0.60%
2017-11-09 0 16.70 16.66 16.70 16.10 16.80 4,885,020 80,801,623 16.541 14.96 14.93 14.96 14.42 15.05 5,452,516 14.819 2.96%
2017-11-08 0 16.22 16.14 16.22 15.98 16.22 1,943,991 31,326,311 16.114 14.53 14.46 14.53 14.32 14.53 2,169,826 14.437 0.75%
2017-11-07 0 16.10 16.08 16.10 15.74 16.20 4,360,456 69,794,400 16.006 14.42 14.41 14.42 14.10 14.51 4,867,013 14.340 1.26%
2017-11-06 0 15.90 15.88 15.90 15.70 16.04 1,995,428 31,728,824 15.901 14.25 14.23 14.25 14.07 14.37 2,227,238 14.246 -1.00%
2017-11-03 0 16.06 16.00 16.06 15.84 16.20 2,768,000 44,523,580 16.085 14.39 14.33 14.39 14.19 14.51 3,089,560 14.411 0.37%
2017-11-02 0 16.00 15.90 16.00 15.72 16.00 2,435,742 38,743,798 15.906 14.33 14.25 14.33 14.08 14.33 2,718,704 14.251 -0.25%
2017-11-01 0 16.04 16.02 16.04 15.52 16.28 6,207,720 99,161,532 15.974 14.37 14.35 14.37 13.90 14.59 6,928,874 14.311 3.35%
2017-10-31 0 15.52 15.52 15.54 14.80 15.62 5,780,109 89,452,446 15.476 13.90 13.90 13.92 13.26 13.99 6,451,588 13.865 3.47%
2017-10-30 0 15.00 14.98 15.00 14.66 15.04 5,761,893 86,105,322 14.944 13.44 13.42 13.44 13.13 13.47 6,431,256 13.389 2.04%
2017-10-27 0 14.70 14.68 14.70 14.62 14.78 1,638,424 24,074,071 14.693 13.17 13.15 13.17 13.10 13.24 1,828,761 13.164 0.00%
2017-10-26 0 14.70 14.70 14.74 14.60 14.78 1,349,740 19,835,097 14.695 13.17 13.17 13.21 13.08 13.24 1,506,540 13.166 0.14%
2017-10-25 0 14.68 14.64 14.68 14.58 14.78 962,029 14,095,882 14.652 13.15 13.12 13.15 13.06 13.24 1,073,788 13.127 -0.41%
2017-10-24 0 14.74 14.70 14.74 14.56 14.80 2,855,010 41,989,126 14.707 13.21 13.17 13.21 13.04 13.26 3,186,678 13.176 0.27%
2017-10-23 0 14.70 14.70 14.76 14.54 14.78 3,618,913 53,132,291 14.682 13.17 13.17 13.22 13.03 13.24 4,039,324 13.154 -0.54%
2017-10-20 0 14.78 14.78 14.80 14.68 14.82 4,979,689 73,611,463 14.782 13.24 13.24 13.26 13.15 13.28 5,558,182 13.244 -0.27%
2017-10-19 0 14.82 14.82 14.84 14.72 15.08 2,257,504 33,515,679 14.846 13.28 13.28 13.30 13.19 13.51 2,519,760 13.301 -1.20%
2017-10-18 0 15.00 15.00 15.02 14.56 15.00 2,390,667 35,572,531 14.880 13.44 13.44 13.46 13.04 13.44 2,668,392 13.331 1.35%
2017-10-17 0 14.80 14.76 14.80 14.72 14.84 1,644,000 24,328,900 14.799 13.26 13.22 13.26 13.19 13.30 1,834,984 13.258 0.00%
2017-10-16 0 14.80 14.80 14.82 14.34 14.94 2,410,000 35,664,940 14.799 13.26 13.26 13.28 12.85 13.39 2,689,971 13.258 0.54%
2017-10-13 0 14.72 14.68 14.72 14.52 14.74 569,337 8,352,078 14.670 13.19 13.15 13.19 13.01 13.21 635,477 13.143 0.55%
2017-10-12 0 14.64 14.64 14.68 14.58 14.98 1,941,483 28,476,366 14.667 13.12 13.12 13.15 13.06 13.42 2,167,026 13.141 -1.88%
2017-10-11 0 14.92 14.92 14.94 14.88 15.30 1,266,172 19,027,226 15.027 13.37 13.37 13.39 13.33 13.71 1,413,264 13.463 -2.48%
2017-10-10 0 15.30 15.22 15.30 14.52 15.30 7,244,631 109,477,256 15.112 13.71 13.64 13.71 13.01 13.71 8,086,244 13.539 4.22%
2017-10-09 0 14.68 14.66 14.68 14.24 14.74 5,605,000 81,784,000 14.591 13.15 13.13 13.15 12.76 13.21 6,256,136 13.073 1.24%
2017-10-06 0 14.50 14.48 14.50 14.44 14.76 2,024,799 29,619,061 14.628 12.99 12.97 12.99 12.94 13.22 2,260,021 13.106 -1.36%
2017-10-04 0 14.70 14.68 14.70 14.68 14.86 1,519,815 22,395,200 14.735 13.17 13.15 13.17 13.15 13.31 1,696,373 13.202 -0.27%
2017-10-03 0 14.74 14.72 14.74 14.50 15.00 2,790,619 40,914,818 14.662 13.21 13.19 13.21 12.99 13.44 3,114,807 13.136 1.80%
2017-09-29 0 14.48 14.46 14.48 14.42 14.60 2,599,700 37,675,852 14.492 12.97 12.96 12.97 12.92 13.08 2,901,709 12.984 -0.14%
2017-09-28 0 14.50 14.48 14.50 14.28 14.54 2,614,490 37,761,606 14.443 12.99 12.97 12.99 12.79 13.03 2,918,217 12.940 0.00%
2017-09-27 0 14.50 14.48 14.50 13.70 14.56 3,776,000 54,143,240 14.339 12.99 12.97 12.99 12.27 13.04 4,214,660 12.846 0.14%
2017-09-26 0 14.48 14.48 14.50 14.40 14.78 2,929,655 42,491,420 14.504 12.97 12.97 12.99 12.90 13.24 3,269,995 12.994 -3.47%
2017-09-25 0 15.00 15.00 15.02 14.64 15.04 2,420,802 35,946,383 14.849 13.44 13.44 13.46 13.12 13.47 2,702,028 13.303 1.21%
2017-09-22 0 14.88 14.84 14.88 14.64 14.98 3,661,109 54,260,305 14.821 13.28 13.24 13.28 13.06 13.37 4,102,966 13.225 2.34%
2017-09-21 0 14.54 14.52 14.54 14.42 14.64 966,373 14,031,081 14.519 12.97 12.96 12.97 12.87 13.06 1,083,004 12.956 -0.68%
2017-09-20 0 14.64 14.60 14.64 14.56 14.98 2,931,180 43,350,146 14.789 13.06 13.03 13.06 12.99 13.37 3,284,943 13.197 -0.68%
2017-09-19 0 14.74 14.70 14.74 14.42 15.02 2,064,746 30,276,288 14.663 13.15 13.12 13.15 12.87 13.40 2,313,939 13.084 -1.07%
2017-09-18 0 14.90 14.88 14.90 13.82 15.24 9,841,333 146,293,887 14.865 13.30 13.28 13.30 12.33 13.60 11,029,079 13.264 8.60%
2017-09-15 0 13.72 13.70 13.72 13.64 13.78 4,935,523 67,644,063 13.706 12.24 12.22 12.24 12.17 12.30 5,531,189 12.230 1.03%
2017-09-14 0 13.58 13.56 13.58 13.56 13.80 1,935,485 26,372,626 13.626 12.12 12.10 12.12 12.10 12.31 2,169,078 12.158 0.00%
2017-09-13 0 13.58 13.56 13.58 13.54 13.62 5,322,000 72,273,444 13.580 12.12 12.10 12.12 12.08 12.15 5,964,310 12.118 -0.15%
2017-09-12 0 13.60 13.56 13.60 13.42 13.60 1,486,142 20,126,730 13.543 12.14 12.10 12.14 11.97 12.14 1,665,504 12.084 0.44%
2017-09-11 0 13.54 13.54 13.56 13.42 13.68 2,145,997 29,042,937 13.534 12.08 12.08 12.10 11.97 12.21 2,404,996 12.076 0.45%
2017-09-08 0 13.48 13.46 13.48 13.28 13.52 1,300,000 17,502,920 13.464 12.03 12.01 12.03 11.85 12.06 1,456,896 12.014 0.45%
2017-09-07 0 13.42 13.40 13.42 13.34 13.60 1,566,176 21,109,175 13.478 11.97 11.96 11.97 11.90 12.14 1,755,197 12.027 -0.59%
2017-09-06 0 13.50 13.48 13.50 13.38 13.58 2,675,000 36,091,700 13.492 12.05 12.03 12.05 11.94 12.12 2,997,844 12.039 0.45%
2017-09-05 0 13.44 13.42 13.44 13.28 13.56 2,553,149 34,306,815 13.437 11.99 11.97 11.99 11.85 12.10 2,861,287 11.990 -0.30%
2017-09-04 0 13.48 13.48 13.50 13.30 13.54 3,122,000 42,086,700 13.481 12.03 12.03 12.05 11.87 12.08 3,498,793 12.029 -0.15%
2017-09-01 0 13.50 13.50 13.52 13.10 13.62 4,826,420 65,096,625 13.488 12.05 12.05 12.06 11.69 12.15 5,408,918 12.035 3.05%
2017-08-31 0 13.10 13.00 13.10 12.84 13.10 4,978,130 64,830,199 13.023 11.69 11.60 11.69 11.46 11.69 5,578,938 11.621 1.55%
2017-08-30 0 12.90 12.88 12.90 12.72 13.00 3,744,000 48,322,040 12.907 11.51 11.49 11.51 11.35 11.60 4,195,861 11.517 0.78%
2017-08-29 0 12.80 12.80 12.82 12.56 12.90 4,218,000 54,104,640 12.827 11.42 11.42 11.44 11.21 11.51 4,727,068 11.446 0.47%
2017-08-28 0 12.74 12.74 12.76 12.42 12.94 4,615,072 58,323,537 12.638 11.37 11.37 11.39 11.08 11.55 5,172,063 11.277 -2.30%
2017-08-25 0 13.04 13.04 13.10 12.68 13.18 2,184,000 28,601,420 13.096 11.64 11.64 11.69 11.31 11.76 2,447,586 11.686 -1.06%
2017-08-24 0 13.18 13.18 13.20 12.96 13.80 4,123,016 54,697,061 13.266 11.76 11.76 11.78 11.56 12.31 4,620,621 11.838 0.76%
2017-08-22 0 13.08 13.06 13.08 13.02 13.30 1,002,442 13,128,676 13.097 11.67 11.65 11.67 11.62 11.87 1,123,426 11.686 -0.15%
2017-08-21 0 13.10 13.10 13.14 12.98 13.24 1,548,610 20,259,554 13.082 11.69 11.69 11.72 11.58 11.81 1,735,511 11.674 0.00%
2017-08-18 0 13.10 13.08 13.10 12.86 13.56 2,254,549 29,596,298 13.127 11.69 11.67 11.69 11.48 12.10 2,526,649 11.714 0.46%
2017-08-17 0 13.04 13.02 13.04 13.02 13.16 1,852,000 24,205,360 13.070 11.64 11.62 11.64 11.62 11.74 2,075,517 11.662 0.15%
2017-08-16 0 13.02 13.00 13.02 13.00 13.30 2,951,000 38,732,540 13.125 11.62 11.60 11.62 11.60 11.87 3,307,155 11.712 0.62%
2017-08-15 0 12.94 12.90 12.94 12.88 13.00 3,467,166 44,810,711 12.924 11.55 11.51 11.55 11.49 11.60 3,885,617 11.532 1.09%
2017-08-14 0 12.80 12.78 12.80 12.70 13.00 2,428,000 31,081,760 12.801 11.42 11.40 11.42 11.33 11.60 2,721,034 11.423 1.59%
2017-08-11 0 12.60 12.58 12.60 12.50 12.80 2,765,622 34,944,139 12.635 11.24 11.23 11.24 11.15 11.42 3,099,404 11.274 -1.56%
2017-08-10 0 12.80 12.80 12.82 12.74 12.98 3,788,000 48,469,249 12.795 11.42 11.42 11.44 11.37 11.58 4,245,172 11.417 -0.31%
2017-08-09 0 12.84 12.78 12.84 12.60 12.84 1,233,231 15,664,117 12.702 11.46 11.40 11.46 11.24 11.46 1,382,069 11.334 1.26%
2017-08-08 0 12.68 12.66 12.68 12.64 12.74 1,770,285 22,435,919 12.674 11.31 11.30 11.31 11.28 11.37 1,983,940 11.309 -0.31%
2017-08-07 0 12.72 12.72 12.78 12.64 12.82 674,319 8,585,719 12.732 11.35 11.35 11.40 11.28 11.44 755,702 11.361 -0.16%
2017-08-04 0 12.74 12.70 12.74 12.62 12.76 684,000 8,692,400 12.708 11.37 11.33 11.37 11.26 11.39 766,552 11.340 0.16%
2017-08-03 0 12.72 12.68 12.72 12.64 12.74 699,648 8,895,458 12.714 11.35 11.31 11.35 11.28 11.37 784,088 11.345 0.00%
2017-08-02 0 12.72 12.72 12.74 12.64 12.82 1,380,571 17,558,497 12.718 11.35 11.35 11.37 11.28 11.44 1,547,191 11.349 -0.62%
2017-08-01 0 12.80 12.74 12.80 12.60 12.84 3,991,216 50,935,896 12.762 11.42 11.37 11.42 11.24 11.46 4,472,914 11.388 0.79%
2017-07-31 0 12.70 12.68 12.70 12.62 12.80 2,959,219 37,596,151 12.705 11.33 11.31 11.33 11.26 11.42 3,316,366 11.337 0.00%
2017-07-28 0 12.70 12.70 12.72 12.56 13.04 1,286,755 16,283,837 12.655 11.33 11.33 11.35 11.21 11.64 1,442,053 11.292 -0.78%
2017-07-27 0 12.80 12.80 12.82 12.76 12.86 2,516,273 32,220,659 12.805 11.42 11.42 11.44 11.39 11.48 2,819,961 11.426 -0.16%
2017-07-26 0 12.82 12.72 12.84 12.68 12.88 721,380 9,200,548 12.754 11.44 11.35 11.46 11.31 11.49 808,443 11.381 -0.31%
2017-07-25 0 12.86 12.82 12.86 12.78 12.94 1,165,135 14,963,797 12.843 11.48 11.44 11.48 11.40 11.55 1,305,755 11.460 0.00%
2017-07-24 0 12.86 12.80 12.86 12.68 13.14 4,228,000 54,344,990 12.854 11.48 11.42 11.48 11.31 11.72 4,738,275 11.469 0.47%
2017-07-21 0 12.80 12.72 12.80 12.68 12.92 742,105 9,479,257 12.773 11.42 11.35 11.42 11.31 11.53 831,669 11.398 -0.78%
2017-07-20 0 12.90 12.80 12.90 12.34 12.90 1,795,556 22,993,748 12.806 11.51 11.42 11.51 11.01 11.51 2,012,261 11.427 0.47%
2017-07-19 0 12.84 12.80 12.84 12.74 12.86 1,763,000 22,576,420 12.806 11.46 11.42 11.46 11.37 11.48 1,975,776 11.427 0.63%
2017-07-18 0 12.76 12.76 12.78 12.34 12.82 2,226,000 28,301,560 12.714 11.39 11.39 11.40 11.01 11.44 2,494,655 11.345 0.16%
2017-07-17 0 12.74 12.70 12.74 12.70 13.00 2,258,000 28,761,640 12.738 11.37 11.33 11.37 11.33 11.60 2,530,517 11.366 0.16%
2017-07-14 0 12.72 12.70 12.72 12.66 12.76 2,598,000 33,018,100 12.709 11.35 11.33 11.35 11.30 11.39 2,911,551 11.340 0.16%
2017-07-13 0 12.70 12.68 12.70 12.62 13.18 1,701,167 21,808,681 12.820 11.33 11.31 11.33 11.26 11.76 1,906,480 11.439 -1.40%
2017-07-12 0 12.88 12.88 12.90 12.58 12.94 7,163,483 91,713,584 12.803 11.49 11.49 11.51 11.23 11.55 8,028,040 11.424 1.90%
2017-07-11 0 12.64 12.64 12.66 12.52 12.66 2,740,964 34,567,996 12.612 11.28 11.28 11.30 11.17 11.30 3,071,770 11.253 0.32%
2017-07-10 0 12.60 12.56 12.60 12.48 12.70 2,001,886 25,163,563 12.570 11.24 11.21 11.24 11.14 11.33 2,243,493 11.216 0.48%
2017-07-07 0 12.54 12.50 12.54 12.38 12.68 2,066,516 25,883,078 12.525 11.19 11.15 11.19 11.05 11.31 2,315,923 11.176 0.00%
2017-07-06 0 12.54 12.52 12.54 12.44 12.76 1,892,840 23,738,617 12.541 11.19 11.17 11.19 11.10 11.39 2,121,286 11.191 -0.16%
2017-07-05 0 12.56 12.52 12.56 12.42 12.86 1,959,823 24,617,900 12.561 11.21 11.17 11.21 11.08 11.48 2,196,353 11.209 0.48%
2017-07-04 0 12.50 12.48 12.52 12.34 12.96 2,760,520 34,737,466 12.584 11.15 11.14 11.17 11.01 11.56 3,093,686 11.229 -2.65%
2017-07-03 0 12.84 12.80 12.84 12.76 13.20 1,334,000 17,146,994 12.854 11.46 11.42 11.46 11.39 11.78 1,495,000 11.470 -3.02%
2017-06-30 0 13.24 13.20 13.24 12.92 13.40 1,970,917 26,046,911 13.216 11.81 11.78 11.81 11.53 11.96 2,208,786 11.792 0.15%
2017-06-29 0 13.22 13.18 13.22 12.64 13.34 2,168,893 28,723,345 13.243 11.80 11.76 11.80 11.28 11.90 2,430,656 11.817 -0.30%
2017-06-28 0 13.26 13.26 13.28 13.26 13.52 633,000 8,452,920 13.354 11.83 11.83 11.85 11.83 12.06 709,396 11.916 -1.49%
2017-06-27 0 13.46 13.46 13.50 13.42 13.60 2,328,900 31,431,536 13.496 12.01 12.01 12.05 11.97 12.14 2,609,974 12.043 -0.44%
2017-06-26 0 13.52 13.44 13.52 13.42 13.68 2,872,000 38,738,400 13.488 12.06 11.99 12.06 11.97 12.21 3,218,620 12.036 0.90%
2017-06-23 0 13.40 13.40 13.50 13.34 13.50 1,965,275 26,419,568 13.443 11.96 11.96 12.05 11.90 12.05 2,202,463 11.995 -0.30%
2017-06-22 0 13.44 13.42 13.44 13.22 13.54 2,513,600 33,739,605 13.423 11.99 11.97 11.99 11.80 12.08 2,816,965 11.977 0.45%
2017-06-21 0 13.38 13.36 13.38 13.22 13.64 1,914,285 25,666,631 13.408 11.94 11.92 11.94 11.80 12.17 2,145,319 11.964 0.00%
2017-06-20 0 13.38 13.38 13.40 13.12 13.48 1,833,036 24,465,392 13.347 11.94 11.94 11.96 11.71 12.03 2,054,264 11.910 0.45%
2017-06-19 0 13.32 13.28 13.34 13.00 13.36 3,674,209 48,750,822 13.268 11.89 11.85 11.90 11.60 11.92 4,117,647 11.839 3.10%
2017-06-16 0 12.92 12.90 12.92 12.84 13.04 3,336,876 43,145,552 12.930 11.53 11.51 11.53 11.46 11.64 3,739,602 11.537 0.16%
2017-06-15 0 12.90 12.88 12.90 12.76 13.04 2,602,320 33,566,143 12.899 11.51 11.49 11.51 11.39 11.64 2,916,393 11.509 -0.15%
2017-06-14 0 12.92 12.90 12.92 12.68 12.98 3,228,538 41,507,930 12.857 11.53 11.51 11.53 11.31 11.58 3,618,189 11.472 0.16%
2017-06-13 0 12.90 12.88 12.90 12.72 13.06 1,862,000 23,904,680 12.838 11.51 11.49 11.51 11.35 11.65 2,086,724 11.456 -0.62%
2017-06-12 0 12.98 12.96 13.00 12.68 13.00 3,079,012 39,545,536 12.844 11.58 11.56 11.60 11.31 11.60 3,450,616 11.460 1.72%
2017-06-09 0 12.76 12.76 12.80 12.60 13.00 2,358,069 30,033,976 12.737 11.39 11.39 11.42 11.24 11.60 2,642,663 11.365 -1.69%
2017-06-08 0 12.98 12.94 12.98 12.86 13.00 2,010,100 25,982,668 12.926 11.58 11.55 11.58 11.48 11.60 2,252,698 11.534 -0.15%
2017-06-07 0 13.00 12.98 13.00 12.82 13.16 2,112,304 27,400,990 12.972 11.60 11.58 11.60 11.44 11.74 2,367,237 11.575 0.15%
2017-06-06 0 12.98 12.98 13.00 12.50 13.02 4,989,052 63,952,916 12.819 11.58 11.58 11.60 11.15 11.62 5,591,178 11.438 1.72%
2017-06-05 0 12.84 12.82 12.84 12.66 12.94 3,517,707 45,031,506 12.801 11.39 11.37 11.39 11.23 11.47 3,966,974 11.352 -0.31%
2017-06-02 0 12.88 12.84 12.88 12.10 13.50 7,956,414 103,277,532 12.980 11.42 11.39 11.42 10.73 11.97 8,972,574 11.510 10.09%
2017-06-01 0 11.70 11.68 11.70 11.60 11.94 1,279,708 15,052,124 11.762 10.37 10.36 10.37 10.29 10.59 1,443,147 10.430 -1.85%
2017-05-31 0 11.92 11.92 11.94 11.10 11.92 4,751,889 55,330,899 11.644 10.57 10.57 10.59 9.843 10.57 5,358,780 10.325 4.01%
2017-05-29 0 11.46 11.38 11.46 11.36 11.46 2,182,000 24,916,420 11.419 10.16 10.09 10.16 10.07 10.16 2,460,676 10.126 0.88%
2017-05-26 0 11.36 11.36 11.38 11.30 11.44 906,099 10,298,138 11.365 10.07 10.07 10.09 10.02 10.14 1,021,822 10.078 -1.22%
2017-05-25 0 11.50 11.40 11.50 11.24 11.50 1,401,848 15,912,184 11.351 10.20 10.11 10.20 9.967 10.20 1,580,886 10.065 1.77%
2017-05-24 0 11.30 11.30 11.34 11.10 11.48 778,000 8,762,120 11.262 10.02 10.02 10.06 9.843 10.18 877,363 9.9869 -1.40%
2017-05-23 0 11.46 11.46 11.50 11.22 11.48 1,760,000 20,050,480 11.392 10.16 10.16 10.20 9.949 10.18 1,984,780 10.102 1.96%
2017-05-22 0 11.24 11.24 11.28 11.08 11.30 1,243,200 13,930,888 11.206 9.967 9.967 10.00 9.825 10.02 1,401,976 9.9366 1.26%
2017-05-19 0 11.10 11.10 11.12 11.02 11.12 1,925,900 21,323,421 11.072 9.843 9.843 9.861 9.772 9.861 2,171,868 9.8180 0.36%
2017-05-18 0 11.06 11.04 11.06 10.90 11.18 960,000 10,606,600 11.049 9.807 9.790 9.807 9.666 9.914 1,082,607 9.7973 -0.18%
2017-05-17 0 11.08 11.06 11.08 10.94 11.26 2,836,352 31,434,201 11.083 9.825 9.807 9.825 9.701 9.985 3,198,599 9.8275 -0.89%
2017-05-16 0 11.18 11.14 11.18 11.02 11.36 1,308,758 14,668,764 11.208 9.914 9.878 9.914 9.772 10.07 1,475,907 9.9388 0.90%
2017-05-15 0 11.08 11.06 11.08 11.00 11.10 2,384,278 26,379,882 11.064 9.825 9.807 9.825 9.754 9.843 2,688,788 9.8111 -0.54%
2017-05-12 0 11.14 11.14 11.18 11.06 11.30 1,076,753 11,997,810 11.143 9.878 9.878 9.914 9.807 10.02 1,214,271 9.8807 -0.36%
2017-05-11 0 11.18 11.16 11.18 11.08 11.34 718,111 8,036,103 11.191 9.914 9.896 9.914 9.825 10.06 809,825 9.9233 -0.89%
2017-05-10 0 11.28 11.24 11.28 11.06 11.40 1,337,732 15,061,619 11.259 10.00 9.967 10.00 9.807 10.11 1,508,581 9.9840 1.62%
2017-05-09 0 11.10 11.06 11.10 10.98 11.50 1,034,294 11,473,996 11.094 9.843 9.807 9.843 9.736 10.20 1,166,390 9.8372 -1.07%
2017-05-08 0 11.22 11.22 11.24 11.18 11.38 727,403 8,172,070 11.235 9.949 9.949 9.967 9.914 10.09 820,304 9.9622 -0.71%
2017-05-05 0 11.30 11.30 11.32 11.20 11.54 1,080,576 12,212,504 11.302 10.02 10.02 10.04 9.932 10.23 1,218,583 10.022 -2.59%
2017-05-04 0 11.60 11.60 11.62 11.16 11.62 2,826,991 32,631,751 11.543 10.29 10.29 10.30 9.896 10.30 3,188,042 10.236 3.20%
2017-05-02 0 11.24 11.22 11.24 11.00 11.30 973,999 10,903,438 11.195 9.967 9.949 9.967 9.754 10.02 1,098,394 9.9267 0.90%
2017-04-28 0 11.14 11.12 11.14 11.00 11.16 1,110,208 12,301,260 11.080 9.878 9.861 9.878 9.754 9.896 1,251,999 9.8253 -0.18%
2017-04-27 0 11.16 11.14 11.16 11.08 11.22 478,041 5,334,273 11.159 9.896 9.878 9.896 9.825 9.949 539,094 9.8949 -0.53%
2017-04-26 0 11.22 11.20 11.22 11.18 11.26 740,598 8,303,659 11.212 9.949 9.932 9.949 9.914 9.985 835,184 9.9423 0.36%
2017-04-25 0 11.18 11.18 11.20 10.96 11.24 4,783,694 53,497,111 11.183 9.914 9.914 9.932 9.719 9.967 5,394,647 9.9167 1.82%
2017-04-24 0 10.98 10.96 10.98 10.72 11.04 3,579,468 39,051,511 10.910 9.736 9.719 9.736 9.506 9.790 4,036,622 9.6743 0.73%
2017-04-21 0 10.90 10.90 10.92 10.88 11.00 2,195,672 24,024,304 10.942 9.666 9.666 9.683 9.648 9.754 2,476,094 9.7025 -0.73%
2017-04-20 0 10.98 10.96 10.98 10.90 11.08 1,926,000 21,174,900 10.994 9.736 9.719 9.736 9.666 9.825 2,171,981 9.7491 -0.18%
2017-04-19 0 11.00 10.88 11.00 10.80 11.08 1,898,000 20,735,580 10.925 9.754 9.648 9.754 9.577 9.825 2,140,405 9.6877 -0.72%
2017-04-18 0 11.08 11.08 11.14 11.02 11.64 1,800,038 20,312,839 11.285 9.825 9.825 9.878 9.772 10.32 2,029,931 10.007 -5.14%
2017-04-13 0 11.68 11.64 11.68 11.40 11.72 1,928,000 22,444,680 11.641 10.36 10.32 10.36 10.11 10.39 2,174,236 10.323 1.74%
2017-04-12 0 11.48 11.42 11.48 11.30 11.62 1,863,000 21,278,240 11.421 10.18 10.13 10.18 10.02 10.30 2,100,934 10.128 0.17%
2017-04-11 0 11.46 11.42 11.46 11.32 11.62 2,001,426 22,919,807 11.452 10.16 10.13 10.16 10.04 10.30 2,257,040 10.155 -0.87%
2017-04-10 0 11.56 11.54 11.56 11.22 11.60 2,087,000 23,958,000 11.480 10.25 10.23 10.25 9.949 10.29 2,353,543 10.180 3.03%
2017-04-07 0 11.22 11.16 11.22 10.92 11.54 2,237,300 24,916,031 11.137 9.949 9.896 9.949 9.683 10.23 2,523,038 9.8754 0.18%
2017-04-06 0 11.20 11.20 11.24 11.12 11.50 1,533,523 17,259,452 11.255 9.932 9.932 9.967 9.861 10.20 1,729,378 9.9801 -1.75%
2017-04-05 0 11.40 11.38 11.40 11.22 11.66 4,841,360 55,192,120 11.400 10.11 10.09 10.11 9.949 10.34 5,459,678 10.109 -2.73%
2017-04-03 0 11.72 11.70 11.72 11.32 11.72 3,337,160 38,293,200 11.475 10.39 10.37 10.39 10.04 10.39 3,763,368 10.175 3.53%
2017-03-31 0 11.32 11.26 11.34 10.68 11.32 4,076,916 45,266,110 11.103 10.04 9.985 10.06 9.470 10.04 4,597,602 9.8456 4.04%
2017-03-30 0 10.88 10.84 10.88 10.80 10.98 1,437,251 15,652,405 10.891 9.648 9.612 9.648 9.577 9.736 1,620,811 9.6571 0.00%
2017-03-29 0 10.88 10.86 10.88 10.44 10.98 1,717,000 18,656,860 10.866 9.648 9.630 9.648 9.258 9.736 1,936,288 9.6354 0.00%
2017-03-28 0 10.88 10.84 10.88 10.70 11.10 2,106,223 22,937,801 10.890 9.648 9.612 9.648 9.488 9.843 2,375,221 9.6571 1.68%
2017-03-27 0 10.70 10.68 10.70 10.38 10.80 5,524,000 59,122,652 10.703 9.488 9.470 9.488 9.204 9.577 6,229,502 9.4908 3.28%
2017-03-24 0 10.36 10.36 10.40 9.950 11.26 5,200,477 55,887,883 10.747 9.187 9.187 9.222 8.823 9.985 5,864,660 9.5296 6.04%
2017-03-23 0 9.770 9.740 9.770 9.680 9.950 5,745,567 56,108,886 9.7656 8.664 8.637 8.664 8.584 8.823 6,479,366 8.6596 0.41%
2017-03-22 0 9.730 9.730 9.770 9.710 9.800 1,267,520 12,364,138 9.7546 8.628 8.628 8.664 8.610 8.690 1,429,402 8.6499 -0.41%
2017-03-21 0 9.770 9.750 9.770 9.730 9.960 362,833 3,547,060 9.7760 8.664 8.646 8.664 8.628 8.832 409,172 8.6689 -1.31%
2017-03-20 0 9.900 9.870 9.900 9.730 9.950 269,357 2,657,546 9.8663 8.779 8.752 8.779 8.628 8.823 303,758 8.7489 1.02%
2017-03-17 0 9.800 9.800 9.880 9.800 10.00 1,912,773 18,801,017 9.8292 8.690 8.690 8.761 8.690 8.867 2,157,064 8.7160 0.20%
2017-03-16 0 9.780 9.770 9.780 9.750 9.820 744,000 7,274,120 9.7770 8.672 8.664 8.672 8.646 8.708 839,021 8.6698 0.00%
2017-03-15 0 9.780 9.730 9.780 9.530 9.800 1,399,009 13,574,203 9.7027 8.672 8.628 8.672 8.451 8.690 1,577,685 8.6039 0.51%
2017-03-14 0 9.730 9.710 9.730 9.470 9.730 1,321,858 12,729,852 9.6303 8.628 8.610 8.628 8.398 8.628 1,490,680 8.5396 2.42%
2017-03-13 0 9.500 9.490 9.500 9.460 9.570 1,477,299 14,036,952 9.5018 8.424 8.415 8.424 8.389 8.486 1,665,973 8.4257 -0.73%
2017-03-10 0 9.570 9.520 9.570 9.420 9.790 711,320 6,767,834 9.5145 8.486 8.442 8.486 8.353 8.681 802,167 8.4369 0.95%
2017-03-09 0 9.480 9.480 9.500 9.400 9.830 1,281,909 12,135,262 9.4666 8.406 8.406 8.424 8.335 8.717 1,445,629 8.3945 -1.56%
2017-03-08 0 9.630 9.570 9.630 9.540 9.850 1,088,001 10,471,789 9.6248 8.539 8.486 8.539 8.460 8.734 1,226,956 8.5348 -1.23%
2017-03-07 0 9.750 9.750 9.760 9.580 9.800 1,835,095 17,845,948 9.7248 8.646 8.646 8.655 8.495 8.690 2,069,466 8.6235 2.09%
2017-03-06 0 9.550 9.500 9.550 9.500 9.800 3,703,428 35,315,753 9.5360 8.468 8.424 8.468 8.424 8.690 4,176,414 8.4560 -1.85%
2017-03-03 0 9.730 9.730 9.750 9.720 10.00 1,145,760 11,281,804 9.8466 8.628 8.628 8.646 8.619 8.867 1,292,092 8.7314 -2.11%
2017-03-02 0 9.940 9.870 9.950 9.860 10.10 4,106,060 40,863,682 9.9520 8.814 8.752 8.823 8.743 8.956 4,630,469 8.8250 0.61%
2017-03-01 0 9.880 9.830 9.880 9.770 10.14 1,935,709 19,098,830 9.8666 8.761 8.717 8.761 8.664 8.992 2,182,930 8.7492 0.00%
2017-02-28 0 9.880 9.880 9.890 9.790 9.920 2,818,081 27,849,233 9.8823 8.761 8.761 8.770 8.681 8.797 3,177,994 8.7631 -0.20%
2017-02-27 0 9.900 9.850 9.900 9.870 10.20 1,415,000 14,106,330 9.9691 8.779 8.734 8.779 8.752 9.045 1,595,718 8.8401 -0.70%
2017-02-24 0 9.970 9.930 9.970 9.810 10.04 4,497,260 44,705,487 9.9406 8.841 8.805 8.841 8.699 8.903 5,071,631 8.8148 -1.09%
2017-02-23 0 10.08 10.04 10.08 9.410 10.14 15,533,675 150,449,869 9.6854 8.938 8.903 8.938 8.344 8.992 17,517,570 8.5885 6.11%
2017-02-22 0 9.500 9.390 9.500 9.220 9.500 1,346,070 12,616,738 9.3730 8.424 8.327 8.424 8.176 8.424 1,517,984 8.3115 1.93%
2017-02-21 0 9.320 9.300 9.320 9.240 9.450 865,674 8,056,337 9.3064 8.264 8.247 8.264 8.194 8.380 976,234 8.2525 1.08%
2017-02-20 0 9.220 9.190 9.220 9.140 9.390 1,034,000 9,506,500 9.1939 8.176 8.149 8.176 8.105 8.327 1,166,058 8.1527 -0.11%
2017-02-17 0 9.230 9.150 9.230 9.110 9.700 2,398,002 21,984,768 9.1680 8.185 8.114 8.185 8.078 8.601 2,704,265 8.1297 0.76%
2017-02-16 0 9.160 9.080 9.160 9.010 9.160 1,166,993 10,601,847 9.0848 8.123 8.052 8.123 7.990 8.123 1,316,036 8.0559 0.77%
2017-02-15 0 9.090 9.060 9.090 9.000 9.200 2,556,000 23,186,733 9.0715 8.061 8.034 8.061 7.981 8.158 2,882,441 8.0441 0.00%
2017-02-14 0 9.090 9.010 9.090 8.940 9.090 1,798,899 16,187,358 8.9985 8.061 7.990 8.061 7.928 8.061 2,028,647 7.9794 1.68%
2017-02-13 0 8.940 8.940 8.990 8.800 9.360 2,196,947 19,683,288 8.9594 7.928 7.928 7.972 7.803 8.300 2,477,532 7.9447 1.48%
2017-02-10 0 8.810 8.810 8.830 8.740 8.880 1,526,724 13,443,006 8.8051 7.812 7.812 7.830 7.750 7.874 1,721,711 7.8079 0.11%
2017-02-09 0 8.800 8.790 8.800 8.760 8.840 630,338 5,546,497 8.7992 7.803 7.795 7.803 7.768 7.839 710,842 7.8027 0.00%
2017-02-08 0 8.800 8.780 8.800 8.760 8.870 892,000 7,850,674 8.8012 7.803 7.786 7.803 7.768 7.865 1,005,922 7.8045 -0.79%
2017-02-07 0 8.870 8.790 8.870 8.670 8.870 1,551,154 13,675,284 8.8162 7.865 7.795 7.865 7.688 7.865 1,749,261 7.8178 1.14%
2017-02-06 0 8.770 8.750 8.780 8.700 8.800 801,080 7,008,351 8.7486 7.777 7.759 7.786 7.715 7.803 903,391 7.7578 0.69%
2017-02-03 0 8.710 8.710 8.770 8.700 8.800 1,095,300 9,583,344 8.7495 7.724 7.724 7.777 7.715 7.803 1,235,187 7.7586 -0.80%
2017-02-02 0 8.780 8.770 8.780 8.720 8.920 3,430,554 30,140,608 8.7859 7.786 7.777 7.786 7.732 7.910 3,868,690 7.7909 1.15%
2017-02-01 0 8.680 8.680 8.690 8.600 8.770 3,020,506 26,220,251 8.6807 7.697 7.697 7.706 7.626 7.777 3,406,272 7.6976 0.35%
2017-01-27 0 8.650 8.600 8.650 8.450 8.650 510,515 4,383,502 8.5864 7.670 7.626 7.670 7.493 7.670 575,716 7.6140 1.65%
2017-01-26 0 8.510 8.510 8.560 8.440 8.570 763,970 6,516,743 8.5301 7.546 7.546 7.591 7.484 7.599 861,541 7.5641 0.83%
2017-01-25 0 8.440 8.400 8.440 8.300 8.580 749,298 6,308,298 8.4189 7.484 7.449 7.484 7.360 7.608 844,995 7.4655 0.72%
2017-01-24 0 8.380 8.360 8.380 8.180 8.550 1,436,000 11,906,340 8.2913 7.431 7.413 7.431 7.254 7.582 1,619,400 7.3523 1.45%
2017-01-23 0 8.260 8.260 8.310 8.230 8.450 1,062,304 8,795,639 8.2798 7.325 7.325 7.369 7.298 7.493 1,197,977 7.3421 -0.60%
2017-01-20 0 8.310 8.310 8.320 8.200 8.350 788,678 6,551,729 8.3072 7.369 7.369 7.378 7.271 7.404 889,405 7.3664 -0.36%
2017-01-19 0 8.340 8.300 8.340 8.190 8.380 1,438,000 11,888,140 8.2671 7.395 7.360 7.395 7.262 7.431 1,621,655 7.3309 1.34%
2017-01-18 0 8.230 8.230 8.250 8.200 8.270 1,303,714 10,722,220 8.2244 7.298 7.298 7.316 7.271 7.333 1,470,219 7.2929 -0.36%
2017-01-17 0 8.260 8.250 8.260 8.140 8.300 1,048,039 8,620,461 8.2253 7.325 7.316 7.325 7.218 7.360 1,181,890 7.2938 -0.48%
2017-01-16 0 8.300 8.300 8.330 8.300 8.340 438,000 3,657,090 8.3495 7.360 7.360 7.387 7.360 7.395 493,940 7.4039 -1.07%
2017-01-13 0 8.390 8.390 8.420 8.350 8.610 1,508,000 12,663,360 8.3975 7.440 7.440 7.466 7.404 7.635 1,700,595 7.4464 -0.24%
2017-01-12 0 8.410 8.410 8.450 8.390 8.510 530,858 4,480,584 8.4403 7.458 7.458 7.493 7.440 7.546 598,657 7.4844 -0.71%
2017-01-11 0 8.470 8.470 8.490 8.400 8.560 650,951 5,514,440 8.4714 7.511 7.511 7.528 7.449 7.591 734,088 7.5120 -0.94%
2017-01-10 0 8.550 8.520 8.550 8.260 8.660 5,583,871 46,865,448 8.3930 7.582 7.555 7.582 7.325 7.679 6,297,019 7.4425 4.14%
2017-01-09 0 8.210 8.200 8.210 8.120 8.280 744,888 6,098,256 8.1868 7.280 7.271 7.280 7.200 7.342 840,022 7.2596 1.11%
2017-01-06 0 8.120 8.120 8.160 8.110 8.380 1,305,300 10,674,490 8.1778 7.200 7.200 7.236 7.192 7.431 1,472,007 7.2517 -0.25%
2017-01-05 0 8.140 8.140 8.160 8.100 8.320 1,002,664 8,187,248 8.1655 7.218 7.218 7.236 7.183 7.378 1,130,720 7.2407 -1.45%
2017-01-04 0 8.260 8.220 8.260 8.110 8.260 945,007 7,768,487 8.2206 7.325 7.289 7.325 7.192 7.325 1,065,699 7.2896 0.98%
2017-01-03 0 8.180 8.180 8.220 8.060 8.220 568,260 4,645,592 8.1751 7.254 7.254 7.289 7.147 7.289 640,836 7.2493 0.00%
2016-12-30 0 8.180 8.150 8.180 8.060 8.180 613,632 5,002,752 8.1527 7.254 7.227 7.254 7.147 7.254 692,002 7.2294 1.11%
2016-12-29 0 8.090 8.080 8.090 8.030 8.180 1,173,804 9,483,970 8.0797 7.174 7.165 7.174 7.121 7.254 1,323,717 7.1646 -0.25%
2016-12-28 0 8.110 8.110 8.120 8.080 8.160 1,180,167 9,566,107 8.1057 7.192 7.192 7.200 7.165 7.236 1,330,893 7.1877 -0.37%
2016-12-23 0 8.140 8.120 8.140 8.060 8.240 926,000 7,541,550 8.1442 7.218 7.200 7.218 7.147 7.307 1,044,265 7.2219 0.00%
2016-12-22 0 8.140 8.130 8.140 8.120 8.220 626,249 5,104,775 8.1514 7.218 7.209 7.218 7.200 7.289 706,231 7.2282 -0.25%
2016-12-21 0 8.160 8.160 8.200 8.100 8.260 740,000 6,049,490 8.1750 7.236 7.236 7.271 7.183 7.325 834,510 7.2492 -0.37%
2016-12-20 0 8.190 8.190 8.200 8.110 8.350 1,058,000 8,674,100 8.1986 7.262 7.262 7.271 7.192 7.404 1,193,123 7.2701 -1.33%
2016-12-19 0 8.300 8.280 8.300 8.040 8.350 2,685,961 22,198,613 8.2647 7.360 7.342 7.360 7.129 7.404 3,029,001 7.3287 0.48%
2016-12-16 0 8.260 8.250 8.260 8.230 8.540 12,130,462 100,451,016 8.2809 7.325 7.316 7.325 7.298 7.573 13,679,713 7.3431 -1.08%
2016-12-15 0 8.350 8.340 8.350 8.340 8.570 1,978,007 16,565,107 8.3746 7.404 7.395 7.404 7.395 7.599 2,230,630 7.4262 -1.65%
2016-12-14 0 8.490 8.470 8.490 8.470 8.560 728,000 6,191,200 8.5044 7.528 7.511 7.528 7.511 7.591 820,977 7.5413 -0.47%
2016-12-13 0 8.530 8.520 8.530 8.520 8.720 968,346 8,264,933 8.5351 7.564 7.555 7.564 7.555 7.732 1,092,019 7.5685 -2.51%
2016-12-12 0 8.750 8.710 8.750 8.470 8.750 1,492,000 12,857,800 8.6178 7.759 7.724 7.759 7.511 7.759 1,682,552 7.6418 1.51%
2016-12-09 0 8.620 8.600 8.620 8.540 8.690 750,576 6,463,542 8.6114 7.644 7.626 7.644 7.573 7.706 846,436 7.6362 0.23%
2016-12-08 0 8.600 8.600 8.640 8.590 8.750 941,924 8,124,434 8.6254 7.626 7.626 7.662 7.617 7.759 1,062,223 7.6485 -0.92%
2016-12-07 0 8.680 8.680 8.690 8.510 8.710 1,019,142 8,775,554 8.6107 7.697 7.697 7.706 7.546 7.724 1,149,303 7.6355 0.46%
2016-12-06 0 8.640 8.620 8.640 8.440 8.650 1,487,371 12,824,185 8.6220 7.662 7.644 7.662 7.484 7.670 1,677,332 7.6456 0.58%
2016-12-05 0 8.590 8.540 8.590 8.410 8.760 719,911 6,161,965 8.5593 7.617 7.573 7.617 7.458 7.768 811,855 7.5900 0.23%
2016-12-02 0 8.570 8.540 8.570 8.450 8.590 1,736,225 14,786,554 8.5165 7.599 7.573 7.599 7.493 7.617 1,957,968 7.5520 1.30%
2016-12-01 0 8.460 8.450 8.460 8.410 8.720 958,756 8,154,221 8.5050 7.502 7.493 7.502 7.458 7.732 1,081,204 7.5418 0.12%
2016-11-30 0 8.450 8.450 8.490 8.390 8.540 2,676,803 22,631,701 8.4548 7.493 7.493 7.528 7.440 7.573 3,018,673 7.4972 -1.63%
2016-11-29 0 8.590 8.580 8.590 8.500 8.680 836,000 7,163,690 8.5690 7.617 7.608 7.617 7.537 7.697 942,770 7.5986 0.94%
2016-11-28 0 8.510 8.510 8.550 8.510 8.790 2,357,773 20,404,183 8.6540 7.546 7.546 7.582 7.546 7.795 2,658,898 7.6739 -0.93%
2016-11-25 0 8.590 8.580 8.590 8.530 8.660 260,000 2,230,280 8.5780 7.617 7.608 7.617 7.564 7.679 293,206 7.6065 -0.12%
2016-11-24 0 8.600 8.590 8.600 8.570 8.750 636,000 5,487,600 8.6283 7.626 7.617 7.626 7.599 7.759 717,227 7.6511 -0.69%
2016-11-23 0 8.660 8.660 8.690 8.580 8.760 1,288,119 11,187,402 8.6851 7.679 7.679 7.706 7.608 7.768 1,452,632 7.7015 1.52%
2016-11-22 0 8.530 8.530 8.570 8.500 8.770 1,444,000 12,402,750 8.5892 7.564 7.564 7.599 7.537 7.777 1,628,422 7.6164 0.12%
2016-11-21 0 8.520 8.520 8.560 8.520 8.760 674,000 5,789,940 8.5904 7.555 7.555 7.591 7.555 7.768 760,080 7.6175 -2.07%
2016-11-18 0 8.700 8.650 8.700 8.550 8.750 662,000 5,721,160 8.6422 7.715 7.670 7.715 7.582 7.759 746,548 7.6635 0.12%
2016-11-17 0 8.690 8.660 8.690 8.480 8.690 1,948,172 16,707,332 8.5759 7.706 7.679 7.706 7.520 7.706 2,196,984 7.6047 2.12%
2016-11-16 0 8.510 8.510 8.520 8.420 8.600 1,532,000 13,062,944 8.5267 7.546 7.546 7.555 7.466 7.626 1,727,661 7.5611 -1.05%
2016-11-15 0 8.600 8.560 8.600 8.480 8.680 942,540 8,107,298 8.6015 7.626 7.591 7.626 7.520 7.697 1,062,917 7.6274 0.47%
2016-11-14 0 8.560 8.550 8.560 8.320 8.650 1,128,380 9,577,363 8.4877 7.591 7.582 7.591 7.378 7.670 1,272,492 7.5265 -0.93%
2016-11-11 0 8.640 8.600 8.640 8.510 8.760 1,182,000 10,192,808 8.6234 7.662 7.626 7.662 7.546 7.768 1,332,960 7.6467 -0.46%
2016-11-10 0 8.680 8.640 8.680 8.520 8.740 1,240,614 10,741,607 8.6583 7.697 7.662 7.697 7.555 7.750 1,399,060 7.6777 2.60%
2016-11-09 0 8.460 8.460 8.480 8.210 8.600 1,732,354 14,573,333 8.4124 7.502 7.502 7.520 7.280 7.626 1,953,603 7.4597 -0.12%
2016-11-08 0 8.470 8.440 8.470 8.420 8.500 1,240,722 10,500,186 8.4630 7.511 7.484 7.511 7.466 7.537 1,399,182 7.5045 0.71%
2016-11-07 0 8.410 8.400 8.410 8.200 8.490 881,467 7,409,222 8.4056 7.458 7.449 7.458 7.271 7.528 994,044 7.4536 2.19%
2016-11-04 0 8.230 8.220 8.230 8.190 8.500 714,000 5,883,730 8.2405 7.298 7.289 7.298 7.262 7.537 805,189 7.3073 -1.79%
2016-11-03 0 8.380 8.380 8.400 8.280 8.510 1,189,921 9,981,683 8.3885 7.431 7.431 7.449 7.342 7.546 1,341,893 7.4385 -0.71%
2016-11-02 0 8.440 8.430 8.440 8.380 8.690 1,188,000 10,089,300 8.4927 7.484 7.475 7.484 7.431 7.706 1,339,726 7.5309 -2.31%
2016-11-01 0 8.640 8.640 8.660 8.550 8.790 1,347,443 11,678,078 8.6668 7.662 7.662 7.679 7.582 7.795 1,519,533 7.6853 1.29%
2016-10-31 0 8.530 8.530 8.550 8.530 8.680 1,310,000 11,231,550 8.5737 7.564 7.564 7.582 7.564 7.697 1,477,308 7.6027 0.47%
2016-10-28 0 8.490 8.470 8.490 8.310 8.620 902,000 7,659,760 8.4920 7.528 7.511 7.528 7.369 7.644 1,017,200 7.5302 -0.93%
2016-10-27 0 8.570 8.550 8.570 8.520 8.760 844,000 7,238,090 8.5759 7.599 7.582 7.599 7.555 7.768 951,792 7.6047 0.82%
2016-10-26 0 8.500 8.470 8.500 8.420 8.550 1,440,000 12,190,300 8.4655 7.537 7.511 7.537 7.466 7.582 1,623,911 7.5068 0.00%
2016-10-25 0 8.500 8.500 8.520 8.480 8.680 629,300 5,367,764 8.5297 7.537 7.537 7.555 7.520 7.697 709,672 7.5637 0.00%
2016-10-24 0 8.500 8.490 8.500 8.390 8.570 1,670,000 14,216,770 8.5130 7.537 7.528 7.537 7.440 7.599 1,883,285 7.5489 0.12%
2016-10-20 0 8.490 8.470 8.490 8.370 8.500 645,145 5,467,992 8.4756 7.528 7.511 7.528 7.422 7.537 727,540 7.5157 1.19%
2016-10-19 0 8.390 8.370 8.390 8.350 8.530 1,056,000 8,889,870 8.4184 7.440 7.422 7.440 7.404 7.564 1,190,868 7.4650 0.00%
2016-10-18 0 8.390 8.370 8.390 8.390 8.560 780,000 6,576,850 8.4319 7.440 7.422 7.440 7.440 7.591 879,618 7.4769 -1.06%
2016-10-17 0 8.480 8.460 8.480 8.460 8.560 511,206 4,342,295 8.4942 7.520 7.502 7.520 7.502 7.591 576,495 7.5322 -0.12%
2016-10-14 0 8.490 8.470 8.490 8.460 8.550 1,558,976 13,234,157 8.4890 7.528 7.511 7.528 7.502 7.582 1,758,082 7.5276 0.24%
2016-10-13 0 8.470 8.460 8.470 8.390 8.550 1,734,003 14,674,625 8.4629 7.511 7.502 7.511 7.440 7.582 1,955,463 7.5044 0.12%
2016-10-12 0 8.460 8.460 8.470 8.450 8.500 1,476,001 12,513,412 8.4779 7.502 7.502 7.511 7.493 7.537 1,664,510 7.5178 0.12%
2016-10-11 0 8.450 8.420 8.450 8.320 8.500 764,000 6,430,780 8.4173 7.493 7.466 7.493 7.378 7.537 861,575 7.4640 0.12%
2016-10-07 0 8.440 8.430 8.440 8.420 8.680 964,698 8,147,622 8.4458 7.484 7.475 7.484 7.466 7.697 1,087,905 7.4893 -1.29%
2016-10-06 0 8.550 8.480 8.550 8.430 8.650 1,243,453 10,587,489 8.5146 7.582 7.520 7.582 7.475 7.670 1,402,262 7.5503 -0.12%
2016-10-05 0 8.560 8.540 8.560 8.540 8.680 868,171 7,434,985 8.5640 7.591 7.573 7.591 7.573 7.697 979,050 7.5941 -0.12%
2016-10-04 0 8.570 8.560 8.570 8.490 8.600 1,271,142 10,886,458 8.5643 7.599 7.591 7.599 7.528 7.626 1,433,487 7.5944 0.59%
2016-10-03 0 8.520 8.500 8.520 8.460 8.580 352,232 3,000,061 8.5173 7.555 7.537 7.555 7.502 7.608 397,218 7.5527 0.24%
2016-09-30 0 8.500 8.470 8.500 8.430 8.600 1,204,000 10,238,740 8.5039 7.537 7.511 7.537 7.475 7.626 1,357,770 7.5409 0.00%
2016-09-29 0 8.500 8.490 8.510 8.440 8.550 1,128,000 9,584,845 8.4972 7.537 7.528 7.546 7.484 7.582 1,272,063 7.5349 0.12%
2016-09-28 0 8.490 8.490 8.500 8.420 8.550 1,084,368 9,201,000 8.4851 7.528 7.528 7.537 7.466 7.582 1,222,859 7.5242 0.83%
2016-09-27 0 8.420 8.400 8.420 8.300 8.440 592,643 4,954,663 8.3603 7.466 7.449 7.466 7.360 7.484 668,333 7.4135 1.32%
2016-09-26 0 8.360 8.350 8.360 8.340 8.400 2,614,359 21,832,522 8.3510 7.369 7.360 7.369 7.351 7.404 2,965,993 7.3609 -0.83%
2016-09-23 0 8.430 8.430 8.450 8.370 8.520 532,527 4,501,478 8.4531 7.431 7.431 7.448 7.378 7.510 604,152 7.4509 -0.24%
2016-09-22 0 8.450 8.430 8.450 8.400 8.530 565,428 4,773,366 8.4420 7.448 7.431 7.448 7.404 7.519 641,479 7.4412 0.60%
2016-09-21 0 8.400 8.400 8.450 8.330 8.510 1,574,769 13,234,867 8.4043 7.404 7.404 7.448 7.342 7.501 1,786,577 7.4079 0.24%
2016-09-20 0 8.380 8.350 8.380 8.240 8.390 2,510,068 20,901,921 8.3272 7.387 7.360 7.387 7.263 7.395 2,847,675 7.3400 0.12%
2016-09-19 0 8.370 8.370 8.390 8.250 8.450 2,166,183 18,064,387 8.3393 7.378 7.378 7.395 7.272 7.448 2,457,537 7.3506 -0.12%
2016-09-15 0 8.380 8.320 8.380 8.270 8.400 3,178,735 26,496,155 8.3354 7.387 7.334 7.387 7.290 7.404 3,606,278 7.3472 -0.24%
2016-09-14 0 8.400 8.380 8.400 8.390 8.500 249,079 2,093,712 8.4058 7.404 7.387 7.404 7.395 7.492 282,580 7.4093 -0.24%
2016-09-13 0 8.420 8.400 8.420 8.410 8.580 1,510,000 12,736,360 8.4347 7.422 7.404 7.422 7.413 7.563 1,713,097 7.4347 -0.94%
2016-09-12 0 8.500 8.500 8.510 8.430 8.530 3,254,127 27,627,031 8.4898 7.492 7.492 7.501 7.431 7.519 3,691,811 7.4833 -1.73%
2016-09-09 0 8.650 8.610 8.650 8.610 8.760 3,129,444 27,080,915 8.6536 7.624 7.589 7.624 7.589 7.721 3,550,358 7.6277 1.41%
2016-09-08 0 8.530 8.500 8.530 8.490 8.700 1,379,180 11,779,657 8.5411 7.519 7.492 7.519 7.483 7.669 1,564,681 7.5285 -0.81%
2016-09-07 0 8.600 8.590 8.600 8.450 8.690 1,654,600 14,176,402 8.5679 7.580 7.572 7.580 7.448 7.660 1,877,145 7.5521 0.47%
2016-09-06 0 8.560 8.560 8.570 8.410 8.660 1,289,140 11,017,541 8.5464 7.545 7.545 7.554 7.413 7.633 1,462,531 7.5332 1.30%
2016-09-05 0 8.450 8.430 8.450 8.290 8.550 2,098,000 17,711,800 8.4422 7.448 7.431 7.448 7.307 7.536 2,380,183 7.4414 -0.94%
2016-09-02 0 8.530 8.530 8.570 8.460 8.600 2,526,802 21,565,856 8.5348 7.519 7.519 7.554 7.457 7.580 2,866,660 7.5230 0.35%
2016-09-01 0 8.500 8.500 8.520 8.280 8.510 1,378,366 11,624,520 8.4336 7.492 7.492 7.510 7.298 7.501 1,563,758 7.4337 1.19%
2016-08-31 0 8.400 8.370 8.400 8.250 8.410 2,329,448 19,527,079 8.3827 7.404 7.378 7.404 7.272 7.413 2,642,761 7.3889 -0.12%
2016-08-30 0 8.410 8.360 8.410 8.210 8.420 2,046,600 17,149,402 8.3795 7.413 7.369 7.413 7.237 7.422 2,321,870 7.3860 0.72%
2016-08-29 0 8.350 8.310 8.350 8.200 8.380 1,692,000 14,068,860 8.3149 7.360 7.325 7.360 7.228 7.387 1,919,576 7.3292 -0.71%
2016-08-26 0 8.410 8.400 8.430 8.280 8.450 1,481,000 12,440,550 8.4001 7.413 7.404 7.431 7.298 7.448 1,680,196 7.4042 0.12%
2016-08-25 0 8.400 8.370 8.400 8.190 8.420 1,852,802 15,520,495 8.3768 7.404 7.378 7.404 7.219 7.422 2,102,006 7.3837 -0.71%
2016-08-24 0 8.460 8.460 8.470 8.280 8.550 1,600,571 13,513,290 8.4428 7.457 7.457 7.466 7.298 7.536 1,815,849 7.4419 -1.17%
2016-08-23 0 8.560 8.530 8.560 8.520 8.590 893,571 7,651,974 8.5634 7.545 7.519 7.545 7.510 7.572 1,013,757 7.5481 -0.35%
2016-08-22 0 8.590 8.520 8.590 8.490 8.700 654,000 5,584,952 8.5397 7.572 7.510 7.572 7.483 7.669 741,964 7.5273 -0.23%
2016-08-19 0 8.610 8.600 8.610 8.580 8.710 968,000 8,359,260 8.6356 7.589 7.580 7.589 7.563 7.677 1,098,197 7.6118 -1.03%
2016-08-18 0 8.700 8.690 8.700 8.630 8.710 504,976 4,385,380 8.6843 7.669 7.660 7.669 7.607 7.677 572,896 7.6548 1.05%
2016-08-17 0 8.610 8.610 8.640 8.560 8.690 436,607 3,772,014 8.6394 7.589 7.589 7.616 7.545 7.660 495,331 7.6151 -1.03%
2016-08-16 0 8.700 8.660 8.700 8.630 8.850 1,560,000 13,532,322 8.6746 7.669 7.633 7.669 7.607 7.801 1,769,822 7.6462 -1.02%
2016-08-15 0 8.790 8.750 8.790 8.560 8.820 2,238,600 19,477,784 8.7009 7.748 7.713 7.748 7.545 7.774 2,539,694 7.6693 0.57%
2016-08-12 0 8.740 8.680 8.740 8.620 8.780 2,260,089 19,655,318 8.6967 7.704 7.651 7.704 7.598 7.739 2,564,073 7.6657 0.92%
2016-08-11 0 8.660 8.660 8.690 8.520 8.890 872,000 7,561,850 8.6718 7.633 7.633 7.660 7.510 7.836 989,285 7.6438 -0.46%
2016-08-10 0 8.700 8.610 8.700 8.580 8.720 1,126,778 9,758,832 8.6608 7.669 7.589 7.669 7.563 7.686 1,278,331 7.6340 0.58%
2016-08-09 0 8.650 8.580 8.650 8.470 8.680 2,017,646 17,351,540 8.5999 7.624 7.563 7.624 7.466 7.651 2,289,022 7.5803 2.25%
2016-08-08 0 8.460 8.460 8.480 8.380 8.650 1,268,120 10,775,505 8.4972 7.457 7.457 7.475 7.387 7.624 1,438,683 7.4898 0.95%
2016-08-05 0 8.380 8.380 8.410 8.380 8.710 599,890 5,072,290 8.4554 7.387 7.387 7.413 7.387 7.677 680,576 7.4529 -1.06%
2016-08-04 0 8.470 8.400 8.470 8.400 8.500 372,000 3,141,630 8.4452 7.466 7.404 7.466 7.404 7.492 422,034 7.4440 0.83%
2016-08-03 0 8.400 8.400 8.420 8.220 8.460 2,463,649 20,622,916 8.3709 7.404 7.404 7.422 7.245 7.457 2,795,012 7.3785 -0.24%
2016-08-01 0 8.420 8.400 8.420 8.310 8.530 1,961,717 16,501,559 8.4118 7.422 7.404 7.422 7.325 7.519 2,225,570 7.4145 1.08%
2016-07-29 0 8.330 8.330 8.370 8.310 8.580 1,400,422 11,757,166 8.3954 7.342 7.342 7.378 7.325 7.563 1,588,780 7.4001 -2.69%
2016-07-28 0 8.560 8.540 8.560 8.490 8.580 3,834,000 32,699,906 8.5289 7.545 7.528 7.545 7.483 7.563 4,349,677 7.5178 -0.12%
2016-07-27 0 8.570 8.530 8.570 8.380 8.570 882,350 7,515,471 8.5176 7.554 7.519 7.554 7.387 7.554 1,001,027 7.5078 2.39%
2016-07-26 0 8.370 8.320 8.370 8.210 8.480 1,186,908 9,919,393 8.3573 7.378 7.334 7.378 7.237 7.475 1,346,548 7.3665 0.12%
2016-07-25 0 8.360 8.280 8.360 8.280 8.390 392,062 3,262,576 8.3216 7.369 7.298 7.369 7.298 7.395 444,795 7.3350 -0.24%
2016-07-22 0 8.380 8.370 8.410 8.260 8.540 650,900 5,448,610 8.3709 7.387 7.378 7.413 7.281 7.528 738,447 7.3785 -0.12%
2016-07-21 0 8.390 8.390 8.420 8.290 8.500 1,637,275 13,731,999 8.3871 7.395 7.395 7.422 7.307 7.492 1,857,490 7.3928 -0.24%
2016-07-20 0 8.410 8.400 8.420 8.340 8.500 3,185,176 26,783,555 8.4088 7.413 7.404 7.422 7.351 7.492 3,613,586 7.4119 1.57%
2016-07-19 0 8.280 8.250 8.290 8.240 8.340 1,033,000 8,558,960 8.2855 7.298 7.272 7.307 7.263 7.351 1,171,940 7.3032 -0.24%
2016-07-18 0 8.300 8.280 8.320 8.150 8.340 1,359,900 11,266,195 8.2846 7.316 7.298 7.334 7.184 7.351 1,542,808 7.3024 2.22%
2016-07-15 0 8.120 8.110 8.150 8.060 8.200 1,785,802 14,506,665 8.1233 7.157 7.149 7.184 7.104 7.228 2,025,994 7.1603 0.50%
2016-07-14 0 8.080 8.080 8.110 8.030 8.140 1,339,565 10,843,791 8.0950 7.122 7.122 7.149 7.078 7.175 1,519,738 7.1353 -0.37%
2016-07-13 0 8.110 8.080 8.110 7.990 8.150 2,992,820 24,260,872 8.1064 7.149 7.122 7.149 7.043 7.184 3,395,357 7.1453 1.50%
2016-07-12 0 7.990 7.970 8.050 7.830 8.060 3,915,944 31,130,740 7.9497 7.043 7.025 7.096 6.902 7.104 4,442,643 7.0073 2.17%
2016-07-11 0 7.820 7.810 7.820 7.750 7.840 2,906,381 22,637,885 7.7890 6.893 6.884 6.893 6.831 6.911 3,297,292 6.8656 1.16%
2016-07-08 0 7.730 7.720 7.730 7.680 7.880 2,484,097 19,168,967 7.7167 6.814 6.805 6.814 6.769 6.946 2,818,211 6.8018 -1.15%
2016-07-07 0 7.820 7.800 7.820 7.800 7.850 1,160,823 9,069,991 7.8134 6.893 6.875 6.893 6.875 6.919 1,316,955 6.8871 0.39%
2016-07-06 0 7.790 7.780 7.790 7.730 7.990 986,285 7,686,778 7.7937 6.866 6.858 6.866 6.814 7.043 1,118,941 6.8697 -1.14%
2016-07-05 0 7.880 7.870 7.940 7.760 7.970 2,093,781 16,509,338 7.8849 6.946 6.937 6.999 6.840 7.025 2,375,397 6.9501 -0.38%
2016-07-04 0 7.910 7.900 7.910 7.700 7.990 1,766,000 13,987,690 7.9205 6.972 6.963 6.972 6.787 7.043 2,003,529 6.9815 2.06%
2016-06-30 0 7.750 7.750 7.770 7.690 7.800 2,518,000 19,484,340 7.7380 6.831 6.831 6.849 6.778 6.875 2,856,674 6.8206 0.52%
2016-06-29 0 7.710 7.690 7.750 7.610 7.790 4,010,600 30,918,466 7.7092 6.796 6.778 6.831 6.708 6.866 4,550,030 6.7952 0.52%
2016-06-28 0 7.670 7.670 7.680 7.620 7.780 4,258,783 32,649,742 7.6664 6.761 6.761 6.769 6.717 6.858 4,831,594 6.7576 -1.67%
2016-06-27 0 7.800 7.790 7.810 7.740 7.920 1,120,000 8,731,790 7.7962 6.875 6.866 6.884 6.822 6.981 1,270,641 6.8720 -0.38%
2016-06-24 0 7.830 7.820 7.860 7.730 8.010 3,060,027 23,951,619 7.8273 6.902 6.893 6.928 6.814 7.060 3,471,604 6.8993 -2.25%
2016-06-23 0 8.010 8.010 8.020 7.960 8.100 604,000 4,842,590 8.0175 7.060 7.060 7.069 7.016 7.140 685,239 7.0670 -0.12%
2016-06-22 0 8.020 8.020 8.050 7.910 8.090 1,773,375 14,218,978 8.0180 7.069 7.069 7.096 6.972 7.131 2,011,896 7.0675 0.75%
2016-06-21 0 7.960 7.950 8.020 7.930 8.070 2,215,030 17,755,622 8.0160 7.016 7.007 7.069 6.990 7.113 2,512,954 7.0656 -0.87%
2016-06-20 0 8.030 8.010 8.030 7.980 8.080 1,858,000 14,943,576 8.0428 7.078 7.060 7.078 7.034 7.122 2,107,903 7.0893 0.37%
2016-06-17 0 8.000 7.990 8.000 7.880 8.170 4,214,770 33,659,714 7.9861 7.052 7.043 7.052 6.946 7.201 4,781,661 7.0393 -0.99%
2016-06-16 0 8.080 8.080 8.090 8.050 8.210 2,530,980 20,537,673 8.1145 7.122 7.122 7.131 7.096 7.237 2,871,399 7.1525 -1.58%
2016-06-15 0 8.210 8.210 8.220 8.050 8.260 2,520,480 20,621,273 8.1815 7.237 7.237 7.245 7.096 7.281 2,859,487 7.2115 -1.68%
2016-06-14 0 8.350 8.320 8.350 8.040 8.380 4,044,000 33,148,246 8.1969 7.360 7.334 7.360 7.087 7.387 4,587,922 7.2251 -0.36%
2016-06-13 0 8.380 8.350 8.390 8.270 8.440 1,254,180 10,465,558 8.3445 7.387 7.360 7.395 7.290 7.439 1,422,869 7.3553 -1.53%
2016-06-10 0 8.510 8.490 8.540 8.480 8.670 1,442,336 12,280,186 8.5141 7.501 7.483 7.528 7.475 7.642 1,636,332 7.5047 -2.96%
2016-06-08 0 8.770 8.770 8.780 8.590 8.810 1,516,447 13,185,540 8.6950 7.730 7.730 7.739 7.572 7.766 1,720,411 7.6642 0.11%
2016-06-07 0 8.760 8.760 8.800 8.710 8.810 702,833 6,163,300 8.7692 7.721 7.721 7.757 7.677 7.766 797,365 7.7296 0.34%
2016-06-06 0 8.730 8.710 8.740 8.630 8.820 1,087,841 9,546,458 8.7756 7.695 7.677 7.704 7.607 7.774 1,234,157 7.7352 -0.57%
2016-06-03 0 8.830 8.820 8.840 8.780 8.980 499,600 4,416,788 8.8406 7.739 7.730 7.748 7.695 7.871 570,025 7.7484 0.68%
2016-06-02 0 8.770 8.760 8.770 8.750 8.850 672,000 5,901,930 8.7826 7.686 7.678 7.686 7.669 7.757 766,726 7.6976 -0.45%
2016-06-01 0 8.810 8.800 8.830 8.790 8.890 2,710,000 23,938,516 8.8334 7.722 7.713 7.739 7.704 7.792 3,092,006 7.7421 -0.68%
2016-05-31 0 8.870 8.860 8.900 8.740 8.920 4,238,609 37,593,966 8.8694 7.774 7.765 7.800 7.660 7.818 4,836,091 7.7736 1.72%
2016-05-30 0 8.720 8.710 8.720 8.710 8.880 1,397,249 12,295,648 8.7999 7.643 7.634 7.643 7.634 7.783 1,594,208 7.7127 -0.57%
2016-05-27 0 8.770 8.750 8.760 8.650 8.880 770,000 6,747,570 8.7631 7.686 7.669 7.678 7.581 7.783 878,541 7.6804 -0.11%
2016-05-26 0 8.780 8.770 8.780 8.660 8.780 666,290 5,810,750 8.7211 7.695 7.686 7.695 7.590 7.695 760,211 7.6436 1.04%
2016-05-25 0 8.690 8.660 8.720 8.570 8.870 3,562,747 31,020,575 8.7069 7.616 7.590 7.643 7.511 7.774 4,064,958 7.6312 1.05%
2016-05-24 0 8.600 8.610 8.630 8.520 8.680 3,285,143 28,270,621 8.6056 7.538 7.546 7.564 7.467 7.608 3,748,223 7.5424 0.00%
2016-05-23 0 8.600 8.580 8.620 8.470 8.780 2,824,000 24,412,630 8.6447 7.538 7.520 7.555 7.424 7.695 3,222,076 7.5767 -1.04%
2016-05-20 0 8.690 8.690 8.710 8.660 8.870 1,788,603 15,619,172 8.7326 7.616 7.616 7.634 7.590 7.774 2,040,728 7.6537 -0.57%
2016-05-19 0 8.740 8.740 8.760 8.680 8.900 2,797,365 24,467,724 8.7467 7.660 7.660 7.678 7.608 7.800 3,191,687 7.6661 -1.35%
2016-05-18 0 8.860 8.840 8.870 8.790 8.920 2,579,995 22,848,110 8.8559 7.765 7.748 7.774 7.704 7.818 2,943,676 7.7618 0.23%
2016-05-17 0 8.840 8.830 8.840 8.660 9.030 2,947,000 25,973,440 8.8135 7.748 7.739 7.748 7.590 7.914 3,362,414 7.7246 0.34%
2016-05-16 0 8.810 8.750 8.820 8.670 8.950 4,554,000 39,783,580 8.7360 7.722 7.669 7.730 7.599 7.844 5,195,940 7.6567 -0.11%
2016-05-13 0 8.820 8.800 8.860 8.700 9.060 5,674,000 50,086,030 8.8273 7.730 7.713 7.765 7.625 7.941 6,473,817 7.7367 -2.22%
2016-05-12 0 9.020 9.000 9.020 8.950 9.070 3,002,754 27,046,248 9.0071 7.906 7.888 7.906 7.844 7.949 3,426,028 7.8943 0.56%
2016-05-11 0 8.970 8.970 8.980 8.970 9.120 1,552,549 13,979,140 9.0040 7.862 7.862 7.871 7.862 7.993 1,771,399 7.8916 -0.88%
2016-05-10 0 9.050 9.020 9.050 8.930 9.110 3,172,207 28,746,698 9.0620 7.932 7.906 7.932 7.827 7.984 3,619,367 7.9425 1.57%
2016-05-09 0 8.910 8.910 8.920 8.660 9.070 4,510,852 39,828,091 8.8294 7.809 7.809 7.818 7.590 7.949 5,146,710 7.7386 -0.22%
2016-05-06 0 8.930 8.890 8.900 8.780 9.340 4,606,655 41,635,389 9.0381 7.827 7.792 7.800 7.695 8.186 5,256,017 7.9215 -2.51%
2016-05-05 0 9.160 9.150 9.160 9.110 9.250 2,153,113 19,659,515 9.1307 8.028 8.020 8.028 7.984 8.107 2,456,620 8.0027 0.99%
2016-05-04 0 9.070 9.060 9.070 9.030 9.250 3,317,613 30,098,527 9.0723 7.949 7.941 7.949 7.914 8.107 3,785,270 7.9515 -0.98%
2016-05-03 0 9.160 9.150 9.160 9.150 9.540 3,064,824 28,348,046 9.2495 8.028 8.020 8.028 8.020 8.361 3,496,847 8.1067 -3.48%
2016-04-29 0 9.490 9.480 9.500 9.320 9.500 1,185,540 11,182,151 9.4321 8.318 8.309 8.326 8.169 8.326 1,352,656 8.2668 0.53%
2016-04-28 0 9.440 9.420 9.460 9.220 9.460 2,328,584 21,751,042 9.3409 8.274 8.256 8.291 8.081 8.291 2,656,825 8.1869 3.85%
2016-04-27 0 9.090 9.070 9.130 9.070 9.290 2,166,103 19,738,627 9.1125 7.967 7.949 8.002 7.949 8.142 2,471,441 7.9867 -2.57%
2016-04-26 0 9.330 9.280 9.360 9.000 9.440 2,665,128 24,540,396 9.2080 8.177 8.133 8.204 7.888 8.274 3,040,809 8.0704 -0.85%
2016-04-25 0 9.410 9.370 9.430 9.350 9.540 2,268,729 21,277,960 9.3788 8.247 8.212 8.265 8.195 8.361 2,588,533 8.2201 1.73%
2016-04-22 0 9.250 9.210 9.260 9.100 9.260 4,502,861 41,467,369 9.2091 8.107 8.072 8.116 7.976 8.116 5,137,592 8.0714 -1.07%
2016-04-21 0 9.350 9.340 9.370 9.270 9.450 2,166,000 20,216,940 9.3338 8.195 8.186 8.212 8.125 8.282 2,471,323 8.1806 -0.85%
2016-04-20 0 9.430 9.430 9.440 9.330 9.540 2,169,624 20,481,264 9.4400 8.265 8.265 8.274 8.177 8.361 2,475,458 8.2737 -1.57%
2016-04-19 0 9.580 9.540 9.550 9.510 9.750 3,211,791 30,476,690 9.4890 8.396 8.361 8.370 8.335 8.545 3,664,531 8.3167 2.13%
2016-04-18 0 9.380 9.350 9.380 9.340 9.450 1,308,073 12,261,851 9.3740 8.221 8.195 8.221 8.186 8.282 1,492,461 8.2159 -0.32%
2016-04-15 0 9.410 9.420 9.450 9.350 9.600 2,420,000 22,779,930 9.4132 8.247 8.256 8.282 8.195 8.414 2,761,127 8.2502 -0.84%
2016-04-14 0 9.490 9.470 9.500 9.430 9.550 3,232,371 30,701,715 9.4982 8.318 8.300 8.326 8.265 8.370 3,688,012 8.3247 1.06%
2016-04-13 0 9.390 9.380 9.430 9.300 9.460 2,907,068 27,345,297 9.4065 8.230 8.221 8.265 8.151 8.291 3,316,853 8.2443 1.84%
2016-04-12 0 9.220 9.190 9.230 9.190 9.300 1,392,981 12,827,936 9.2090 8.081 8.055 8.090 8.055 8.151 1,589,338 8.0712 0.33%
2016-04-11 0 9.190 9.170 9.200 9.100 9.250 3,150,758 28,848,632 9.1561 8.055 8.037 8.063 7.976 8.107 3,594,894 8.0249 0.22%
2016-04-08 0 9.170 9.160 9.190 8.900 9.200 3,729,098 33,947,898 9.1035 8.037 8.028 8.055 7.800 8.063 4,254,758 7.9788 0.22%
2016-04-07 0 9.150 9.120 9.150 9.010 9.170 1,626,976 14,803,015 9.0985 8.020 7.993 8.020 7.897 8.037 1,856,317 7.9744 0.88%
2016-04-06 0 9.070 9.050 9.100 8.860 9.120 4,326,000 39,020,100 9.0199 7.949 7.932 7.976 7.765 7.993 4,935,801 7.9055 0.67%
2016-04-05 0 9.010 8.970 9.000 8.840 9.250 10,684,021 95,452,763 8.9342 7.897 7.862 7.888 7.748 8.107 12,190,060 7.8304 -2.17%
2016-04-01 0 9.210 9.170 9.260 8.820 9.260 11,484,332 104,253,438 9.0779 8.072 8.037 8.116 7.730 8.116 13,103,184 7.9563 4.07%
2016-03-31 0 8.850 8.850 8.920 8.770 8.960 7,063,889 62,592,122 8.8609 7.757 7.757 7.818 7.686 7.853 8,059,627 7.7661 -1.34%
2016-03-30 0 8.970 8.970 8.980 8.710 8.970 5,559,568 49,224,364 8.8540 7.862 7.862 7.871 7.634 7.862 6,343,255 7.7601 3.10%
2016-03-29 0 8.700 8.660 8.690 8.380 8.720 3,178,735 27,426,851 8.6282 7.625 7.590 7.616 7.345 7.643 3,626,815 7.5622 2.35%
2016-03-24 0 8.500 8.480 8.500 8.470 8.740 3,849,037 33,017,274 8.5781 7.450 7.432 7.450 7.424 7.660 4,391,604 7.5183 -0.93%
2016-03-23 0 8.580 8.570 8.580 8.460 8.680 2,196,452 18,732,640 8.5286 7.520 7.511 7.520 7.415 7.608 2,506,068 7.4749 1.42%
2016-03-22 0 8.460 8.450 8.470 8.390 8.490 3,387,513 28,672,284 8.4641 7.415 7.406 7.424 7.353 7.441 3,865,023 7.4184 1.08%
2016-03-21 0 8.370 8.370 8.400 8.330 8.720 2,910,673 24,710,049 8.4895 7.336 7.336 7.362 7.301 7.643 3,320,967 7.4406 -1.88%
2016-03-18 0 8.530 8.480 8.490 8.250 8.570 14,732,827 125,584,883 8.5242 7.476 7.432 7.441 7.231 7.511 16,809,592 7.4710 3.52%
2016-03-17 0 8.240 8.220 8.260 8.190 8.270 3,102,035 25,527,044 8.2291 7.222 7.204 7.240 7.178 7.248 3,539,303 7.2124 0.98%
2016-03-16 0 8.160 8.170 8.190 8.030 8.190 1,192,667 9,684,301 8.1199 7.152 7.161 7.178 7.038 7.178 1,360,787 7.1167 0.37%
2016-03-15 0 8.130 8.100 8.150 8.040 8.160 2,176,364 17,630,208 8.1008 7.126 7.099 7.143 7.047 7.152 2,483,148 7.0999 1.37%
2016-03-14 0 8.020 7.990 8.020 7.880 8.080 1,570,491 12,560,614 7.9979 7.029 7.003 7.029 6.906 7.082 1,791,870 7.0098 1.78%
2016-03-11 0 7.880 7.880 7.910 7.870 8.070 1,323,140 10,500,874 7.9363 6.906 6.906 6.933 6.898 7.073 1,509,652 6.9558 -1.13%
2016-03-10 0 7.970 7.960 8.000 7.940 8.070 2,061,352 16,446,520 7.9785 6.985 6.977 7.012 6.959 7.073 2,351,924 6.9928 0.63%
2016-03-09 0 7.920 7.890 7.930 7.870 8.000 3,066,590 24,331,344 7.9343 6.942 6.915 6.950 6.898 7.012 3,498,862 6.9541 0.64%
2016-03-08 0 7.870 7.860 7.880 7.740 8.050 1,629,589 12,812,330 7.8623 6.898 6.889 6.906 6.784 7.055 1,859,299 6.8909 0.25%
2016-03-07 0 7.850 7.850 7.880 7.800 7.950 1,550,594 12,208,243 7.8733 6.880 6.880 6.906 6.836 6.968 1,769,168 6.9006 0.90%
2016-03-04 0 7.780 7.750 7.790 7.690 7.810 2,434,999 18,924,021 7.7717 6.819 6.793 6.828 6.740 6.845 2,778,241 6.8115 1.17%
2016-03-03 0 7.690 7.670 7.710 7.600 7.800 4,655,000 35,779,295 7.6862 6.740 6.722 6.757 6.661 6.836 5,311,177 6.7366 1.59%
2016-03-02 0 7.570 7.560 7.600 7.350 7.600 2,216,487 16,672,276 7.5219 6.635 6.626 6.661 6.442 6.661 2,528,927 6.5926 2.44%
2016-03-01 0 7.390 7.390 7.400 7.310 7.430 2,593,659 19,146,208 7.3819 6.477 6.477 6.486 6.407 6.512 2,959,266 6.4699 0.27%
2016-02-29 0 7.370 7.350 7.390 7.320 7.540 1,487,700 10,980,356 7.3808 6.459 6.442 6.477 6.416 6.608 1,697,409 6.4689 1.10%
2016-02-26 0 7.290 7.270 7.310 7.210 7.360 1,064,000 7,751,320 7.2851 6.389 6.372 6.407 6.319 6.451 1,213,983 6.3850 0.00%
2016-02-25 0 7.290 7.260 7.300 7.230 7.500 1,524,000 11,156,280 7.3204 6.389 6.363 6.398 6.337 6.573 1,738,826 6.4160 -2.54%
2016-02-24 0 7.480 7.440 7.480 7.360 7.580 1,224,000 9,126,760 7.4565 6.556 6.521 6.556 6.451 6.644 1,396,537 6.5353 -0.27%
2016-02-23 0 7.500 7.450 7.530 7.440 7.550 3,658,736 27,373,910 7.4818 6.573 6.530 6.600 6.521 6.617 4,174,478 6.5574 0.54%
2016-02-22 0 7.460 7.450 7.520 7.360 7.530 776,000 5,801,684 7.4764 6.538 6.530 6.591 6.451 6.600 885,386 6.5527 1.50%
2016-02-19 0 7.350 7.340 7.350 7.240 7.450 1,990,477 14,658,287 7.3642 6.442 6.433 6.442 6.346 6.530 2,271,058 6.4544 0.82%
2016-02-18 0 7.290 7.290 7.300 7.180 7.440 4,044,764 29,682,300 7.3385 6.389 6.389 6.398 6.293 6.521 4,614,921 6.4318 1.96%
2016-02-17 0 7.150 7.120 7.150 7.060 7.170 2,161,218 15,442,388 7.1452 6.267 6.240 6.267 6.188 6.284 2,465,867 6.2625 1.13%
2016-02-16 0 7.070 7.050 7.070 6.990 7.200 1,910,764 13,551,862 7.0924 6.197 6.179 6.197 6.126 6.310 2,180,109 6.2161 0.57%
2016-02-15 0 7.030 7.020 7.080 6.910 7.200 2,390,475 16,787,566 7.0227 6.161 6.153 6.205 6.056 6.310 2,727,441 6.1551 2.18%
2016-02-12 0 6.880 6.810 6.880 6.800 6.910 2,577,224 17,591,120 6.8256 6.030 5.969 6.030 5.960 6.056 2,940,514 5.9823 -1.01%
2016-02-11 0 6.950 6.950 6.960 6.950 7.250 2,451,695 17,124,085 6.9846 6.091 6.091 6.100 6.091 6.354 2,797,290 6.1217 -2.25%
2016-02-05 0 7.110 7.100 7.150 7.050 7.160 1,386,109 9,866,008 7.1178 6.232 6.223 6.267 6.179 6.275 1,581,497 6.2384 -0.70%
2016-02-04 0 7.160 7.110 7.170 7.070 7.170 1,676,000 11,893,240 7.0962 6.275 6.232 6.284 6.197 6.284 1,912,252 6.2195 0.28%
2016-02-03 0 7.140 7.110 7.160 7.030 7.170 3,536,291 25,058,751 7.0862 6.258 6.232 6.275 6.161 6.284 4,034,773 6.2107 -0.83%
2016-02-02 0 7.200 7.200 7.210 7.040 7.320 1,442,562 10,401,965 7.2108 6.310 6.310 6.319 6.170 6.416 1,645,908 6.3199 -1.23%
2016-02-01 0 7.290 7.270 7.280 7.180 7.370 2,024,000 14,776,300 7.3005 6.389 6.372 6.381 6.293 6.459 2,309,307 6.3986 1.25%
2016-01-29 0 7.200 7.170 7.240 7.020 7.250 3,073,800 22,073,826 7.1813 6.310 6.284 6.346 6.153 6.354 3,507,088 6.2941 2.27%
2016-01-28 0 7.040 7.030 7.040 6.990 7.060 2,692,000 18,962,823 7.0441 6.170 6.161 6.170 6.126 6.188 3,071,469 6.1739 -0.71%
2016-01-27 0 7.090 7.080 7.110 6.980 7.150 2,598,800 18,278,494 7.0334 6.214 6.205 6.232 6.118 6.267 2,965,131 6.1645 0.71%
2016-01-26 0 7.040 7.000 7.030 6.830 7.050 4,032,269 28,151,183 6.9815 6.170 6.135 6.161 5.986 6.179 4,600,665 6.1189 -1.26%
2016-01-25 0 7.130 7.130 7.150 7.120 7.300 1,541,118 11,002,989 7.1396 6.249 6.249 6.267 6.240 6.398 1,758,357 6.2575 0.85%
2016-01-22 0 7.070 7.070 7.120 7.060 7.200 14,372,866 101,556,347 7.0658 6.197 6.197 6.240 6.188 6.310 16,398,891 6.1929 1.29%
2016-01-21 0 6.980 6.970 6.980 6.970 7.230 887,114 6,246,487 7.0414 6.118 6.109 6.118 6.109 6.337 1,012,163 6.1714 -0.14%
2016-01-20 0 6.990 6.980 7.020 6.970 7.200 2,515,383 17,616,763 7.0036 6.126 6.118 6.153 6.109 6.310 2,869,956 6.1383 -3.85%
2016-01-19 0 7.270 7.230 7.280 6.920 7.280 1,836,000 13,025,070 7.0943 6.372 6.337 6.381 6.065 6.381 2,094,806 6.2178 3.41%
2016-01-18 0 7.030 7.010 7.030 6.900 7.130 1,806,000 12,711,840 7.0387 6.161 6.144 6.161 6.048 6.249 2,060,577 6.1691 1.01%
2016-01-15 0 6.960 6.960 7.000 6.930 7.150 1,818,007 12,694,808 6.9828 6.100 6.100 6.135 6.074 6.267 2,074,276 6.1201 -1.42%
2016-01-14 0 7.060 7.070 7.090 6.980 7.130 4,448,000 31,235,828 7.0224 6.188 6.197 6.214 6.118 6.249 5,074,998 6.1548 -1.67%
2016-01-13 0 7.180 7.160 7.180 7.120 7.240 1,715,757 12,302,786 7.1705 6.293 6.275 6.293 6.240 6.346 1,957,613 6.2846 0.98%
2016-01-12 0 7.110 7.080 7.120 7.090 7.280 1,270,365 9,033,224 7.1107 6.232 6.205 6.240 6.214 6.381 1,449,438 6.2322 0.71%
2016-01-11 0 7.060 7.030 7.080 6.910 7.140 2,156,499 15,086,626 6.9959 6.188 6.161 6.205 6.056 6.258 2,460,483 6.1316 -1.12%
2016-01-08 0 7.140 7.130 7.160 7.030 7.200 2,989,472 21,191,832 7.0888 6.258 6.249 6.275 6.161 6.310 3,410,873 6.2130 -0.97%
2016-01-07 0 7.210 7.230 7.250 7.090 7.430 3,270,374 23,466,651 7.1755 6.319 6.337 6.354 6.214 6.512 3,731,372 6.2890 -2.83%
2016-01-06 0 7.420 7.410 7.430 7.360 7.660 1,307,902 9,696,530 7.4138 6.503 6.495 6.512 6.451 6.714 1,492,266 6.4979 -1.33%
2016-01-05 0 7.520 7.510 7.540 7.410 7.600 2,958,547 22,164,732 7.4918 6.591 6.582 6.608 6.495 6.661 3,375,589 6.5662 1.90%
2016-01-04 0 7.380 7.380 7.390 7.290 7.630 1,642,920 12,106,562 7.3689 6.468 6.468 6.477 6.389 6.687 1,874,509 6.4585 -2.51%
2015-12-31 0 7.570 7.550 7.590 7.540 7.700 890,000 6,746,090 7.5799 6.635 6.617 6.652 6.608 6.749 1,015,456 6.6434 -1.30%
2015-12-30 0 7.670 7.650 7.670 7.570 7.680 1,248,359 9,543,955 7.6452 6.722 6.705 6.722 6.635 6.731 1,424,330 6.7007 0.92%
2015-12-29 0 7.600 7.590 7.600 7.480 7.620 1,697,068 12,844,416 7.5686 6.661 6.652 6.661 6.556 6.679 1,936,290 6.6335 0.40%
2015-12-28 0 7.570 7.530 7.570 7.520 7.680 1,796,678 13,617,462 7.5792 6.635 6.600 6.635 6.591 6.731 2,049,941 6.6429 1.34%
2015-12-24 0 7.470 7.460 7.470 7.380 7.490 1,192,000 8,901,800 7.4680 6.547 6.538 6.547 6.468 6.565 1,360,026 6.5453 1.22%
2015-12-23 0 7.380 7.380 7.440 7.170 7.450 3,518,274 25,815,620 7.3376 6.468 6.468 6.521 6.284 6.530 4,014,216 6.4310 3.65%
2015-12-22 0 7.120 7.100 7.120 6.920 7.160 2,358,499 16,751,749 7.1027 6.240 6.223 6.240 6.065 6.275 2,690,957 6.2252 2.59%
2015-12-21 0 6.940 6.910 6.980 6.760 6.990 3,888,500 26,771,212 6.8847 6.083 6.056 6.118 5.925 6.126 4,436,630 6.0341 0.87%
2015-12-18 0 6.880 6.880 6.900 6.810 6.900 3,069,481 21,056,890 6.8601 6.030 6.030 6.048 5.969 6.048 3,502,160 6.0125 -1.15%
2015-12-17 0 6.960 6.940 6.960 6.890 6.990 1,329,200 9,241,448 6.9526 6.100 6.083 6.100 6.039 6.126 1,516,566 6.0937 0.14%
2015-12-16 0 6.950 6.910 6.950 6.890 6.980 5,604,407 38,842,876 6.9308 6.091 6.056 6.091 6.039 6.118 6,394,414 6.0745 0.72%
2015-12-15 0 6.900 6.900 6.910 6.890 7.010 1,046,904 7,231,912 6.9079 6.048 6.048 6.056 6.039 6.144 1,194,477 6.0545 -0.14%
2015-12-14 0 6.910 6.900 6.920 6.850 7.140 4,134,045 28,666,366 6.9342 6.056 6.048 6.065 6.004 6.258 4,716,787 6.0775 -2.12%
2015-12-11 0 7.060 7.050 7.060 7.050 7.200 1,627,916 11,563,552 7.1033 6.188 6.179 6.188 6.179 6.310 1,857,390 6.2257 -0.42%
2015-12-10 0 7.090 7.070 7.080 7.070 7.280 1,850,444 13,122,992 7.0918 6.214 6.197 6.205 6.197 6.381 2,111,286 6.2156 -0.42%
2015-12-09 0 7.120 7.120 7.130 7.100 7.310 2,134,415 15,217,389 7.1295 6.240 6.240 6.249 6.223 6.407 2,435,286 6.2487 -1.66%
2015-12-08 0 7.240 7.200 7.250 7.150 7.250 2,848,166 20,442,923 7.1776 6.346 6.310 6.354 6.267 6.354 3,249,649 6.2908 0.14%
2015-12-07 0 7.230 7.220 7.240 7.160 7.310 1,032,000 7,451,950 7.2209 6.337 6.328 6.346 6.275 6.407 1,177,473 6.3288 -0.55%
2015-12-04 0 7.270 7.260 7.280 7.120 7.280 4,368,175 31,539,624 7.2203 6.372 6.363 6.381 6.240 6.381 4,983,921 6.3283 0.41%
2015-12-03 0 7.240 7.220 7.270 7.110 7.280 1,298,347 9,387,406 7.2303 6.346 6.328 6.372 6.232 6.381 1,481,364 6.3370 0.84%
2015-12-02 0 7.180 7.140 7.180 7.060 7.250 2,900,686 20,699,266 7.1360 6.293 6.258 6.293 6.188 6.354 3,309,572 6.2544 0.42%
2015-12-01 0 7.150 7.130 7.170 7.130 7.310 2,414,923 17,425,000 7.2156 6.267 6.249 6.284 6.249 6.407 2,755,335 6.3241 -0.83%
2015-11-30 0 7.210 7.170 7.250 7.040 7.290 6,022,209 43,336,543 7.1961 6.319 6.284 6.354 6.170 6.389 6,871,110 6.3071 1.98%
2015-11-27 0 7.070 7.060 7.080 7.030 7.330 3,174,000 22,494,967 7.0873 6.197 6.188 6.205 6.161 6.424 3,621,413 6.2117 -1.53%
2015-11-26 0 7.180 7.180 7.200 7.140 7.230 1,929,056 13,830,719 7.1697 6.293 6.293 6.310 6.258 6.337 2,200,979 6.2839 0.28%
2015-11-25 0 7.160 7.150 7.160 7.130 7.270 1,987,203 14,231,802 7.1617 6.275 6.267 6.275 6.249 6.372 2,267,323 6.2769 -0.56%
2015-11-24 0 7.200 7.170 7.210 7.140 7.460 3,782,000 27,190,410 7.1894 6.310 6.284 6.319 6.258 6.538 4,315,117 6.3012 -1.10%
2015-11-23 0 7.280 7.270 7.280 7.270 7.380 8,426,000 61,248,914 7.2690 6.381 6.372 6.381 6.372 6.468 9,613,744 6.3710 0.00%
2015-11-20 0 7.280 7.280 7.300 7.210 7.320 1,690,202 12,276,254 7.2632 6.381 6.381 6.398 6.319 6.416 1,928,456 6.3658 0.69%
2015-11-19 0 7.230 7.210 7.250 7.150 7.350 1,918,291 13,883,895 7.2376 6.337 6.319 6.354 6.267 6.442 2,188,697 6.3435 -0.28%
2015-11-18 0 7.250 7.240 7.250 7.180 7.400 6,146,324 44,689,493 7.2709 6.354 6.346 6.354 6.293 6.486 7,012,721 6.3726 -0.82%
2015-11-17 0 7.310 7.300 7.330 7.300 7.700 6,114,444 45,211,971 7.3943 6.407 6.398 6.424 6.398 6.749 6,976,347 6.4808 -2.66%
2015-11-16 0 7.510 7.490 7.500 7.490 7.670 4,503,740 33,968,581 7.5423 6.582 6.565 6.573 6.565 6.722 5,138,595 6.6105 -2.21%
2015-11-13 0 7.680 7.680 7.690 7.440 7.880 60,462,079 441,434,948 7.3010 6.731 6.731 6.740 6.521 6.906 68,984,921 6.3990 1.72%
2015-11-12 0 7.550 7.510 7.570 7.370 7.570 4,956,154 36,937,624 7.4529 6.617 6.582 6.635 6.459 6.635 5,654,782 6.5321 1.89%
2015-11-11 0 7.410 7.390 7.420 7.320 7.430 3,252,000 24,020,008 7.3862 6.495 6.477 6.503 6.416 6.512 3,710,408 6.4737 0.27%
2015-11-10 0 7.390 7.360 7.400 7.300 7.640 7,181,401 53,936,530 7.5106 6.477 6.451 6.486 6.398 6.696 8,193,704 6.5827 -2.12%
2015-11-09 0 7.550 7.520 7.530 7.480 7.670 2,410,000 18,257,280 7.5756 6.617 6.591 6.600 6.556 6.722 2,749,718 6.6397 0.67%
2015-11-06 0 7.500 7.490 7.500 7.430 7.600 17,512,000 130,879,494 7.4737 6.573 6.565 6.573 6.512 6.661 19,980,523 6.5504 0.67%
2015-11-05 0 7.450 7.430 7.450 7.350 7.480 5,907,704 43,717,968 7.4002 6.530 6.512 6.530 6.442 6.556 6,740,464 6.4859 1.78%
2015-11-04 0 7.320 7.310 7.330 7.260 7.410 2,753,652 20,207,133 7.3383 6.416 6.407 6.424 6.363 6.495 3,141,812 6.4317 0.27%
2015-11-03 0 7.300 7.290 7.300 7.140 7.450 5,501,518 40,269,268 7.3197 6.398 6.389 6.398 6.258 6.530 6,277,022 6.4153 2.82%
2015-11-02 0 7.100 7.080 7.110 7.060 7.140 3,773,277 26,781,632 7.0977 6.223 6.205 6.232 6.188 6.258 4,305,165 6.2208 -0.28%
2015-10-30 0 7.120 7.100 7.130 7.100 7.270 2,022,180 14,482,339 7.1617 6.240 6.223 6.249 6.223 6.372 2,307,230 6.2769 -0.84%
2015-10-29 0 7.180 7.180 7.190 7.160 7.250 2,718,600 19,586,416 7.2046 6.293 6.293 6.302 6.275 6.354 3,101,819 6.3145 -0.14%
2015-10-28 0 7.190 7.190 7.200 7.190 7.250 3,244,000 23,384,970 7.2087 6.302 6.302 6.310 6.302 6.354 3,701,280 6.3181 -0.42%
2015-10-27 0 7.220 7.190 7.220 7.160 7.260 4,241,837 30,588,117 7.2111 6.328 6.302 6.328 6.275 6.363 4,839,774 6.3202 0.28%
2015-10-26 0 7.200 7.180 7.200 7.170 7.250 3,413,362 24,650,665 7.2218 6.310 6.293 6.310 6.284 6.354 3,894,516 6.3296 0.98%
2015-10-23 0 7.130 7.110 7.130 7.100 7.210 4,950,400 35,273,494 7.1254 6.249 6.232 6.249 6.223 6.319 5,648,217 6.2451 0.28%
2015-10-22 0 7.110 7.100 7.120 7.070 7.170 2,220,976 15,773,575 7.1021 6.232 6.223 6.240 6.197 6.284 2,534,049 6.2247 0.14%
2015-10-20 0 7.100 7.100 7.120 7.050 7.150 5,138,839 36,467,394 7.0964 6.223 6.223 6.240 6.179 6.267 5,863,219 6.2197 -0.84%
2015-10-19 0 7.160 7.160 7.170 7.130 7.220 1,988,440 14,267,574 7.1753 6.275 6.275 6.284 6.249 6.328 2,268,734 6.2888 0.14%
2015-10-16 0 7.150 7.140 7.150 7.120 7.250 7,018,880 50,319,858 7.1692 6.267 6.258 6.267 6.240 6.354 8,008,274 6.2835 0.42%
2015-10-15 0 7.120 7.100 7.120 7.100 7.190 2,427,154 17,328,333 7.1394 6.240 6.223 6.240 6.223 6.302 2,769,290 6.2573 -0.14%
2015-10-14 0 7.130 7.090 7.130 7.090 7.160 3,002,227 21,333,174 7.1058 6.249 6.214 6.249 6.214 6.275 3,425,426 6.2279 0.14%
2015-10-13 0 7.120 7.100 7.120 7.080 7.270 6,498,705 46,251,904 7.1171 6.240 6.223 6.240 6.205 6.372 7,414,774 6.2378 0.00%
2015-10-12 0 7.120 7.100 7.130 7.050 7.270 3,528,470 25,157,542 7.1299 6.240 6.223 6.249 6.179 6.372 4,025,849 6.2490 1.28%
2015-10-09 0 7.030 7.020 7.050 7.030 7.200 3,238,795 22,971,350 7.0926 6.161 6.153 6.179 6.161 6.310 3,695,341 6.2163 -0.57%
2015-10-08 0 7.070 7.070 7.090 6.970 7.180 1,958,000 13,864,384 7.0809 6.197 6.197 6.214 6.109 6.293 2,234,003 6.2061 1.14%
2015-10-07 0 6.990 6.980 6.990 6.980 7.230 3,106,000 21,872,120 7.0419 6.126 6.118 6.126 6.118 6.337 3,543,827 6.1719 0.00%
2015-10-06 0 6.990 6.980 6.990 6.960 7.200 2,010,965 14,131,191 7.0271 6.126 6.118 6.126 6.100 6.310 2,294,434 6.1589 1.30%
2015-10-05 0 6.900 6.890 6.900 6.890 7.110 2,116,788 14,668,999 6.9298 6.048 6.039 6.048 6.039 6.232 2,415,174 6.0737 0.58%
2015-10-02 0 6.860 6.810 6.870 6.670 6.880 4,048,940 27,321,282 6.7478 6.012 5.969 6.021 5.846 6.030 4,619,686 5.9141 2.39%
2015-09-30 0 6.700 6.700 6.710 6.660 6.990 3,212,090 21,509,630 6.6965 5.872 5.872 5.881 5.837 6.126 3,664,872 5.8691 -0.89%
2015-09-29 0 6.760 6.750 6.760 6.700 7.010 2,117,891 14,316,309 6.7597 5.925 5.916 5.925 5.872 6.144 2,416,433 5.9246 -2.87%
2015-09-25 0 7.010 7.000 7.010 6.840 7.050 3,250,345 22,633,541 6.9634 6.100 6.091 6.100 5.952 6.135 3,735,161 6.0596 1.30%
2015-09-24 0 6.920 6.920 6.970 6.910 7.070 2,606,882 18,108,299 6.9463 6.022 6.022 6.065 6.013 6.152 2,995,720 6.0447 -1.98%
2015-09-23 0 7.060 7.020 7.060 7.020 7.360 2,775,889 19,618,996 7.0676 6.144 6.109 6.144 6.109 6.405 3,189,936 6.1503 -2.22%
2015-09-22 0 7.220 7.190 7.210 7.080 7.300 2,066,000 14,871,690 7.1983 6.283 6.257 6.274 6.161 6.352 2,374,161 6.2640 1.12%
2015-09-21 0 7.140 7.090 7.150 7.090 7.530 1,748,000 12,527,570 7.1668 6.213 6.170 6.222 6.170 6.553 2,008,729 6.2366 -0.14%
2015-09-18 0 7.150 7.140 7.150 7.110 7.220 2,230,933 15,988,837 7.1669 6.222 6.213 6.222 6.187 6.283 2,563,695 6.2366 0.14%
2015-09-17 0 7.140 7.100 7.140 7.080 7.240 4,987,000 35,501,494 7.1188 6.213 6.178 6.213 6.161 6.300 5,730,853 6.1948 0.56%
2015-09-16 0 7.100 7.100 7.120 6.990 7.190 4,729,269 33,658,744 7.1171 6.178 6.178 6.196 6.083 6.257 5,434,679 6.1933 1.00%
2015-09-15 0 7.030 7.020 7.040 6.990 7.120 3,504,000 24,616,680 7.0253 6.118 6.109 6.126 6.083 6.196 4,026,651 6.1134 -1.26%
2015-09-14 0 7.120 7.100 7.120 7.050 7.250 1,746,000 12,409,240 7.1072 6.196 6.178 6.196 6.135 6.309 2,006,430 6.1847 -1.25%
2015-09-11 0 7.210 7.200 7.210 7.200 7.600 2,092,564 15,144,524 7.2373 6.274 6.265 6.274 6.265 6.614 2,404,687 6.2979 -0.69%
2015-09-10 0 7.260 7.250 7.300 7.230 7.440 1,298,000 9,432,620 7.2670 6.318 6.309 6.352 6.292 6.474 1,491,608 6.3238 -3.84%
2015-09-09 0 7.550 7.530 7.550 7.360 7.690 2,334,552 17,645,509 7.5584 6.570 6.553 6.570 6.405 6.692 2,682,770 6.5773 2.72%
2015-09-08 0 7.350 7.310 7.350 7.100 7.390 1,850,470 13,343,347 7.2108 6.396 6.361 6.396 6.178 6.431 2,126,483 6.2748 2.65%
2015-09-07 0 7.160 7.140 7.160 7.100 7.420 3,156,333 22,571,247 7.1511 6.231 6.213 6.231 6.178 6.457 3,627,126 6.2229 -0.56%
2015-09-04 0 7.200 7.180 7.240 7.040 7.240 4,178,840 29,828,007 7.1379 6.265 6.248 6.300 6.126 6.300 4,802,149 6.2114 -0.83%
2015-09-02 0 7.260 7.260 7.270 7.040 7.400 3,264,300 23,593,938 7.2279 6.318 6.318 6.326 6.126 6.439 3,751,198 6.2897 -2.29%
2015-09-01 0 7.430 7.430 7.440 7.220 7.600 2,592,778 19,305,577 7.4459 6.466 6.466 6.474 6.283 6.614 2,979,512 6.4794 -2.37%
2015-08-31 0 7.610 7.570 7.620 7.530 7.900 3,924,470 29,878,895 7.6135 6.622 6.587 6.631 6.553 6.875 4,509,837 6.6253 -2.69%
2015-08-28 0 7.820 7.820 7.830 7.700 7.940 3,659,599 28,512,242 7.7911 6.805 6.805 6.814 6.701 6.909 4,205,459 6.7798 -1.26%
2015-08-27 0 7.920 7.910 7.970 7.760 8.070 4,195,500 32,857,250 7.8315 6.892 6.883 6.936 6.753 7.023 4,821,294 6.8150 2.59%
2015-08-26 0 7.720 7.710 7.720 7.710 8.000 3,498,265 27,380,515 7.8269 6.718 6.709 6.718 6.709 6.962 4,020,060 6.8110 -4.81%
2015-08-25 0 8.110 8.100 8.120 7.800 8.310 2,752,620 22,303,528 8.1027 7.057 7.049 7.066 6.788 7.231 3,163,196 7.0509 1.37%
2015-08-24 0 8.000 7.990 8.040 8.000 8.400 1,791,150 14,488,552 8.0890 6.962 6.953 6.996 6.962 7.310 2,058,315 7.0390 -6.43%
2015-08-21 0 8.550 8.550 8.560 8.510 8.630 1,228,000 10,493,210 8.5450 7.440 7.440 7.449 7.405 7.510 1,411,166 7.4358 -1.95%
2015-08-20 0 8.720 8.730 8.750 8.710 8.830 950,000 8,321,720 8.7597 7.588 7.597 7.614 7.579 7.684 1,091,700 7.6227 -1.91%
2015-08-19 0 8.890 8.890 8.920 8.860 9.300 1,981,145 17,739,343 8.9541 7.736 7.736 7.762 7.710 8.093 2,276,649 7.7919 -3.05%
2015-08-18 0 9.170 9.170 9.220 9.140 9.350 992,000 9,154,590 9.2284 7.980 7.980 8.023 7.954 8.136 1,139,965 8.0306 -0.54%
2015-08-17 0 9.220 9.210 9.230 9.140 9.300 1,056,685 9,748,865 9.2259 8.023 8.015 8.032 7.954 8.093 1,214,298 8.0284 -0.97%
2015-08-14 0 9.310 9.270 9.310 9.180 9.370 708,500 6,583,430 9.2921 8.102 8.067 8.102 7.988 8.154 814,179 8.0860 -0.21%
2015-08-13 0 9.330 9.340 9.370 9.300 9.460 2,549,121 23,838,092 9.3515 8.119 8.128 8.154 8.093 8.232 2,929,344 8.1377 -1.79%
2015-08-12 0 9.500 9.490 9.570 9.430 9.640 887,900 8,473,154 9.5429 8.267 8.258 8.328 8.206 8.389 1,020,338 8.3043 -1.45%
2015-08-11 0 9.640 9.610 9.640 9.610 9.820 1,013,607 9,813,870 9.6821 8.389 8.363 8.389 8.363 8.545 1,164,795 8.4254 -1.63%
2015-08-10 0 9.800 9.790 9.800 9.730 9.890 834,000 8,147,200 9.7688 8.528 8.519 8.528 8.467 8.606 958,398 8.5009 0.10%
2015-08-07 0 9.790 9.780 9.800 9.720 9.880 577,968 5,654,643 9.7837 8.519 8.511 8.528 8.458 8.598 664,177 8.5138 -0.61%
2015-08-06 0 9.850 9.820 9.850 9.810 9.880 406,517 4,002,782 9.8465 8.571 8.545 8.571 8.537 8.598 467,152 8.5685 0.10%
2015-08-05 0 9.840 9.820 9.840 9.780 9.980 848,153 8,326,565 9.8173 8.563 8.545 8.563 8.511 8.685 974,662 8.5430 -1.80%
2015-08-04 0 10.02 9.940 10.02 9.700 10.10 1,254,769 12,561,554 10.011 8.719 8.650 8.719 8.441 8.789 1,441,928 8.7116 0.00%
2015-08-03 0 10.02 9.980 10.02 9.860 10.18 757,430 7,564,207 9.9867 8.719 8.685 8.719 8.580 8.859 870,407 8.6904 0.20%
2015-07-31 0 10.00 9.960 9.990 9.870 10.06 717,432 7,168,472 9.9918 8.702 8.667 8.693 8.589 8.754 824,443 8.6949 1.42%
2015-07-30 0 9.860 9.860 9.880 9.780 9.990 1,379,098 13,646,278 9.8951 8.580 8.580 8.598 8.511 8.693 1,584,802 8.6107 -0.90%
2015-07-29 0 9.950 9.920 9.960 9.750 10.30 936,628 9,298,547 9.9277 8.659 8.632 8.667 8.484 8.963 1,076,334 8.6391 2.26%
2015-07-28 0 9.730 9.720 9.730 9.720 10.30 1,488,000 14,611,860 9.8198 8.467 8.458 8.467 8.458 8.963 1,709,948 8.5452 -2.70%
2015-07-27 0 10.00 10.00 10.02 9.980 10.16 743,488 7,447,275 10.017 8.702 8.702 8.719 8.685 8.841 854,385 8.7165 -0.79%
2015-07-24 0 10.08 10.06 10.10 10.04 10.14 849,914 8,567,134 10.080 8.772 8.754 8.789 8.737 8.824 976,686 8.7716 -0.20%
2015-07-23 0 10.10 10.08 10.14 10.04 10.22 819,150 8,296,706 10.128 8.789 8.772 8.824 8.737 8.893 941,333 8.8138 0.00%
2015-07-22 0 10.10 10.08 10.10 10.06 10.24 564,000 5,698,680 10.104 8.789 8.772 8.789 8.754 8.911 648,125 8.7926 -0.20%
2015-07-21 0 10.12 10.12 10.14 10.12 10.38 1,828,727 18,576,254 10.158 8.806 8.806 8.824 8.806 9.033 2,101,497 8.8395 -0.20%
2015-07-20 0 10.14 10.12 10.14 10.08 10.40 620,664 6,301,321 10.153 8.824 8.806 8.824 8.772 9.050 713,241 8.8348 -0.78%
2015-07-17 0 10.22 10.20 10.22 9.900 10.24 706,103 7,174,094 10.160 8.893 8.876 8.893 8.615 8.911 811,424 8.8414 1.79%
2015-07-16 0 10.04 10.02 10.12 10.00 10.26 1,728,005 17,409,450 10.075 8.737 8.719 8.806 8.702 8.928 1,985,751 8.7672 -0.20%
2015-07-15 0 10.06 10.06 10.10 10.00 10.12 1,452,967 14,593,584 10.044 8.754 8.754 8.789 8.702 8.806 1,669,689 8.7403 0.00%
2015-07-14 0 10.06 10.04 10.10 10.04 10.34 1,554,000 15,725,720 10.120 8.754 8.737 8.789 8.737 8.998 1,785,792 8.8060 -0.98%
2015-07-13 0 10.16 10.14 10.22 10.02 10.40 2,883,902 29,197,591 10.124 8.841 8.824 8.893 8.719 9.050 3,314,060 8.8102 -1.55%
2015-07-10 0 10.32 10.30 10.32 10.08 10.48 1,321,396 13,674,761 10.349 8.980 8.963 8.980 8.772 9.120 1,518,493 9.0055 0.19%
2015-07-09 0 10.30 10.20 10.30 9.700 10.32 2,020,522 20,550,295 10.171 8.963 8.876 8.963 8.441 8.980 2,321,900 8.8506 1.78%
2015-07-08 0 10.12 10.02 10.14 9.880 10.34 3,353,429 33,603,176 10.021 8.806 8.719 8.824 8.598 8.998 3,853,621 8.7199 -3.07%
2015-07-07 0 10.44 10.44 10.46 10.34 10.56 1,971,119 20,613,658 10.458 9.085 9.085 9.102 8.998 9.189 2,265,128 9.1004 -1.69%
2015-07-06 0 10.62 10.62 10.64 10.20 10.74 1,158,000 12,124,380 10.470 9.242 9.242 9.259 8.876 9.346 1,330,725 9.1111 -2.39%
2015-07-03 0 10.88 10.82 10.86 10.80 11.30 1,198,462 13,079,984 10.914 9.468 9.416 9.450 9.398 9.833 1,377,223 9.4974 -0.37%
2015-07-02 0 10.92 10.90 10.92 10.72 11.14 1,616,203 17,731,006 10.971 9.503 9.485 9.503 9.329 9.694 1,857,273 9.5468 0.92%
2015-06-30 0 10.82 10.80 10.86 10.70 11.02 3,544,446 38,302,650 10.806 9.416 9.398 9.450 9.311 9.590 4,073,130 9.4037 -1.99%
2015-06-29 0 11.04 11.00 11.04 10.96 11.28 1,534,298 16,943,766 11.043 9.607 9.572 9.607 9.537 9.816 1,763,151 9.6099 -1.60%
2015-06-26 0 11.22 11.20 11.22 11.08 11.40 1,159,522 12,982,333 11.196 9.764 9.746 9.764 9.642 9.920 1,332,474 9.7430 -0.18%
2015-06-25 0 11.24 11.22 11.24 11.18 11.48 746,000 8,380,234 11.234 9.781 9.764 9.781 9.729 9.990 857,272 9.7755 -0.53%
2015-06-24 0 11.30 11.28 11.32 11.16 11.38 1,112,098 12,531,355 11.268 9.833 9.816 9.851 9.711 9.903 1,277,977 9.8056 -0.70%
2015-06-23 0 11.38 11.32 11.40 11.20 11.40 941,511 10,664,659 11.327 9.903 9.851 9.920 9.746 9.920 1,081,945 9.8569 0.71%
2015-06-22 0 11.30 11.30 11.34 11.12 11.40 850,349 9,610,859 11.302 9.833 9.833 9.868 9.677 9.920 977,186 9.8352 -0.53%
2015-06-19 0 11.36 11.36 11.42 11.36 11.78 1,994,839 22,752,112 11.405 9.885 9.885 9.938 9.885 10.25 2,292,386 9.9251 -2.57%
2015-06-18 0 11.66 11.64 11.66 11.64 11.84 1,169,904 13,653,914 11.671 10.15 10.13 10.15 10.13 10.30 1,344,405 10.156 0.00%
2015-06-17 0 11.66 11.62 11.68 11.44 11.78 905,671 10,497,247 11.591 10.15 10.11 10.16 9.955 10.25 1,040,759 10.086 0.69%
2015-06-16 0 11.58 11.54 11.58 11.46 11.66 1,328,000 15,387,460 11.587 10.08 10.04 10.08 9.973 10.15 1,526,082 10.083 0.70%
2015-06-15 0 11.50 11.48 11.52 11.36 11.70 2,197,654 25,142,854 11.441 10.01 9.990 10.02 9.885 10.18 2,525,452 9.9558 0.17%
2015-06-12 0 11.48 11.42 11.50 11.38 11.70 7,183,554 82,117,381 11.431 9.990 9.938 10.01 9.903 10.18 8,255,041 9.9475 -0.52%
2015-06-11 0 11.54 11.54 11.56 11.40 11.56 1,037,436 11,901,015 11.472 10.04 10.04 10.06 9.920 10.06 1,192,178 9.9826 0.35%
2015-06-10 0 11.50 11.48 11.52 11.14 11.54 2,167,046 24,804,689 11.446 10.01 9.990 10.02 9.694 10.04 2,490,279 9.9606 2.50%
2015-06-09 0 11.22 11.18 11.22 11.10 11.44 3,461,437 38,824,649 11.216 9.764 9.729 9.764 9.659 9.955 3,977,739 9.7605 -1.92%
2015-06-08 0 11.44 11.42 11.48 11.42 11.68 2,119,998 24,310,480 11.467 9.955 9.938 9.990 9.938 10.16 2,436,213 9.9788 -2.22%
2015-06-05 0 11.70 11.64 11.72 11.64 11.84 1,212,011 14,170,404 11.692 10.18 10.13 10.20 10.13 10.30 1,392,793 10.174 0.00%
2015-06-04 0 11.70 11.70 11.72 11.62 11.90 1,914,406 22,445,953 11.725 10.18 10.18 10.20 10.11 10.36 2,199,956 10.203 -0.34%
2015-06-03 0 11.74 11.74 11.78 11.74 11.94 1,405,428 16,600,937 11.812 10.22 10.22 10.25 10.22 10.39 1,615,059 10.279 -0.84%
2015-06-02 0 11.84 11.82 11.84 11.54 11.96 2,680,000 31,689,620 11.824 10.30 10.29 10.30 10.04 10.41 3,079,744 10.290 1.54%
2015-06-01 0 11.66 11.64 11.70 11.36 11.92 5,929,973 69,052,350 11.645 10.15 10.13 10.18 9.885 10.37 6,814,478 10.133 -1.19%
2015-05-29 0 11.86 11.76 11.98 11.72 12.40 12,043,477 144,478,707 11.996 10.27 10.18 10.37 10.15 10.74 13,910,234 10.387 -3.10%
2015-05-28 0 12.24 12.22 12.24 12.18 12.48 2,177,418 26,706,584 12.265 10.60 10.58 10.60 10.55 10.81 2,514,921 10.619 -1.29%
2015-05-27 0 12.40 12.34 12.36 12.34 12.50 2,011,592 24,975,054 12.416 10.74 10.68 10.70 10.68 10.82 2,323,392 10.749 -0.64%
2015-05-26 0 12.48 12.46 12.48 12.18 12.50 1,851,693 22,968,056 12.404 10.81 10.79 10.81 10.55 10.82 2,138,708 10.739 0.81%
2015-05-22 0 12.38 12.36 12.38 12.24 12.48 1,144,636 14,152,072 12.364 10.72 10.70 10.72 10.60 10.81 1,322,056 10.705 0.00%
2015-05-21 0 12.38 12.36 12.42 12.18 12.40 1,227,478 15,080,128 12.285 10.72 10.70 10.75 10.55 10.74 1,417,739 10.637 0.81%
2015-05-20 0 12.28 12.20 12.28 12.16 12.42 1,031,184 12,618,974 12.237 10.63 10.56 10.63 10.53 10.75 1,191,019 10.595 0.66%
2015-05-19 0 12.20 12.18 12.20 12.12 12.30 2,153,363 26,320,401 12.223 10.56 10.55 10.56 10.49 10.65 2,487,138 10.583 1.33%
2015-05-18 0 12.04 12.04 12.10 12.00 12.24 1,447,819 17,530,513 12.108 10.42 10.42 10.48 10.39 10.60 1,672,233 10.483 -1.63%
2015-05-15 0 12.24 12.20 12.24 11.80 12.26 2,254,305 27,311,232 12.115 10.60 10.56 10.60 10.22 10.61 2,603,726 10.489 1.66%
2015-05-14 0 12.04 12.02 12.04 11.82 12.10 2,350,275 28,261,430 12.025 10.42 10.41 10.42 10.23 10.48 2,714,571 10.411 0.50%
2015-05-13 0 11.98 11.96 11.98 11.56 12.08 4,245,159 50,423,460 11.878 10.37 10.35 10.37 10.01 10.46 4,903,165 10.284 4.72%
2015-05-12 0 11.44 11.44 11.48 11.38 11.76 2,737,881 31,661,825 11.564 9.905 9.905 9.939 9.853 10.18 3,162,257 10.012 -1.38%
2015-05-11 0 11.60 11.56 11.62 11.46 11.78 1,024,468 11,817,089 11.535 10.04 10.01 10.06 9.922 10.20 1,183,262 9.9869 0.17%
2015-05-08 0 11.58 11.54 11.62 11.54 11.86 910,050 10,578,444 11.624 10.03 9.991 10.06 9.991 10.27 1,051,109 10.064 0.00%
2015-05-07 0 11.58 11.54 11.58 11.40 11.82 1,656,000 19,099,680 11.534 10.03 9.991 10.03 9.870 10.23 1,912,683 9.9858 -1.36%
2015-05-06 0 11.74 11.70 11.74 11.56 12.04 2,928,849 34,249,422 11.694 10.16 10.13 10.16 10.01 10.42 3,382,825 10.125 -2.81%
2015-05-05 0 12.08 12.06 12.08 11.88 12.10 3,570,254 42,821,530 11.994 10.46 10.44 10.46 10.29 10.48 4,123,649 10.384 2.20%
2015-05-04 0 11.82 11.80 11.84 11.74 11.86 1,239,672 14,636,976 11.807 10.23 10.22 10.25 10.16 10.27 1,431,823 10.223 0.17%
2015-04-30 0 11.80 11.78 11.82 11.58 11.86 1,706,429 19,988,923 11.714 10.22 10.20 10.23 10.03 10.27 1,970,928 10.142 0.68%
2015-04-29 0 11.72 11.70 11.76 11.70 11.96 1,054,788 12,418,145 11.773 10.15 10.13 10.18 10.13 10.35 1,218,282 10.193 -1.35%
2015-04-28 0 11.88 11.86 11.90 11.80 11.98 1,643,918 19,558,832 11.898 10.29 10.27 10.30 10.22 10.37 1,898,728 10.301 -0.50%
2015-04-27 0 11.94 11.90 11.94 11.80 12.00 2,381,502 28,405,248 11.927 10.34 10.30 10.34 10.22 10.39 2,750,638 10.327 1.19%
2015-04-24 0 11.80 11.80 11.84 11.76 11.94 978,032 11,597,019 11.858 10.22 10.22 10.25 10.18 10.34 1,129,628 10.266 -0.17%
2015-04-23 0 11.82 11.78 11.86 11.78 11.98 2,593,770 30,808,701 11.878 10.23 10.20 10.27 10.20 10.37 2,995,808 10.284 -0.17%
2015-04-22 0 11.84 11.80 11.86 11.68 11.88 2,258,924 26,577,916 11.766 10.25 10.22 10.27 10.11 10.29 2,609,061 10.187 2.25%
2015-04-21 0 11.58 11.58 11.64 11.50 11.64 1,925,588 22,321,886 11.592 10.03 10.03 10.08 9.957 10.08 2,224,057 10.037 1.40%
2015-04-20 0 11.42 11.40 11.42 11.38 11.70 5,276,000 60,675,723 11.500 9.887 9.870 9.887 9.853 10.13 6,093,788 9.9570 0.18%
2015-04-17 0 11.40 11.32 11.34 11.32 11.54 5,940,600 67,467,135 11.357 9.870 9.801 9.818 9.801 9.991 6,861,402 9.8328 0.53%
2015-04-16 0 11.34 11.28 11.36 11.14 11.40 3,282,339 36,821,204 11.218 9.818 9.766 9.835 9.645 9.870 3,791,107 9.7125 3.09%
2015-04-15 0 11.00 11.00 11.02 11.00 11.50 2,962,137 33,159,540 11.194 9.524 9.524 9.541 9.524 9.957 3,421,273 9.6922 -3.68%
2015-04-14 0 11.42 11.38 11.42 11.36 11.62 5,022,293 57,679,154 11.485 9.887 9.853 9.887 9.835 10.06 5,800,756 9.9434 -0.70%
2015-04-13 0 11.50 11.50 11.54 11.38 11.58 4,382,267 50,324,388 11.484 9.957 9.957 9.991 9.853 10.03 5,061,525 9.9425 0.52%
2015-04-10 0 11.44 11.36 11.44 11.28 11.64 3,240,000 37,007,668 11.422 9.905 9.835 9.905 9.766 10.08 3,742,205 9.8893 1.42%
2015-04-09 0 11.28 11.26 11.34 11.26 11.60 6,925,836 78,489,139 11.333 9.766 9.749 9.818 9.749 10.04 7,999,351 9.8119 2.36%
2015-04-08 0 11.02 10.96 11.02 10.74 11.20 7,000,036 76,456,274 10.922 9.541 9.489 9.541 9.299 9.697 8,085,052 9.4565 2.80%
2015-04-02 0 10.72 10.68 10.74 10.66 10.76 1,995,710 21,388,365 10.717 9.281 9.247 9.299 9.229 9.316 2,305,048 9.2789 -0.37%
2015-04-01 0 10.76 10.74 10.78 10.62 10.78 2,145,672 23,058,567 10.747 9.316 9.299 9.333 9.195 9.333 2,478,254 9.3044 0.94%
2015-03-31 0 10.66 10.66 10.68 10.60 10.74 6,837,351 73,000,393 10.677 9.229 9.229 9.247 9.177 9.299 7,897,151 9.2439 0.57%
2015-03-30 0 10.60 10.58 10.60 10.50 10.70 3,090,896 32,770,762 10.602 9.177 9.160 9.177 9.091 9.264 3,569,990 9.1795 0.38%
2015-03-27 0 10.56 10.54 10.56 10.48 10.66 1,292,182 13,674,516 10.582 9.143 9.126 9.143 9.074 9.229 1,492,472 9.1623 0.76%
2015-03-26 0 10.48 10.50 10.52 10.46 10.86 3,007,570 31,939,790 10.620 9.074 9.091 9.108 9.056 9.403 3,473,748 9.1946 -2.78%
2015-03-25 0 10.78 10.76 10.78 10.70 10.88 2,186,721 23,585,675 10.786 9.333 9.316 9.333 9.264 9.420 2,525,666 9.3384 0.75%
2015-03-24 0 10.70 10.62 10.70 10.52 10.80 3,849,423 41,061,362 10.667 9.264 9.195 9.264 9.108 9.351 4,446,089 9.2354 2.10%
2015-03-23 0 10.48 10.48 10.50 10.48 10.76 1,834,310 19,343,299 10.545 9.074 9.074 9.091 9.074 9.316 2,118,631 9.1301 -2.78%
2015-03-20 0 10.78 10.74 10.78 10.66 10.82 1,477,000 15,902,777 10.767 9.333 9.299 9.333 9.229 9.368 1,705,937 9.3220 0.94%
2015-03-19 0 10.68 10.66 10.68 10.60 10.82 2,067,738 22,133,865 10.704 9.247 9.229 9.247 9.177 9.368 2,388,241 9.2679 1.33%
2015-03-18 0 10.54 10.52 10.54 10.40 10.62 2,882,622 30,325,664 10.520 9.126 9.108 9.126 9.004 9.195 3,329,433 9.1084 0.19%
2015-03-17 0 10.52 10.52 10.54 10.44 10.64 2,135,180 22,546,476 10.560 9.108 9.108 9.126 9.039 9.212 2,466,136 9.1424 -0.75%
2015-03-16 0 10.60 10.58 10.60 10.54 10.70 803,408 8,547,400 10.639 9.177 9.160 9.177 9.126 9.264 927,937 9.2112 -0.93%
2015-03-13 0 10.70 10.70 10.74 10.66 10.80 1,499,025 16,073,068 10.722 9.264 9.264 9.299 9.229 9.351 1,731,376 9.2834 0.00%
2015-03-12 0 10.70 10.70 10.72 10.48 10.72 549,778 5,865,887 10.670 9.264 9.264 9.281 9.074 9.281 634,994 9.2377 0.75%
2015-03-11 0 10.62 10.60 10.62 10.40 10.62 1,795,322 18,957,642 10.559 9.195 9.177 9.195 9.004 9.195 2,073,600 9.1424 1.72%
2015-03-10 0 10.44 10.44 10.50 10.44 10.68 2,041,948 21,530,339 10.544 9.039 9.039 9.091 9.039 9.247 2,358,453 9.1290 -0.38%
2015-03-09 0 10.48 10.44 10.46 10.38 10.70 2,626,988 27,537,072 10.482 9.074 9.039 9.056 8.987 9.264 3,034,175 9.0756 -1.50%
2015-03-06 0 10.64 10.62 10.64 10.50 10.70 1,158,659 12,256,985 10.579 9.212 9.195 9.212 9.091 9.264 1,338,253 9.1589 1.14%
2015-03-05 0 10.52 10.50 10.56 10.50 10.86 1,934,000 20,531,226 10.616 9.108 9.091 9.143 9.091 9.403 2,233,773 9.1913 -0.94%
2015-03-04 0 10.62 10.62 10.68 10.50 10.82 1,539,021 16,406,388 10.660 9.195 9.195 9.247 9.091 9.368 1,777,572 9.2297 1.34%
2015-03-03 0 10.48 10.48 10.50 10.46 10.56 2,154,564 22,600,643 10.490 9.074 9.074 9.091 9.056 9.143 2,488,525 9.0819 0.77%
2015-03-02 0 10.40 10.40 10.44 10.24 10.60 2,192,915 22,920,708 10.452 9.004 9.004 9.039 8.866 9.177 2,532,820 9.0495 -0.76%
2015-02-27 0 10.48 10.46 10.52 10.40 10.74 3,643,220 38,379,342 10.534 9.074 9.056 9.108 9.004 9.299 4,207,925 9.1207 0.19%
2015-02-26 0 10.46 10.44 10.46 10.32 10.54 1,155,122 12,035,499 10.419 9.056 9.039 9.056 8.935 9.126 1,334,168 9.0210 0.38%
2015-02-25 0 10.42 10.38 10.42 10.26 10.50 2,531,500 26,137,220 10.325 9.022 8.987 9.022 8.883 9.091 2,923,886 8.9392 0.00%
2015-02-24 0 10.42 10.40 10.42 10.30 10.54 1,893,210 19,634,249 10.371 9.022 9.004 9.022 8.918 9.126 2,186,660 8.9791 -0.57%
2015-02-23 0 10.48 10.46 10.48 10.40 10.62 2,079,540 21,869,278 10.516 9.074 9.056 9.074 9.004 9.195 2,401,872 9.1051 0.96%
2015-02-18 0 10.38 10.36 10.38 10.36 10.58 739,000 7,729,340 10.459 8.987 8.970 8.987 8.970 9.160 853,546 9.0556 0.00%
2015-02-17 0 10.38 10.34 10.36 10.36 10.60 1,164,500 12,117,820 10.406 8.987 8.952 8.970 8.970 9.177 1,344,999 9.0095 0.39%
2015-02-16 0 10.34 10.34 10.36 10.30 10.40 731,893 7,578,270 10.354 8.952 8.952 8.970 8.918 9.004 845,338 8.9648 -0.39%
2015-02-13 0 10.38 10.36 10.40 10.22 10.42 699,984 7,233,315 10.334 8.987 8.970 9.004 8.848 9.022 808,483 8.9468 1.17%
2015-02-12 0 10.26 10.22 10.30 10.10 10.36 2,447,591 25,029,097 10.226 8.883 8.848 8.918 8.745 8.970 2,826,971 8.8537 -0.58%
2015-02-11 0 10.32 10.28 10.32 10.12 10.46 1,322,806 13,577,076 10.264 8.935 8.900 8.935 8.762 9.056 1,527,843 8.8864 0.19%
2015-02-10 0 10.30 10.30 10.32 10.20 10.50 2,779,410 28,654,194 10.309 8.918 8.918 8.935 8.831 9.091 3,210,223 8.9259 -1.72%
2015-02-09 0 10.48 10.46 10.48 10.32 10.72 2,311,141 24,251,580 10.493 9.074 9.056 9.074 8.935 9.281 2,669,371 9.0851 0.00%
2015-02-06 0 10.48 10.44 10.48 10.32 10.54 2,960,442 30,896,603 10.436 9.074 9.039 9.074 8.935 9.126 3,419,315 9.0359 1.16%
2015-02-05 0 10.36 10.36 10.40 10.34 10.70 1,539,000 15,985,420 10.387 8.970 8.970 9.004 8.952 9.264 1,777,547 8.9930 -0.96%
2015-02-04 0 10.46 10.38 10.46 10.38 10.58 3,929,271 41,091,411 10.458 9.056 8.987 9.056 8.987 9.160 4,538,314 9.0543 2.15%
2015-02-03 0 10.24 10.20 10.26 10.10 10.42 2,721,771 27,929,336 10.261 8.866 8.831 8.883 8.745 9.022 3,143,650 8.8844 0.00%
2015-02-02 0 10.24 10.22 10.24 10.00 10.40 3,577,225 36,546,564 10.216 8.866 8.848 8.866 8.658 9.004 4,131,700 8.8454 1.39%
2015-01-30 0 10.10 10.08 10.12 9.920 10.24 2,573,002 25,940,918 10.082 8.745 8.727 8.762 8.589 8.866 2,971,821 8.7290 0.20%
2015-01-29 0 10.08 10.04 10.10 9.970 10.12 877,250 8,818,952 10.053 8.727 8.693 8.745 8.632 8.762 1,013,225 8.7038 -0.20%
2015-01-28 0 10.10 10.06 10.10 9.910 10.14 2,944,685 29,560,379 10.039 8.745 8.710 8.745 8.580 8.779 3,401,116 8.6914 -0.20%
2015-01-27 0 10.12 10.08 10.10 10.02 10.12 1,496,100 15,080,206 10.080 8.762 8.727 8.745 8.675 8.762 1,727,998 8.7270 0.00%
2015-01-26 0 10.12 10.10 10.12 10.10 10.20 1,179,503 11,926,768 10.112 8.762 8.745 8.762 8.745 8.831 1,362,328 8.7547 -0.20%
2015-01-23 0 10.14 10.16 10.18 10.08 10.20 2,836,250 28,775,921 10.146 8.779 8.797 8.814 8.727 8.831 3,275,873 8.7842 0.40%
2015-01-22 0 10.10 10.10 10.12 10.02 10.24 1,806,000 18,255,480 10.108 8.745 8.745 8.762 8.675 8.866 2,085,933 8.7517 0.40%
2015-01-21 0 10.06 10.04 10.08 10.00 10.10 3,796,934 38,232,041 10.069 8.710 8.693 8.727 8.658 8.745 4,385,465 8.7179 -0.98%
2015-01-20 0 10.16 10.14 10.16 10.10 10.22 4,859,784 49,326,539 10.150 8.797 8.779 8.797 8.745 8.848 5,613,058 8.7878 0.59%
2015-01-19 0 10.10 10.10 10.12 10.02 10.22 3,087,410 31,234,643 10.117 8.745 8.745 8.762 8.675 8.848 3,565,963 8.7591 -1.75%
2015-01-16 0 10.28 10.28 10.32 10.08 10.42 8,826,815 90,322,641 10.233 8.900 8.900 8.935 8.727 9.022 10,194,985 8.8595 -1.53%
2015-01-15 0 10.44 10.44 10.46 10.42 10.52 1,152,277 12,047,405 10.455 9.039 9.039 9.056 9.022 9.108 1,330,882 9.0522 -0.76%
2015-01-14 0 10.52 10.48 10.52 10.38 10.62 3,445,008 36,208,692 10.510 9.108 9.074 9.108 8.987 9.195 3,978,989 9.1000 1.35%
2015-01-13 0 10.38 10.36 10.38 10.16 10.60 3,332,465 34,469,366 10.344 8.987 8.970 8.987 8.797 9.177 3,849,002 8.9554 -1.70%
2015-01-12 0 10.56 10.56 10.60 10.30 10.60 1,624,012 17,008,426 10.473 9.143 9.143 9.177 8.918 9.177 1,875,736 9.0676 0.38%
2015-01-09 0 10.52 10.50 10.54 10.36 10.58 2,738,293 28,732,964 10.493 9.108 9.091 9.126 8.970 9.160 3,162,733 9.0849 0.57%
2015-01-08 0 10.46 10.42 10.58 10.28 10.58 7,537,020 78,751,370 10.449 9.056 9.022 9.160 8.900 9.160 8,705,270 9.0464 0.00%
2015-01-07 0 10.46 10.44 10.46 10.26 10.60 933,608 9,724,559 10.416 9.056 9.039 9.056 8.883 9.177 1,078,319 9.0183 -0.95%
2015-01-06 0 10.56 10.56 10.58 10.48 10.64 899,219 9,490,923 10.555 9.143 9.143 9.160 9.074 9.212 1,038,599 9.1382 -0.38%
2015-01-05 0 10.60 10.60 10.62 10.48 10.64 3,594,040 38,052,064 10.588 9.177 9.177 9.195 9.074 9.212 4,151,122 9.1667 -1.12%
2015-01-02 0 10.72 10.68 10.72 10.48 10.78 2,949,650 31,206,323 10.580 9.281 9.247 9.281 9.074 9.333 3,406,850 9.1599 0.19%
2014-12-31 0 10.70 10.68 10.70 10.42 10.74 1,393,758 14,816,476 10.631 9.264 9.247 9.264 9.022 9.299 1,609,793 9.2040 0.56%
2014-12-30 0 10.64 10.60 10.64 10.56 10.70 1,720,242 18,253,539 10.611 9.212 9.177 9.212 9.143 9.264 1,986,882 9.1870 0.76%
2014-12-29 0 10.56 10.54 10.58 10.50 10.70 1,244,813 13,185,711 10.593 9.143 9.126 9.160 9.091 9.264 1,437,761 9.1710 -0.38%
2014-12-24 0 10.60 10.56 10.60 10.40 10.62 1,406,265 14,879,933 10.581 9.177 9.143 9.177 9.004 9.195 1,624,238 9.1612 0.00%
2014-12-23 0 10.60 10.58 10.62 10.42 10.68 1,860,614 19,653,286 10.563 9.177 9.160 9.195 9.022 9.247 2,149,012 9.1453 -1.12%
2014-12-22 0 10.72 10.64 10.74 10.36 10.74 1,512,974 16,023,536 10.591 9.281 9.212 9.299 8.970 9.299 1,747,487 9.1695 2.10%
2014-12-19 0 10.50 10.50 10.56 10.38 10.80 2,394,890 25,134,505 10.495 9.091 9.091 9.143 8.987 9.351 2,766,102 9.0866 0.96%
2014-12-18 0 10.40 10.42 10.46 10.24 10.62 2,204,448 23,116,443 10.486 9.004 9.022 9.056 8.866 9.195 2,546,141 9.0790 -1.33%
2014-12-17 0 10.54 10.54 10.58 10.44 10.80 3,166,000 33,419,760 10.556 9.126 9.126 9.160 9.039 9.351 3,656,735 9.1392 -1.50%
2014-12-16 0 10.70 10.72 10.76 10.68 10.84 3,481,164 37,358,659 10.732 9.264 9.281 9.316 9.247 9.385 4,020,750 9.2915 -1.11%
2014-12-15 0 10.82 10.80 10.84 10.72 10.84 1,180,263 12,725,094 10.782 9.368 9.351 9.385 9.281 9.385 1,363,206 9.3347 -0.55%
2014-12-12 0 10.88 10.86 10.90 10.76 10.94 1,136,876 12,334,359 10.849 9.420 9.403 9.437 9.316 9.472 1,313,094 9.3934 -0.37%
2014-12-11 0 10.92 10.86 10.92 10.78 10.94 2,369,670 25,736,398 10.861 9.455 9.403 9.455 9.333 9.472 2,736,972 9.4032 -0.18%
2014-12-10 0 10.94 10.88 10.96 10.88 11.00 1,450,592 15,883,872 10.950 9.472 9.420 9.489 9.420 9.524 1,675,436 9.4804 0.74%
2014-12-09 0 10.86 10.86 10.90 10.80 10.90 2,080,000 22,541,660 10.837 9.403 9.403 9.437 9.351 9.437 2,402,403 9.3830 -0.37%
2014-12-08 0 10.90 10.90 10.92 10.86 11.00 878,136 9,576,745 10.906 9.437 9.437 9.455 9.403 9.524 1,014,248 9.4422 0.18%
2014-12-05 0 10.88 10.82 10.90 10.82 11.00 2,572,279 28,049,938 10.905 9.420 9.368 9.437 9.368 9.524 2,970,986 9.4413 0.00%
2014-12-04 0 10.88 10.90 10.92 10.80 10.96 2,070,683 22,513,320 10.872 9.420 9.437 9.455 9.351 9.489 2,391,642 9.4133 0.00%
2014-12-03 0 10.88 10.84 10.90 10.78 10.96 1,984,877 21,613,402 10.889 9.420 9.385 9.437 9.333 9.489 2,292,536 9.4277 0.37%
2014-12-02 0 10.84 10.82 10.84 10.68 10.90 2,290,598 24,750,639 10.805 9.385 9.368 9.385 9.247 9.437 2,645,644 9.3552 -0.91%
2014-12-01 0 10.94 10.90 10.92 10.74 10.94 1,886,738 20,476,897 10.853 9.472 9.437 9.455 9.299 9.472 2,179,185 9.3966 1.86%
2014-11-28 0 10.74 10.66 10.74 10.64 10.98 3,142,256 34,000,251 10.820 9.299 9.229 9.299 9.212 9.506 3,629,310 9.3682 -1.65%
2014-11-27 0 10.92 10.92 10.94 10.52 10.94 6,293,658 68,260,532 10.846 9.455 9.455 9.472 9.108 9.472 7,269,185 9.3904 2.63%
2014-11-26 0 10.64 10.60 10.62 10.10 10.64 12,833,356 130,730,749 10.187 9.212 9.177 9.195 8.745 9.212 14,822,546 8.8197 10.14%
2014-11-25 0 9.660 9.660 9.680 9.250 11.00 19,595,369 199,493,231 10.181 8.364 8.364 8.381 8.009 9.524 22,632,681 8.8144 -11.54%
2014-11-24 0 10.92 10.90 10.94 10.90 11.00 2,493,176 27,321,736 10.959 9.455 9.437 9.472 9.437 9.524 2,879,622 9.4880 0.55%
2014-11-21 0 10.86 10.82 10.90 10.78 10.92 2,276,412 24,715,812 10.857 9.403 9.368 9.437 9.333 9.455 2,629,259 9.4003 0.37%
2014-11-20 0 10.82 10.80 10.82 10.64 10.82 1,974,702 21,297,150 10.785 9.368 9.351 9.368 9.212 9.368 2,280,784 9.3376 0.19%
2014-11-19 0 10.80 10.78 10.82 10.70 10.82 2,394,324 25,745,031 10.753 9.351 9.333 9.368 9.264 9.368 2,765,448 9.3095 -0.18%
2014-11-18 0 10.82 10.80 10.82 10.80 10.88 999,000 10,815,760 10.827 9.368 9.351 9.368 9.351 9.420 1,153,847 9.3737 -0.55%
2014-11-17 0 10.88 10.86 10.92 10.74 10.96 3,548,045 38,516,927 10.856 9.420 9.403 9.455 9.299 9.489 4,097,997 9.3990 1.12%
2014-11-14 0 10.76 10.74 10.76 10.72 10.86 6,547,088 70,567,641 10.778 9.316 9.299 9.316 9.281 9.403 7,561,897 9.3320 -0.74%
2014-11-13 0 10.84 10.84 10.86 10.70 10.86 2,813,123 30,453,040 10.825 9.385 9.385 9.403 9.264 9.403 3,249,161 9.3726 0.93%
2014-11-12 0 10.74 10.72 10.74 10.68 11.00 6,561,619 70,459,622 10.738 9.299 9.281 9.299 9.247 9.524 7,578,680 9.2971 -2.01%
2014-11-11 0 10.96 10.94 10.96 10.82 10.98 2,332,000 25,452,720 10.915 9.489 9.472 9.489 9.368 9.506 2,693,464 9.4498 0.74%
2014-11-10 0 10.88 10.84 10.92 10.70 10.92 780,000 8,447,880 10.831 9.420 9.385 9.455 9.264 9.455 900,901 9.3771 1.30%
2014-11-07 0 10.74 10.72 10.74 10.62 10.74 1,150,835 12,339,327 10.722 9.299 9.281 9.299 9.195 9.299 1,329,216 9.2832 0.19%
2014-11-06 0 10.72 10.72 10.78 10.68 10.78 1,312,093 14,064,504 10.719 9.281 9.281 9.333 9.247 9.333 1,515,469 9.2806 0.00%
2014-11-05 0 10.72 10.70 10.72 10.64 11.00 5,753,000 61,636,992 10.714 9.281 9.264 9.281 9.212 9.524 6,644,724 9.2761 -2.90%
2014-11-04 0 11.04 11.04 11.06 11.00 11.08 2,839,773 31,390,634 11.054 9.558 9.558 9.576 9.524 9.593 3,279,942 9.5705 -0.36%
2014-11-03 0 11.08 11.04 11.10 11.04 11.32 1,941,860 21,583,012 11.115 9.593 9.558 9.610 9.558 9.801 2,242,851 9.6230 -1.60%
2014-10-31 0 11.26 11.24 11.30 10.98 11.30 2,810,410 31,429,699 11.183 9.749 9.732 9.784 9.506 9.784 3,246,028 9.6825 1.44%
2014-10-30 0 11.10 11.08 11.10 10.96 11.20 1,697,702 18,774,693 11.059 9.610 9.593 9.610 9.489 9.697 1,960,848 9.5748 0.73%
2014-10-29 0 11.02 11.02 11.04 11.00 11.04 1,982,000 21,857,380 11.028 9.541 9.541 9.558 9.524 9.558 2,289,213 9.5480 -0.54%
2014-10-28 0 11.08 11.06 11.10 11.04 11.10 659,423 7,298,961 11.069 9.593 9.576 9.610 9.558 9.610 761,635 9.5833 0.18%
2014-10-27 0 11.06 11.02 11.04 11.02 11.20 704,479 7,791,257 11.060 9.576 9.541 9.558 9.541 9.697 813,674 9.5754 0.00%
2014-10-24 0 11.06 11.06 11.08 11.04 11.40 1,035,556 11,463,408 11.070 9.576 9.576 9.593 9.558 9.870 1,196,069 9.5842 -0.36%
2014-10-23 1 - - - - - 0 0 - 9.610 - - - - 0 - 0.00%
2014-10-22 0 11.10 11.08 11.10 11.02 11.12 2,530,074 27,988,275 11.062 9.610 9.593 9.610 9.541 9.628 2,922,239 9.5777 1.28%
2014-10-21 0 10.96 10.94 10.96 10.82 11.02 1,552,555 16,968,333 10.929 9.489 9.472 9.489 9.368 9.541 1,793,203 9.4626 -0.72%
2014-10-20 0 11.04 11.04 11.06 11.00 11.10 1,353,582 14,986,290 11.072 9.558 9.558 9.576 9.524 9.610 1,563,389 9.5858 -0.18%
2014-10-17 0 11.06 11.06 11.08 11.04 11.20 2,121,666 23,524,692 11.088 9.576 9.576 9.593 9.558 9.697 2,450,527 9.5998 -0.18%
2014-10-16 0 11.08 11.06 11.12 11.02 11.14 3,581,781 39,684,257 11.079 9.593 9.576 9.628 9.541 9.645 4,136,962 9.5926 -1.25%
2014-10-15 0 11.22 11.20 11.22 11.16 11.28 1,435,383 16,091,102 11.210 9.714 9.697 9.714 9.662 9.766 1,657,870 9.7059 -0.18%
2014-10-14 0 11.24 11.24 11.26 11.14 11.34 994,000 11,211,160 11.279 9.732 9.732 9.749 9.645 9.818 1,148,072 9.7652 0.36%
2014-10-13 0 11.20 11.14 11.20 11.06 11.30 2,242,342 24,989,287 11.144 9.697 9.645 9.697 9.576 9.784 2,589,908 9.6487 -1.06%
2014-10-10 0 11.32 11.30 11.38 11.30 11.44 2,186,000 24,954,056 11.415 9.801 9.784 9.853 9.784 9.905 2,524,833 9.8834 -1.05%
2014-10-09 0 11.44 11.44 11.46 11.40 11.64 3,223,400 36,986,374 11.474 9.905 9.905 9.922 9.870 10.08 3,723,032 9.9345 -0.87%
2014-10-08 0 11.54 11.52 11.54 11.52 11.64 1,886,000 21,885,192 11.604 9.991 9.974 9.991 9.974 10.08 2,178,333 10.047 -1.03%
2014-10-07 0 11.66 11.62 11.68 11.42 11.68 1,365,353 15,833,951 11.597 10.10 10.06 10.11 9.887 10.11 1,576,985 10.041 1.75%
2014-10-06 0 11.46 11.46 11.50 11.38 11.54 1,906,394 21,810,030 11.440 9.922 9.922 9.957 9.853 9.991 2,201,888 9.9051 -0.35%
2014-10-03 0 11.50 11.50 11.52 11.34 11.58 4,539,281 52,161,750 11.491 9.957 9.957 9.974 9.818 10.03 5,242,876 9.9491 -0.17%
2014-09-30 0 11.52 11.46 11.50 11.36 11.54 2,127,497 24,410,535 11.474 9.974 9.922 9.957 9.835 9.991 2,457,262 9.9340 0.35%
2014-09-29 0 11.48 11.40 11.48 11.30 11.68 1,853,213 21,178,552 11.428 9.939 9.870 9.939 9.784 10.11 2,140,464 9.8944 -2.05%
2014-09-26 0 11.72 11.70 11.72 11.66 11.80 1,815,242 21,247,385 11.705 10.15 10.13 10.15 10.10 10.22 2,096,607 10.134 -0.85%
2014-09-25 0 11.82 11.78 11.82 11.76 11.88 1,712,000 20,196,780 11.797 10.23 10.20 10.23 10.18 10.29 1,977,363 10.214 0.17%
2014-09-24 0 11.80 11.78 11.82 11.70 11.84 1,459,691 17,200,945 11.784 10.22 10.20 10.23 10.13 10.25 1,685,945 10.203 0.51%
2014-09-23 0 11.80 11.80 11.82 11.74 11.88 1,048,908 12,394,120 11.816 10.16 10.16 10.18 10.11 10.23 1,217,682 10.178 -0.51%
2014-09-22 0 11.86 11.80 11.88 11.78 11.94 1,464,615 17,386,722 11.871 10.22 10.16 10.23 10.15 10.29 1,700,278 10.226 0.00%
2014-09-19 0 11.86 11.84 11.92 11.80 11.94 13,828,871 163,777,985 11.843 10.22 10.20 10.27 10.16 10.29 16,053,997 10.202 0.51%
2014-09-18 0 11.80 11.78 11.82 11.74 11.88 5,154,280 60,887,447 11.813 10.16 10.15 10.18 10.11 10.23 5,983,626 10.176 -0.84%
2014-09-17 0 11.90 11.90 11.92 11.82 12.00 2,181,654 25,879,926 11.863 10.25 10.25 10.27 10.18 10.34 2,532,692 10.218 0.34%
2014-09-16 0 11.86 11.86 11.92 11.80 12.02 4,212,000 50,008,928 11.873 10.22 10.22 10.27 10.16 10.35 4,889,729 10.227 -0.67%
2014-09-15 0 11.94 11.92 11.94 11.82 11.96 2,133,286 25,432,966 11.922 10.29 10.27 10.29 10.18 10.30 2,476,541 10.270 -0.33%
2014-09-12 0 11.98 11.98 12.00 11.84 12.00 2,125,920 25,427,656 11.961 10.32 10.32 10.34 10.20 10.34 2,467,990 10.303 0.67%
2014-09-11 0 11.90 11.90 11.92 11.90 12.04 1,310,051 15,617,839 11.922 10.25 10.25 10.27 10.25 10.37 1,520,844 10.269 -0.67%
2014-09-10 0 11.98 11.94 11.98 11.66 12.22 5,251,691 62,678,247 11.935 10.32 10.29 10.32 10.04 10.53 6,096,711 10.281 -1.96%
2014-09-08 0 12.22 12.22 12.24 12.16 12.34 1,862,718 22,821,729 12.252 10.53 10.53 10.54 10.47 10.63 2,162,438 10.554 -0.33%
2014-09-05 0 12.26 12.22 12.30 12.22 12.36 866,400 10,642,788 12.284 10.56 10.53 10.60 10.53 10.65 1,005,808 10.581 -0.81%
2014-09-04 0 12.36 12.32 12.36 12.22 12.44 3,501,352 43,192,724 12.336 10.65 10.61 10.65 10.53 10.72 4,064,735 10.626 0.16%
2014-09-03 0 12.34 12.36 12.38 12.18 12.40 2,609,499 32,179,655 12.332 10.63 10.65 10.66 10.49 10.68 3,029,379 10.623 1.48%
2014-09-02 0 12.16 12.14 12.16 12.06 12.22 932,000 11,307,580 12.133 10.47 10.46 10.47 10.39 10.53 1,081,963 10.451 0.50%
2014-09-01 0 12.10 12.10 12.12 12.02 12.14 2,925,333 35,281,385 12.061 10.42 10.42 10.44 10.35 10.46 3,396,032 10.389 0.83%
2014-08-29 0 12.00 12.00 12.02 11.98 12.32 4,936,610 59,590,835 12.071 10.34 10.34 10.35 10.32 10.61 5,730,932 10.398 -2.28%
2014-08-28 0 12.28 12.24 12.28 12.18 12.30 1,551,553 19,026,421 12.263 10.58 10.54 10.58 10.49 10.60 1,801,205 10.563 0.33%
2014-08-27 0 12.24 12.20 12.24 12.14 12.28 2,222,500 27,106,806 12.197 10.54 10.51 10.54 10.46 10.58 2,580,110 10.506 0.66%
2014-08-26 0 12.16 12.16 12.22 12.12 12.24 1,463,314 17,834,990 12.188 10.47 10.47 10.53 10.44 10.54 1,698,768 10.499 -0.16%
2014-08-25 0 12.18 12.18 12.22 12.12 12.26 1,497,518 18,258,189 12.192 10.49 10.49 10.53 10.44 10.56 1,738,475 10.502 -0.49%
2014-08-22 0 12.24 12.20 12.24 12.04 12.30 2,104,300 25,641,610 12.185 10.54 10.51 10.54 10.37 10.60 2,442,891 10.496 0.82%
2014-08-21 0 12.14 12.14 12.16 12.02 12.20 2,466,036 29,934,474 12.139 10.46 10.46 10.47 10.35 10.51 2,862,832 10.456 -1.30%
2014-08-20 0 12.30 12.26 12.28 12.14 12.50 8,795,036 107,792,430 12.256 10.60 10.56 10.58 10.46 10.77 10,210,196 10.557 1.15%
2014-08-19 0 12.16 12.04 12.22 11.88 12.22 3,015,800 36,269,940 12.027 10.47 10.37 10.53 10.23 10.53 3,501,056 10.360 2.18%
2014-08-18 0 11.90 11.88 11.90 11.86 11.96 2,686,606 31,949,870 11.892 10.25 10.23 10.25 10.22 10.30 3,118,893 10.244 -0.17%
2014-08-15 0 11.92 11.90 11.92 11.90 12.06 3,940,344 47,086,807 11.950 10.27 10.25 10.27 10.25 10.39 4,574,363 10.294 -0.17%
2014-08-14 0 11.94 11.94 11.98 11.92 12.20 3,576,066 42,747,740 11.954 10.29 10.29 10.32 10.27 10.51 4,151,471 10.297 0.00%
2014-08-13 0 11.94 11.94 11.96 11.86 12.38 1,294,823 15,512,117 11.980 10.29 10.29 10.30 10.22 10.66 1,503,166 10.320 0.34%
2014-08-12 0 11.90 11.86 11.90 11.82 11.96 1,211,590 14,360,616 11.853 10.25 10.22 10.25 10.18 10.30 1,406,540 10.210 0.51%
2014-08-11 0 11.84 11.84 11.88 11.82 11.94 1,592,000 18,882,460 11.861 10.20 10.20 10.23 10.18 10.29 1,848,160 10.217 -0.67%
2014-08-08 0 11.92 11.88 11.92 11.82 11.96 1,540,100 18,313,074 11.891 10.27 10.23 10.27 10.18 10.30 1,787,909 10.243 -0.17%
2014-08-07 0 11.94 11.90 11.94 11.82 11.98 2,631,626 31,309,626 11.897 10.29 10.25 10.29 10.18 10.32 3,055,066 10.248 -0.17%
2014-08-06 0 11.96 11.94 11.96 11.90 12.02 6,018,136 72,360,561 12.024 10.30 10.29 10.30 10.25 10.35 6,986,481 10.357 -0.99%
2014-08-05 0 12.08 12.06 12.10 11.96 12.16 2,974,318 35,943,326 12.085 10.41 10.39 10.42 10.30 10.47 3,452,899 10.410 -0.66%
2014-08-04 0 12.16 12.16 12.20 12.02 12.20 1,198,450 14,544,207 12.136 10.47 10.47 10.51 10.35 10.51 1,391,286 10.454 0.00%
2014-08-01 0 12.16 12.16 12.20 12.08 12.28 2,707,092 33,000,397 12.190 10.47 10.47 10.51 10.41 10.58 3,142,675 10.501 -1.14%
2014-07-31 0 12.30 12.28 12.32 12.24 12.34 3,045,300 37,386,430 12.277 10.60 10.58 10.61 10.54 10.63 3,535,302 10.575 0.99%
2014-07-30 0 12.18 12.16 12.18 12.00 12.36 4,428,241 53,951,514 12.184 10.49 10.47 10.49 10.34 10.65 5,140,765 10.495 0.83%
2014-07-29 0 12.08 12.06 12.10 11.98 12.12 983,710 11,854,622 12.051 10.41 10.39 10.42 10.32 10.44 1,141,993 10.381 0.50%
2014-07-28 0 12.02 12.00 12.04 11.92 12.04 3,114,000 37,461,824 12.030 10.35 10.34 10.37 10.27 10.37 3,615,056 10.363 -0.17%
2014-07-25 0 12.04 12.02 12.06 11.96 12.16 1,261,990 15,209,891 12.052 10.37 10.35 10.39 10.30 10.47 1,465,050 10.382 0.00%
2014-07-24 0 12.04 12.04 12.10 11.96 12.20 2,004,379 24,185,186 12.066 10.37 10.37 10.42 10.30 10.51 2,326,892 10.394 0.67%
2014-07-23 0 11.96 11.90 11.98 11.84 11.98 894,310 10,670,081 11.931 10.30 10.25 10.32 10.20 10.32 1,038,208 10.277 0.84%
2014-07-22 0 11.86 11.84 11.88 11.78 11.96 1,261,939 14,995,696 11.883 10.22 10.20 10.23 10.15 10.30 1,464,991 10.236 -0.34%
2014-07-21 0 11.90 11.88 11.90 11.74 11.94 1,624,000 19,208,988 11.828 10.25 10.23 10.25 10.11 10.29 1,885,309 10.189 0.68%
2014-07-18 0 11.82 11.78 11.84 11.66 11.88 929,278 10,953,485 11.787 10.18 10.15 10.20 10.04 10.23 1,078,803 10.153 0.00%
2014-07-17 0 11.82 11.82 11.84 11.70 11.96 2,050,800 24,159,536 11.781 10.18 10.18 10.20 10.08 10.30 2,380,783 10.148 0.34%
2014-07-16 0 11.78 11.80 11.84 11.78 12.06 2,043,000 24,262,580 11.876 10.15 10.16 10.20 10.15 10.39 2,371,728 10.230 -0.84%
2014-07-15 0 11.88 11.84 11.88 11.78 12.00 2,146,038 25,442,860 11.856 10.23 10.20 10.23 10.15 10.34 2,491,345 10.212 1.02%
2014-07-14 0 11.76 11.76 11.80 11.72 11.98 1,306,200 15,368,852 11.766 10.13 10.13 10.16 10.10 10.32 1,516,373 10.135 0.00%
2014-07-11 0 11.76 11.74 11.82 11.74 11.92 1,900,000 22,406,400 11.793 10.13 10.11 10.18 10.11 10.27 2,205,718 10.158 -0.34%
2014-07-10 0 11.80 11.80 11.82 11.68 11.86 2,638,626 31,077,192 11.778 10.16 10.16 10.18 10.06 10.22 3,063,193 10.145 0.00%
2014-07-09 0 11.80 11.80 11.84 11.68 11.98 1,722,400 20,260,180 11.763 10.16 10.16 10.20 10.06 10.32 1,999,542 10.132 -1.01%
2014-07-08 0 11.92 11.84 11.92 11.76 11.94 1,928,508 22,818,249 11.832 10.27 10.20 10.27 10.13 10.29 2,238,813 10.192 0.17%
2014-07-07 0 11.90 11.88 11.90 11.82 11.94 1,474,000 17,506,120 11.877 10.25 10.23 10.25 10.18 10.29 1,711,173 10.230 0.00%
2014-07-04 0 11.90 11.90 11.94 11.88 12.04 1,896,000 22,667,660 11.956 10.25 10.25 10.29 10.23 10.37 2,201,075 10.298 -1.33%
2014-07-03 0 12.06 12.04 12.06 12.00 12.48 1,989,400 24,102,356 12.115 10.39 10.37 10.39 10.34 10.75 2,309,503 10.436 0.00%
2014-07-02 0 12.06 11.98 12.06 11.92 12.40 3,023,153 36,445,901 12.056 10.39 10.32 10.39 10.27 10.68 3,509,592 10.385 -0.66%
2014-06-30 0 12.14 12.10 12.18 12.04 12.28 898,129 10,900,841 12.137 10.46 10.42 10.49 10.37 10.58 1,042,642 10.455 -0.33%
2014-06-27 0 12.18 12.16 12.18 12.02 12.22 839,328 10,193,658 12.145 10.49 10.47 10.49 10.35 10.53 974,380 10.462 0.66%
2014-06-26 0 12.10 12.08 12.14 12.06 12.24 1,544,976 18,695,996 12.101 10.42 10.41 10.46 10.39 10.54 1,793,569 10.424 1.17%
2014-06-25 0 11.96 11.90 11.92 11.74 12.06 1,734,619 20,693,393 11.930 10.30 10.25 10.27 10.11 10.39 2,013,727 10.276 0.34%
2014-06-24 0 11.92 12.02 12.04 11.88 12.20 1,346,600 16,073,024 11.936 10.27 10.35 10.37 10.23 10.51 1,563,274 10.282 -0.33%
2014-06-23 0 11.96 11.96 12.02 11.92 12.18 2,890,970 34,948,603 12.089 10.30 10.30 10.35 10.27 10.49 3,356,140 10.413 -0.83%
2014-06-20 0 12.06 11.98 12.08 11.98 12.22 4,659,346 56,440,264 12.113 10.39 10.32 10.41 10.32 10.53 5,409,055 10.434 -0.33%
2014-06-19 0 12.10 12.02 12.10 12.00 12.30 2,076,000 25,060,068 12.071 10.42 10.35 10.42 10.34 10.60 2,410,038 10.398 0.17%
2014-06-18 0 12.08 12.06 12.10 12.06 12.28 1,754,000 21,254,260 12.118 10.41 10.39 10.42 10.39 10.58 2,036,226 10.438 -1.31%
2014-06-17 0 12.24 12.22 12.26 12.16 12.58 696,747 8,548,521 12.269 10.54 10.53 10.56 10.47 10.84 808,857 10.569 -0.81%
2014-06-16 0 12.34 12.32 12.34 12.30 12.48 1,376,000 17,025,080 12.373 10.63 10.61 10.63 10.60 10.75 1,597,404 10.658 0.65%
2014-06-13 0 12.26 12.24 12.28 12.24 12.42 1,630,000 20,075,420 12.316 10.56 10.54 10.58 10.54 10.70 1,892,274 10.609 0.33%
2014-06-12 0 12.22 12.18 12.26 12.12 12.30 372,353 4,551,657 12.224 10.53 10.49 10.56 10.44 10.60 432,266 10.530 -0.65%
2014-06-11 0 12.30 12.28 12.32 12.08 12.34 2,213,326 27,007,058 12.202 10.60 10.58 10.61 10.41 10.63 2,569,460 10.511 -0.49%
2014-06-10 0 12.36 12.34 12.36 12.16 12.44 1,506,508 18,541,979 12.308 10.65 10.63 10.65 10.47 10.72 1,748,912 10.602 0.65%
2014-06-09 0 12.28 12.28 12.30 12.20 12.48 641,000 7,900,450 12.325 10.58 10.58 10.60 10.51 10.75 744,140 10.617 -0.65%
2014-06-06 0 12.36 12.30 12.36 12.26 12.52 1,582,000 19,640,656 12.415 10.65 10.60 10.65 10.56 10.78 1,836,551 10.694 0.32%
2014-06-05 0 12.32 12.28 12.32 12.16 12.36 1,448,000 17,776,300 12.276 10.61 10.58 10.61 10.47 10.65 1,680,990 10.575 0.82%
2014-06-04 0 12.22 12.18 12.22 12.12 12.38 921,549 11,252,341 12.210 10.53 10.49 10.53 10.44 10.66 1,069,830 10.518 -0.16%
2014-06-03 0 12.24 12.22 12.24 12.22 12.78 3,935,234 48,325,168 12.280 10.54 10.53 10.54 10.53 11.01 4,568,431 10.578 0.99%
2014-05-30 0 12.16 12.28 12.30 12.12 12.58 10,626,568 129,830,191 12.218 10.44 10.54 10.56 10.41 10.80 12,377,144 10.490 -1.46%
2014-05-29 0 12.34 12.32 12.40 12.30 12.64 739,749 9,202,178 12.440 10.59 10.58 10.65 10.56 10.85 861,612 10.680 -0.32%
2014-05-28 0 12.38 12.36 12.38 12.36 12.74 1,497,700 18,742,310 12.514 10.63 10.61 10.63 10.61 10.94 1,744,425 10.744 -0.80%
2014-05-27 0 12.48 12.44 12.46 12.40 12.54 477,406 5,949,596 12.462 10.71 10.68 10.70 10.65 10.77 556,052 10.700 0.00%
2014-05-26 0 12.48 12.46 12.48 12.22 12.48 4,039,815 50,022,023 12.382 10.71 10.70 10.71 10.49 10.71 4,705,317 10.631 0.81%
2014-05-23 0 12.38 12.36 12.46 12.30 12.58 815,754 10,117,525 12.403 10.63 10.61 10.70 10.56 10.80 950,138 10.648 0.81%
2014-05-22 0 12.28 12.30 12.32 12.26 12.44 3,326,000 41,007,280 12.329 10.54 10.56 10.58 10.53 10.68 3,873,911 10.585 -0.65%
2014-05-21 0 12.36 12.32 12.38 12.26 12.56 1,687,001 20,843,580 12.355 10.61 10.58 10.63 10.53 10.78 1,964,910 10.608 -0.48%
2014-05-20 0 12.42 12.40 12.48 12.24 12.64 844,000 10,496,940 12.437 10.66 10.65 10.71 10.51 10.85 983,037 10.678 0.16%
2014-05-19 0 12.40 12.36 12.40 12.30 12.54 814,377 10,078,564 12.376 10.65 10.61 10.65 10.56 10.77 948,534 10.625 0.16%
2014-05-16 0 12.38 12.36 12.38 12.34 12.60 1,888,000 23,390,082 12.389 10.63 10.61 10.63 10.59 10.82 2,199,021 10.637 -0.96%
2014-05-15 0 12.50 12.40 12.48 12.20 12.70 3,208,000 39,758,220 12.393 10.73 10.65 10.71 10.47 10.90 3,736,472 10.641 -1.73%
2014-05-14 0 12.72 12.66 12.72 12.64 12.94 2,287,666 29,209,798 12.768 10.92 10.87 10.92 10.85 11.11 2,664,526 10.962 -0.47%
2014-05-13 0 12.78 12.72 12.78 12.70 12.96 2,161,618 27,654,792 12.794 10.97 10.92 10.97 10.90 11.13 2,517,714 10.984 1.43%
2014-05-12 0 12.60 12.58 12.60 12.54 12.98 1,345,500 17,007,800 12.641 10.82 10.80 10.82 10.77 11.14 1,567,152 10.853 -1.25%
2014-05-09 0 12.76 12.76 12.82 12.68 13.10 1,524,766 19,565,881 12.832 10.96 10.96 11.01 10.89 11.25 1,775,950 11.017 0.95%
2014-05-08 0 12.64 12.62 12.64 12.60 13.00 1,637,628 20,784,308 12.692 10.85 10.84 10.85 10.82 11.16 1,907,404 10.897 -0.78%
2014-05-07 0 12.74 12.70 12.80 12.64 12.92 1,569,954 19,989,620 12.733 10.94 10.90 10.99 10.85 11.09 1,828,582 10.932 -1.39%
2014-05-05 0 12.92 12.90 12.92 12.86 13.06 964,107 12,509,160 12.975 11.09 11.08 11.09 11.04 11.21 1,122,930 11.140 0.16%
2014-05-02 0 12.90 12.88 12.90 12.70 13.00 2,976,000 38,343,440 12.884 11.08 11.06 11.08 10.90 11.16 3,466,254 11.062 0.94%
2014-04-30 0 12.78 12.72 12.78 12.68 12.96 1,617,754 20,655,091 12.768 10.97 10.92 10.97 10.89 11.13 1,884,256 10.962 -0.62%
2014-04-29 0 12.86 12.84 12.88 12.72 13.06 1,873,528 24,073,215 12.849 11.04 11.02 11.06 10.92 11.21 2,182,165 11.032 -0.16%
2014-04-28 0 12.88 12.80 12.90 12.60 13.06 1,580,684 20,342,278 12.869 11.06 10.99 11.08 10.82 11.21 1,841,079 11.049 -0.16%
2014-04-25 0 12.90 12.88 12.90 12.70 13.10 2,750,234 35,390,900 12.868 11.08 11.06 11.08 10.90 11.25 3,203,296 11.048 0.16%
2014-04-24 0 12.88 12.86 12.94 12.86 13.06 1,624,000 21,000,640 12.931 11.06 11.04 11.11 11.04 11.21 1,891,531 11.102 0.00%
2014-04-23 0 12.88 12.86 12.92 12.86 13.26 2,530,004 32,941,013 13.020 11.06 11.04 11.09 11.04 11.38 2,946,786 11.179 -1.08%
2014-04-22 0 13.02 12.96 13.02 12.86 13.08 226,773 2,947,820 12.999 11.18 11.13 11.18 11.04 11.23 264,131 11.160 0.46%
2014-04-17 0 12.96 12.94 12.96 12.80 13.16 1,836,000 23,821,600 12.975 11.13 11.11 11.13 10.99 11.30 2,138,455 11.140 -0.31%
2014-04-16 0 13.00 12.94 13.00 12.86 13.18 697,332 9,038,022 12.961 11.16 11.11 11.16 11.04 11.32 812,208 11.128 0.00%
2014-04-15 0 13.00 12.94 13.00 12.80 13.10 1,581,792 20,508,723 12.965 11.16 11.11 11.16 10.99 11.25 1,842,370 11.132 0.62%
2014-04-14 0 12.92 12.90 12.92 12.80 13.02 1,076,000 13,884,900 12.904 11.09 11.08 11.09 10.99 11.18 1,253,256 11.079 0.47%
2014-04-11 0 12.86 12.84 12.88 12.62 13.04 925,927 11,864,318 12.813 11.04 11.02 11.06 10.84 11.20 1,078,460 11.001 0.47%
2014-04-10 0 12.80 12.76 12.80 12.56 13.00 1,978,303 25,151,835 12.714 10.99 10.96 10.99 10.78 11.16 2,304,200 10.916 0.79%
2014-04-09 0 12.70 12.64 12.70 12.64 12.92 1,318,000 16,802,700 12.749 10.90 10.85 10.90 10.85 11.09 1,535,122 10.946 0.79%
2014-04-08 0 12.60 12.56 12.62 12.52 12.84 2,196,000 27,693,344 12.611 10.82 10.78 10.84 10.75 11.02 2,557,760 10.827 -1.10%
2014-04-07 0 12.74 12.76 12.78 12.70 13.10 928,000 11,912,240 12.836 10.94 10.96 10.97 10.90 11.25 1,080,875 11.021 -0.62%
2014-04-04 0 12.82 12.80 12.84 12.60 12.90 2,692,000 34,398,680 12.778 11.01 10.99 11.02 10.82 11.08 3,135,469 10.971 0.31%
2014-04-03 0 12.78 12.76 12.78 12.76 13.20 1,313,000 16,874,420 12.852 10.97 10.96 10.97 10.96 11.33 1,529,298 11.034 -0.16%
2014-04-02 0 12.80 12.76 12.80 12.72 12.88 2,074,158 26,523,955 12.788 10.99 10.96 10.99 10.92 11.06 2,415,846 10.979 0.47%
2014-04-01 0 12.74 12.74 12.78 12.72 12.96 1,964,125 25,080,027 12.769 10.94 10.94 10.97 10.92 11.13 2,287,687 10.963 0.31%
2014-03-31 0 12.70 12.68 12.70 12.44 12.78 3,498,358 44,220,130 12.640 10.90 10.89 10.90 10.68 10.97 4,074,663 10.852 2.42%
2014-03-28 0 12.40 12.40 12.46 12.20 12.78 2,509,583 31,057,621 12.376 10.65 10.65 10.70 10.47 10.97 2,923,001 10.625 1.64%
2014-03-27 0 12.20 12.20 12.28 12.12 12.48 1,321,154 16,110,837 12.195 10.47 10.47 10.54 10.41 10.71 1,538,795 10.470 0.33%
2014-03-26 0 12.16 12.12 12.14 11.98 12.20 2,390,666 28,868,990 12.076 10.44 10.41 10.42 10.29 10.47 2,784,494 10.368 0.00%
2014-03-25 0 12.16 12.10 12.16 11.86 12.18 6,065,000 73,085,534 12.050 10.44 10.39 10.44 10.18 10.46 7,064,123 10.346 0.00%
2014-03-24 0 12.16 12.16 12.22 11.86 12.22 2,042,185 24,672,848 12.082 10.44 10.44 10.49 10.18 10.49 2,378,606 10.373 3.05%
2014-03-21 0 11.80 11.78 11.94 11.60 12.06 4,446,211 52,738,244 11.861 10.13 10.11 10.25 9.959 10.35 5,178,661 10.184 -1.99%
2014-03-20 0 12.04 12.02 12.10 11.96 12.54 2,798,762 33,712,447 12.045 10.34 10.32 10.39 10.27 10.77 3,259,818 10.342 -3.37%
2014-03-19 0 12.46 12.46 12.48 12.20 12.60 1,382,635 17,209,156 12.447 10.70 10.70 10.71 10.47 10.82 1,610,404 10.686 2.30%
2014-03-18 0 12.18 12.24 12.28 11.98 12.72 2,185,786 26,733,753 12.231 10.46 10.51 10.54 10.29 10.92 2,545,863 10.501 -1.77%
2014-03-17 0 12.40 12.38 12.40 11.74 12.60 5,712,000 68,621,100 12.013 10.65 10.63 10.65 10.08 10.82 6,652,971 10.314 3.68%
2014-03-14 0 11.96 11.94 11.98 11.90 12.22 3,964,485 48,297,289 12.182 10.27 10.25 10.29 10.22 10.49 4,617,578 10.459 -1.32%
2014-03-13 0 12.12 12.10 12.14 12.12 12.60 1,851,878 22,788,461 12.306 10.41 10.39 10.42 10.41 10.82 2,156,949 10.565 -3.50%
2014-03-12 0 12.56 12.54 12.56 12.40 12.72 4,676,725 58,743,504 12.561 10.78 10.77 10.78 10.65 10.92 5,447,149 10.784 -1.87%
2014-03-11 0 12.80 12.76 12.80 12.60 13.00 1,500,808 19,189,960 12.786 10.99 10.96 10.99 10.82 11.16 1,748,045 10.978 0.63%
2014-03-10 0 12.72 12.70 12.72 12.62 12.92 2,742,054 35,066,162 12.788 10.92 10.90 10.92 10.84 11.09 3,193,768 10.980 -1.40%
2014-03-07 0 12.90 12.90 12.92 12.72 12.96 1,653,000 21,263,220 12.863 11.08 11.08 11.09 10.92 11.13 1,925,308 11.044 0.16%
2014-03-06 0 12.88 12.88 12.90 12.70 13.30 2,126,092 27,287,502 12.835 11.06 11.06 11.08 10.90 11.42 2,476,335 11.019 0.31%
2014-03-05 0 12.84 12.84 12.90 12.78 12.96 3,107,242 39,836,573 12.821 11.02 11.02 11.08 10.97 11.13 3,619,116 11.007 0.31%
2014-03-04 0 12.80 12.78 12.82 12.80 13.00 3,002,750 38,576,375 12.847 10.99 10.97 11.01 10.99 11.16 3,497,410 11.030 -0.31%
2014-03-03 0 12.84 12.82 12.84 12.70 12.98 1,979,881 25,386,362 12.822 11.02 11.01 11.02 10.90 11.14 2,306,038 11.009 -0.93%
2014-02-28 0 12.96 12.94 12.96 12.94 13.12 3,267,536 42,624,447 13.045 11.13 11.11 11.13 11.11 11.26 3,805,816 11.200 -0.77%
2014-02-27 0 13.06 13.06 13.08 13.04 13.38 2,420,434 31,886,296 13.174 11.21 11.21 11.23 11.20 11.49 2,819,166 11.311 -2.39%
2014-02-26 0 13.38 13.36 13.38 13.36 13.48 591,522 7,934,721 13.414 11.49 11.47 11.49 11.47 11.57 688,967 11.517 -0.89%
2014-02-25 0 13.50 13.42 13.52 13.34 13.58 1,387,000 18,665,180 13.457 11.59 11.52 11.61 11.45 11.66 1,615,489 11.554 -0.44%
2014-02-24 0 13.56 13.46 13.56 13.44 13.60 1,150,000 15,531,308 13.505 11.64 11.56 11.64 11.54 11.68 1,339,446 11.595 0.15%
2014-02-21 0 13.54 13.44 13.52 13.44 13.78 2,614,780 35,543,106 13.593 11.62 11.54 11.61 11.54 11.83 3,045,528 11.671 0.00%
2014-02-20 0 13.54 13.52 13.54 13.36 13.58 873,156 11,811,266 13.527 11.62 11.61 11.62 11.47 11.66 1,016,996 11.614 -0.15%
2014-02-19 0 13.56 13.52 13.60 13.50 13.62 1,521,567 20,658,307 13.577 11.64 11.61 11.68 11.59 11.69 1,772,224 11.657 1.04%
2014-02-18 0 13.42 13.38 13.40 13.30 13.58 5,682,000 76,419,440 13.449 11.52 11.49 11.50 11.42 11.66 6,618,029 11.547 -1.32%
2014-02-17 0 13.60 13.60 13.66 13.50 13.76 557,223 7,613,588 13.663 11.68 11.68 11.73 11.59 11.81 649,018 11.731 -0.15%
2014-02-14 0 13.62 13.62 13.70 13.46 13.80 3,118,377 42,648,524 13.677 11.69 11.69 11.76 11.56 11.85 3,632,085 11.742 1.19%
2014-02-13 0 13.46 13.40 13.46 13.26 13.90 2,518,003 34,213,455 13.588 11.56 11.50 11.56 11.38 11.93 2,932,808 11.666 -2.46%
2014-02-12 0 13.80 13.76 13.82 13.78 14.06 2,411,334 33,357,328 13.834 11.85 11.81 11.87 11.83 12.07 2,808,567 11.877 -0.58%
2014-02-11 0 13.88 13.88 13.90 13.82 14.02 7,530,404 104,442,524 13.869 11.92 11.92 11.93 11.87 12.04 8,770,931 11.908 0.58%
2014-02-10 0 13.80 13.78 13.84 13.18 13.84 2,135,981 29,161,339 13.652 11.85 11.83 11.88 11.32 11.88 2,487,854 11.721 3.92%
2014-02-07 0 13.28 13.26 13.28 13.22 13.38 993,696 13,200,134 13.284 11.40 11.38 11.40 11.35 11.49 1,157,393 11.405 1.37%
2014-02-06 0 13.10 13.08 13.10 13.06 13.12 1,288,000 16,871,680 13.099 11.25 11.23 11.25 11.21 11.26 1,500,180 11.246 -0.15%
2014-02-05 0 13.12 13.08 13.14 12.98 13.34 1,411,000 18,514,640 13.122 11.26 11.23 11.28 11.14 11.45 1,643,442 11.266 2.18%
2014-02-04 0 12.84 12.84 12.86 12.84 13.34 7,263,071 95,537,259 13.154 11.02 11.02 11.04 11.02 11.45 8,459,559 11.293 -0.47%
2014-01-30 0 12.90 12.84 12.90 12.60 13.12 2,683,000 34,638,440 12.910 11.08 11.02 11.08 10.82 11.26 3,124,986 11.084 -2.42%
2014-01-29 0 13.22 13.20 13.22 13.10 13.52 3,130,643 41,370,289 13.215 11.35 11.33 11.35 11.25 11.61 3,646,372 11.346 0.92%
2014-01-28 0 13.10 13.08 13.10 12.92 13.68 3,165,641 41,539,520 13.122 11.25 11.23 11.25 11.09 11.75 3,687,135 11.266 -0.46%
2014-01-27 0 13.16 13.14 13.16 13.10 13.38 2,392,772 31,478,114 13.156 11.30 11.28 11.30 11.25 11.49 2,786,947 11.295 -0.45%
2014-01-24 0 13.22 13.24 13.30 13.22 13.78 4,142,080 55,864,404 13.487 11.35 11.37 11.42 11.35 11.83 4,824,429 11.579 -4.06%
2014-01-23 0 13.78 13.82 13.84 13.72 14.26 5,028,000 69,495,060 13.822 11.83 11.87 11.88 11.78 12.24 5,856,292 11.867 -2.82%
2014-01-22 0 14.18 14.16 14.18 13.94 14.56 6,677,413 95,391,680 14.286 12.17 12.16 12.17 11.97 12.50 7,777,422 12.265 -3.14%
2014-01-21 0 14.64 14.62 14.64 14.54 14.76 720,631 10,538,429 14.624 12.57 12.55 12.57 12.48 12.67 839,345 12.556 0.55%
2014-01-20 0 14.56 14.56 14.60 14.54 14.90 954,125 13,913,677 14.583 12.50 12.50 12.54 12.48 12.79 1,111,304 12.520 -0.95%
2014-01-17 0 14.70 14.60 14.72 14.52 15.02 2,074,779 30,326,355 14.617 12.62 12.54 12.64 12.47 12.90 2,416,569 12.549 0.14%
2014-01-16 0 14.68 14.62 14.68 14.44 15.00 1,788,000 26,207,560 14.657 12.60 12.55 12.60 12.40 12.88 2,082,548 12.584 -1.34%
2014-01-15 0 14.88 14.88 14.90 14.88 15.04 2,624,000 39,138,220 14.915 12.78 12.78 12.79 12.78 12.91 3,056,267 12.806 -1.06%
2014-01-14 0 15.04 15.00 15.06 14.76 15.20 1,220,030 18,220,866 14.935 12.91 12.88 12.93 12.67 13.05 1,421,013 12.822 0.53%
2014-01-13 0 14.96 14.96 15.00 14.82 15.20 1,488,632 22,309,006 14.986 12.84 12.84 12.88 12.72 13.05 1,733,863 12.867 -0.27%
2014-01-10 0 15.00 14.94 15.02 14.88 15.10 1,988,809 29,884,172 15.026 12.88 12.83 12.90 12.78 12.96 2,316,437 12.901 -0.53%
2014-01-09 0 15.08 15.02 15.12 14.96 15.20 2,061,848 31,126,409 15.096 12.95 12.90 12.98 12.84 13.05 2,401,508 12.961 -0.66%
2014-01-08 0 15.18 15.12 15.30 15.04 15.30 2,027,960 30,771,376 15.174 13.03 12.98 13.14 12.91 13.14 2,362,038 13.027 0.13%
2014-01-07 0 15.16 15.08 15.14 15.08 15.46 1,256,000 19,028,710 15.150 13.02 12.95 13.00 12.95 13.27 1,462,908 13.007 1.07%
2014-01-06 0 15.00 14.96 15.00 14.86 15.20 2,192,000 33,072,322 15.088 12.88 12.84 12.88 12.76 13.05 2,553,101 12.954 -0.66%
2014-01-03 0 15.10 15.06 15.12 15.00 15.30 1,134,000 17,155,348 15.128 12.96 12.93 12.98 12.88 13.14 1,320,810 12.989 -0.66%
2014-01-02 0 15.20 15.14 15.22 15.06 15.28 866,697 13,120,524 15.139 13.05 13.00 13.07 12.93 13.12 1,009,473 12.997 0.53%
2013-12-31 0 15.12 15.06 15.12 14.96 15.20 988,346 14,924,108 15.100 12.98 12.93 12.98 12.84 13.05 1,151,162 12.964 0.53%
2013-12-30 0 15.04 15.00 15.10 14.98 15.28 930,000 14,054,360 15.112 12.91 12.88 12.96 12.86 13.12 1,083,204 12.975 -0.92%
2013-12-27 0 15.18 15.14 15.22 14.98 15.32 660,000 9,985,300 15.129 13.03 13.00 13.07 12.86 13.15 768,726 12.989 -0.78%
2013-12-24 0 15.30 15.30 15.32 15.30 15.50 159,484 2,449,925 15.362 13.14 13.14 13.15 13.14 13.31 185,757 13.189 1.19%
2013-12-23 0 15.12 15.06 15.14 15.02 15.28 933,784 14,144,068 15.147 12.98 12.93 13.00 12.90 13.12 1,087,612 13.005 0.80%
2013-12-20 0 15.00 14.96 15.00 14.90 15.22 1,498,000 22,523,360 15.036 12.88 12.84 12.88 12.79 13.07 1,744,774 12.909 -0.27%
2013-12-19 0 15.04 14.92 15.06 14.78 15.46 3,084,000 46,404,340 15.047 12.91 12.81 12.93 12.69 13.27 3,592,045 12.919 -2.46%
2013-12-18 0 15.42 15.32 15.46 14.78 15.50 1,659,969 25,568,038 15.403 13.24 13.15 13.27 12.69 13.31 1,933,425 13.224 -0.52%
2013-12-17 0 15.50 15.44 15.50 15.32 15.78 822,379 12,738,366 15.490 13.31 13.26 13.31 13.15 13.55 957,854 13.299 0.65%
2013-12-16 0 15.40 15.38 15.40 15.32 15.66 811,746 12,570,249 15.485 13.22 13.20 13.22 13.15 13.45 945,470 13.295 0.00%
2013-12-13 0 15.40 15.38 15.48 15.36 15.54 1,127,429 17,381,643 15.417 13.22 13.20 13.29 13.19 13.34 1,313,157 13.237 -0.52%
2013-12-12 0 15.48 15.40 15.50 15.38 15.76 1,185,895 18,348,271 15.472 13.29 13.22 13.31 13.20 13.53 1,381,254 13.284 -0.26%
2013-12-11 0 15.52 15.48 15.50 15.36 15.58 2,550,000 39,538,060 15.505 13.32 13.29 13.31 13.19 13.38 2,970,076 13.312 0.52%
2013-12-10 0 15.44 15.40 15.48 15.34 15.52 2,014,373 31,169,917 15.474 13.26 13.22 13.29 13.17 13.32 2,346,212 13.285 -0.64%
2013-12-09 0 15.54 15.52 15.54 15.50 15.60 815,476 12,660,719 15.526 13.34 13.32 13.34 13.31 13.39 949,814 13.330 0.26%
2013-12-06 0 15.50 15.46 15.52 15.26 15.54 554,051 8,555,704 15.442 13.31 13.27 13.32 13.10 13.34 645,323 13.258 -0.51%
2013-12-05 0 15.58 15.52 15.58 15.36 15.70 1,444,000 22,458,060 15.553 13.38 13.32 13.38 13.19 13.48 1,681,878 13.353 -1.14%
2013-12-04 0 15.76 15.62 15.80 15.52 15.84 2,285,949 35,959,334 15.731 13.53 13.41 13.57 13.32 13.60 2,662,527 13.506 -0.25%
2013-12-03 0 15.80 15.76 15.86 15.32 15.86 2,734,333 42,773,536 15.643 13.57 13.53 13.62 13.15 13.62 3,184,775 13.431 3.13%
2013-12-02 0 15.32 15.28 15.32 14.86 15.50 3,766,555 57,470,597 15.258 13.15 13.12 13.15 12.76 13.31 4,387,041 13.100 3.23%
2013-11-29 0 14.84 14.84 14.92 14.82 14.92 1,112,000 16,513,360 14.850 12.74 12.74 12.81 12.72 12.81 1,295,186 12.750 0.13%
2013-11-28 0 14.82 14.82 14.84 14.82 14.94 1,142,517 17,008,246 14.887 12.72 12.72 12.74 12.72 12.83 1,330,730 12.781 0.00%
2013-11-27 0 14.82 14.76 14.80 14.50 14.88 962,653 14,216,284 14.768 12.72 12.67 12.71 12.45 12.78 1,121,236 12.679 0.95%
2013-11-26 0 14.68 14.62 14.68 14.50 14.76 2,260,304 33,046,875 14.621 12.60 12.55 12.60 12.45 12.67 2,632,657 12.553 0.69%
2013-11-25 0 14.58 14.52 14.62 14.50 14.80 1,602,000 23,327,280 14.561 12.52 12.47 12.55 12.45 12.71 1,865,907 12.502 1.39%
2013-11-22 0 14.38 14.40 14.42 14.24 14.66 1,400,500 20,154,480 14.391 12.35 12.36 12.38 12.23 12.59 1,631,212 12.356 1.27%
2013-11-21 0 14.20 14.16 14.28 14.16 14.40 1,152,000 16,445,993 14.276 12.19 12.16 12.26 12.16 12.36 1,341,776 12.257 -0.56%
2013-11-20 0 14.28 14.28 14.36 14.24 14.54 1,088,000 15,593,757 14.332 12.26 12.26 12.33 12.23 12.48 1,267,233 12.305 0.85%
2013-11-19 0 14.16 14.20 14.24 14.16 14.40 1,109,000 15,840,160 14.283 12.16 12.19 12.23 12.16 12.36 1,291,692 12.263 -1.53%
2013-11-18 0 14.38 14.34 14.42 14.20 14.42 1,503,386 21,559,979 14.341 12.35 12.31 12.38 12.19 12.38 1,751,047 12.313 1.55%
2013-11-15 0 14.16 14.14 14.18 13.96 14.22 4,336,929 61,102,370 14.089 12.16 12.14 12.17 11.99 12.21 5,051,376 12.096 1.58%
2013-11-14 0 13.94 13.94 13.96 13.72 14.28 4,795,310 66,630,684 13.895 11.97 11.97 11.99 11.78 12.26 5,585,269 11.930 2.80%
2013-11-13 0 13.56 13.56 13.60 13.52 13.80 1,496,761 20,347,670 13.594 11.64 11.64 11.68 11.61 11.85 1,743,331 11.672 -2.02%
2013-11-12 0 13.84 13.78 13.80 13.78 14.10 960,833 13,325,628 13.869 11.88 11.83 11.85 11.83 12.11 1,119,117 11.907 -1.00%
2013-11-11 0 13.98 13.94 13.96 13.80 14.14 1,716,976 23,929,698 13.937 12.00 11.97 11.99 11.85 12.14 1,999,823 11.966 -0.85%
2013-11-08 0 14.10 14.04 14.10 14.00 14.26 1,968,700 27,809,552 14.126 12.11 12.05 12.11 12.02 12.24 2,293,015 12.128 0.00%
2013-11-07 0 14.10 14.06 14.10 14.00 14.44 2,856,000 40,512,400 14.185 12.11 12.07 12.11 12.02 12.40 3,326,485 12.179 -1.81%
2013-11-06 0 14.36 14.36 14.38 14.30 14.50 1,776,627 25,538,082 14.374 12.33 12.33 12.35 12.28 12.45 2,069,301 12.341 0.98%
2013-11-05 0 14.22 14.20 14.26 14.18 14.30 916,383 13,045,593 14.236 12.21 12.19 12.24 12.17 12.28 1,067,344 12.222 0.57%
2013-11-04 0 14.14 14.10 14.14 14.10 14.24 616,000 8,736,720 14.183 12.14 12.11 12.14 12.11 12.23 717,477 12.177 -0.28%
2013-11-01 0 14.18 14.12 14.20 14.00 14.28 1,306,000 18,449,928 14.127 12.17 12.12 12.19 12.02 12.26 1,521,145 12.129 -0.14%
2013-10-31 0 14.20 14.12 14.26 14.00 14.26 3,317,932 46,751,901 14.091 12.19 12.12 12.24 12.02 12.24 3,864,514 12.098 1.00%
2013-10-30 0 14.06 14.00 14.08 13.70 14.08 1,278,134 17,881,231 13.990 12.07 12.02 12.09 11.76 12.09 1,488,688 12.011 2.63%
2013-10-29 0 13.70 13.66 13.74 13.64 14.20 2,765,160 38,254,320 13.834 11.76 11.73 11.80 11.71 12.19 3,220,681 11.878 -3.52%
2013-10-28 0 14.20 14.20 14.26 13.98 14.30 1,697,844 24,156,426 14.228 12.19 12.19 12.24 12.00 12.28 1,977,540 12.215 1.87%
2013-10-25 0 13.94 13.90 13.96 13.86 13.98 4,848,000 66,993,440 13.819 11.97 11.93 11.99 11.90 12.00 5,646,639 11.864 0.87%
2013-10-24 0 13.82 13.72 13.84 13.68 14.00 1,396,000 19,227,240 13.773 11.87 11.78 11.88 11.75 12.02 1,625,971 11.825 0.14%
2013-10-23 0 13.80 13.80 13.82 13.80 14.50 3,953,775 55,000,919 13.911 11.85 11.85 11.87 11.85 12.45 4,605,103 11.943 0.73%
2013-10-22 0 13.70 13.68 13.70 13.48 13.70 3,604,000 48,873,180 13.561 11.76 11.75 11.76 11.57 11.76 4,197,708 11.643 1.93%
2013-10-21 0 13.44 13.40 13.48 13.34 13.50 5,058,000 67,636,160 13.372 11.54 11.50 11.57 11.45 11.59 5,891,234 11.481 1.51%
2013-10-18 0 13.24 13.20 13.28 12.72 13.44 8,751,189 114,036,471 13.031 11.37 11.33 11.40 10.92 11.54 10,192,823 11.188 4.09%
2013-10-17 0 12.72 12.66 12.72 12.40 12.74 2,658,820 33,360,412 12.547 10.92 10.87 10.92 10.65 10.94 3,096,823 10.772 2.25%
2013-10-16 0 12.44 12.44 12.48 12.26 12.48 1,940,368 23,955,811 12.346 10.68 10.68 10.71 10.53 10.71 2,260,016 10.600 1.80%
2013-10-15 0 12.22 12.20 12.22 12.16 12.36 4,329,204 52,823,805 12.202 10.49 10.47 10.49 10.44 10.61 5,042,379 10.476 0.16%
2013-10-11 0 12.20 12.20 12.26 12.20 12.50 1,161,278 14,218,029 12.243 10.47 10.47 10.53 10.47 10.73 1,352,582 10.512 0.16%
2013-10-10 0 12.18 12.14 12.22 12.06 12.38 1,416,844 17,270,412 12.189 10.46 10.42 10.49 10.35 10.63 1,650,249 10.465 -1.14%
2013-10-09 0 12.32 12.34 12.38 12.20 12.62 1,185,086 14,601,326 12.321 10.58 10.59 10.63 10.47 10.84 1,380,312 10.578 -0.81%
2013-10-08 0 12.42 12.40 12.48 12.38 12.66 1,282,000 16,029,900 12.504 10.66 10.65 10.71 10.63 10.87 1,493,191 10.735 -0.32%
2013-10-07 0 12.46 12.46 12.48 12.40 12.60 1,522,000 18,985,380 12.474 10.70 10.70 10.71 10.65 10.82 1,772,728 10.710 -0.32%
2013-10-04 0 12.50 12.48 12.54 12.46 12.98 1,466,020 18,371,290 12.531 10.73 10.71 10.77 10.70 11.14 1,707,526 10.759 -0.95%
2013-10-03 0 12.62 12.58 12.60 12.52 12.78 1,477,082 18,671,180 12.641 10.84 10.80 10.82 10.75 10.97 1,720,410 10.853 -0.79%
2013-10-02 0 12.72 12.70 12.74 12.60 13.00 5,062,470 64,438,408 12.729 10.92 10.90 10.94 10.82 11.16 5,896,440 10.928 -0.93%
2013-09-30 0 12.84 12.82 12.88 12.76 12.90 3,138,000 40,340,940 12.856 11.02 11.01 11.06 10.96 11.08 3,654,941 11.037 0.63%
2013-09-27 0 12.76 12.72 12.76 12.60 12.92 3,757,333 47,804,555 12.723 10.96 10.92 10.96 10.82 11.09 4,376,300 10.924 0.79%
2013-09-26 0 12.66 12.64 12.70 12.56 12.80 2,175,050 27,581,540 12.681 10.87 10.85 10.90 10.78 10.99 2,533,359 10.887 0.64%
2013-09-25 0 12.58 12.56 12.60 12.40 12.70 3,258,019 40,922,151 12.560 10.80 10.78 10.82 10.65 10.90 3,794,731 10.784 2.44%
2013-09-24 0 12.36 12.32 12.38 12.22 12.70 1,704,500 21,171,958 12.421 10.54 10.51 10.56 10.42 10.83 1,998,226 10.595 -2.68%
2013-09-23 0 12.70 12.66 12.70 12.60 12.86 3,017,790 38,307,819 12.694 10.83 10.80 10.83 10.75 10.97 3,537,827 10.828 0.47%
2013-09-19 0 12.64 12.58 12.64 12.58 12.86 1,786,000 22,609,150 12.659 10.78 10.73 10.78 10.73 10.97 2,093,770 10.798 -0.32%
2013-09-18 0 12.68 12.66 12.70 12.62 12.76 1,555,843 19,720,304 12.675 10.82 10.80 10.83 10.76 10.88 1,823,952 10.812 0.48%
2013-09-17 0 12.62 12.58 12.66 12.58 12.74 1,248,000 15,807,840 12.667 10.76 10.73 10.80 10.73 10.87 1,463,060 10.805 0.32%
2013-09-16 0 12.58 12.58 12.60 12.54 12.62 866,000 10,897,350 12.584 10.73 10.73 10.75 10.70 10.76 1,015,232 10.734 0.80%
2013-09-13 0 12.48 12.48 12.50 12.44 12.68 766,772 9,601,268 12.522 10.65 10.65 10.66 10.61 10.82 898,905 10.681 -1.42%
2013-09-12 0 12.66 12.66 12.72 12.58 12.74 1,720,000 21,804,518 12.677 10.80 10.80 10.85 10.73 10.87 2,016,397 10.814 0.16%
2013-09-11 0 12.64 12.60 12.66 12.52 12.68 1,206,000 15,203,180 12.606 10.78 10.75 10.80 10.68 10.82 1,413,822 10.753 0.96%
2013-09-10 0 12.52 12.52 12.54 12.44 12.64 1,135,092 14,233,264 12.539 10.68 10.68 10.70 10.61 10.78 1,330,695 10.696 0.64%
2013-09-09 0 12.44 12.38 12.44 12.12 12.56 979,666 12,163,063 12.416 10.61 10.56 10.61 10.34 10.71 1,148,486 10.591 2.13%
2013-09-06 0 12.18 12.12 12.24 12.02 12.24 789,054 9,604,090 12.172 10.39 10.34 10.44 10.25 10.44 925,027 10.383 1.16%
2013-09-05 0 12.04 12.02 12.10 12.02 12.18 568,000 6,862,040 12.081 10.27 10.25 10.32 10.25 10.39 665,880 10.305 0.17%
2013-09-04 0 12.02 12.00 12.04 11.96 12.10 663,620 7,981,422 12.027 10.25 10.24 10.27 10.20 10.32 777,977 10.259 0.17%
2013-09-03 0 12.00 11.98 12.00 11.92 12.16 792,000 9,513,910 12.013 10.24 10.22 10.24 10.17 10.37 928,480 10.247 -1.15%
2013-09-02 0 12.14 12.14 12.16 11.88 12.18 636,528 7,670,674 12.051 10.36 10.36 10.37 10.13 10.39 746,217 10.279 1.68%
2013-08-30 0 11.94 11.86 11.96 11.82 11.98 1,670,780 19,888,964 11.904 10.18 10.12 10.20 10.08 10.22 1,958,695 10.154 0.17%
2013-08-29 0 11.92 11.88 11.92 11.66 11.92 1,196,000 14,170,260 11.848 10.17 10.13 10.17 9.946 10.17 1,402,099 10.106 2.23%
2013-08-28 0 11.66 11.64 11.68 11.60 11.98 1,200,000 13,998,760 11.666 9.946 9.929 9.963 9.895 10.22 1,406,788 9.9509 -1.52%
2013-08-27 0 11.84 11.80 11.86 11.58 11.86 610,000 7,174,260 11.761 10.10 10.07 10.12 9.878 10.12 715,117 10.032 0.85%
2013-08-26 0 11.74 11.72 11.74 11.66 11.90 1,535,843 18,048,132 11.751 10.01 9.997 10.01 9.946 10.15 1,800,505 10.024 -1.68%
2013-08-23 0 11.94 11.90 11.96 11.82 12.14 599,117 7,159,552 11.950 10.18 10.15 10.20 10.08 10.36 702,359 10.194 0.17%
2013-08-22 0 11.92 11.92 12.00 11.82 12.00 1,103,082 13,170,181 11.939 10.17 10.17 10.24 10.08 10.24 1,293,169 10.184 -0.67%
2013-08-21 0 12.00 12.00 12.02 11.96 12.10 1,370,565 16,441,103 11.996 10.24 10.24 10.25 10.20 10.32 1,606,746 10.233 -0.50%
2013-08-20 0 12.06 12.02 12.10 12.00 12.28 2,440,019 29,493,740 12.088 10.29 10.25 10.32 10.24 10.47 2,860,492 10.311 -2.43%
2013-08-19 0 12.36 12.32 12.38 12.30 12.44 1,245,843 15,418,220 12.376 10.54 10.51 10.56 10.49 10.61 1,460,531 10.557 1.48%
2013-08-16 0 12.18 12.12 12.18 12.08 12.48 1,034,000 12,564,300 12.151 10.39 10.34 10.39 10.30 10.65 1,212,183 10.365 -2.40%
2013-08-15 0 12.48 12.44 12.48 12.30 12.52 1,967,352 24,508,174 12.457 10.65 10.61 10.65 10.49 10.68 2,306,373 10.626 2.80%
2013-08-13 0 12.14 12.14 12.16 12.08 12.46 3,152,574 38,635,862 12.255 10.36 10.36 10.37 10.30 10.63 3,695,837 10.454 0.66%
2013-08-12 0 12.06 12.04 12.18 11.78 12.24 2,884,966 34,824,198 12.071 10.29 10.27 10.39 10.05 10.44 3,382,114 10.297 3.08%
2013-08-09 0 11.70 11.66 11.72 11.52 11.74 5,655,633 65,696,199 11.616 9.980 9.946 9.997 9.827 10.01 6,630,232 9.9086 0.00%
2013-08-08 0 11.70 11.60 11.72 11.54 11.72 1,842,000 21,484,211 11.664 9.980 9.895 9.997 9.844 9.997 2,159,420 9.9491 0.52%
2013-08-07 0 11.64 11.64 11.68 11.62 11.94 3,341,000 39,339,360 11.775 9.929 9.929 9.963 9.912 10.18 3,916,733 10.044 -2.84%
2013-08-06 0 11.98 11.94 12.00 11.84 12.06 2,054,660 24,591,594 11.969 10.22 10.18 10.24 10.10 10.29 2,408,726 10.209 -0.66%
2013-08-05 0 12.06 12.04 12.08 11.84 12.34 3,454,000 41,515,660 12.020 10.29 10.27 10.30 10.10 10.53 4,049,206 10.253 -2.27%
2013-08-02 0 12.34 12.32 12.34 12.24 12.44 2,436,125 30,032,760 12.328 10.53 10.51 10.53 10.44 10.61 2,855,927 10.516 0.82%
2013-08-01 0 12.24 12.22 12.30 12.12 12.38 1,621,413 19,832,002 12.231 10.44 10.42 10.49 10.34 10.56 1,900,821 10.433 0.33%
2013-07-31 0 12.20 12.16 12.20 12.00 12.34 3,294,346 40,166,967 12.193 10.41 10.37 10.41 10.24 10.53 3,862,040 10.400 0.00%
2013-07-30 0 12.20 12.16 12.20 12.06 12.74 4,926,013 60,063,139 12.193 10.41 10.37 10.41 10.29 10.87 5,774,881 10.401 -6.01%
2013-07-29 0 12.98 12.98 13.00 12.96 13.10 1,836,000 23,885,140 13.009 11.07 11.07 11.09 11.05 11.17 2,152,386 11.097 -0.76%
2013-07-26 0 13.08 13.08 13.10 13.08 13.38 3,539,303 46,526,843 13.146 11.16 11.16 11.17 11.16 11.41 4,149,209 11.213 -0.30%
2013-07-25 0 13.12 13.12 13.14 12.94 13.18 3,281,226 43,045,571 13.119 11.19 11.19 11.21 11.04 11.24 3,846,659 11.190 1.55%
2013-07-24 0 12.92 12.88 12.92 12.82 13.00 1,869,777 24,150,717 12.916 11.02 10.99 11.02 10.94 11.09 2,191,984 11.018 -0.31%
2013-07-23 0 12.96 12.90 12.96 12.80 13.00 2,105,156 27,198,133 12.920 11.05 11.00 11.05 10.92 11.09 2,467,924 11.021 0.31%
2013-07-22 0 12.92 12.88 12.92 12.88 12.98 2,774,768 35,826,590 12.912 11.02 10.99 11.02 10.99 11.07 3,252,926 11.014 0.94%
2013-07-19 0 12.80 12.78 12.80 12.78 13.00 2,410,543 31,082,215 12.894 10.92 10.90 10.92 10.90 11.09 2,825,937 10.999 -1.23%
2013-07-18 0 12.96 12.94 12.98 12.86 13.02 914,718 11,846,585 12.951 11.05 11.04 11.07 10.97 11.11 1,072,346 11.047 -0.15%
2013-07-17 0 12.98 12.90 12.98 12.90 13.12 2,738,000 35,573,280 12.992 11.07 11.00 11.07 11.00 11.19 3,209,822 11.083 -0.31%
2013-07-16 0 13.02 13.00 13.04 12.86 13.50 2,330,000 30,472,800 13.078 11.11 11.09 11.12 10.97 11.52 2,731,514 11.156 -3.56%
2013-07-15 0 13.50 13.46 13.50 13.46 13.50 636,006 8,582,141 13.494 11.52 11.48 11.52 11.48 11.52 745,605 11.510 0.15%
2013-07-12 0 13.48 13.42 13.50 13.42 13.66 729,300 9,848,062 13.503 11.50 11.45 11.52 11.45 11.65 854,976 11.519 0.00%
2013-07-11 0 13.48 13.48 13.50 13.40 13.62 1,518,688 20,491,780 13.493 11.50 11.50 11.52 11.43 11.62 1,780,394 11.510 0.15%
2013-07-10 0 13.46 13.44 13.50 13.20 13.78 2,364,467 31,851,476 13.471 11.48 11.46 11.52 11.26 11.75 2,771,921 11.491 0.60%
2013-07-09 0 13.38 13.38 13.44 13.34 13.62 2,587,645 34,794,498 13.446 11.41 11.41 11.46 11.38 11.62 3,033,557 11.470 0.00%
2013-07-08 0 13.38 13.28 13.40 13.12 13.42 2,861,767 37,876,664 13.235 11.41 11.33 11.43 11.19 11.45 3,354,917 11.290 1.52%
2013-07-05 0 13.18 13.14 13.20 13.14 13.34 1,000,001 13,184,293 13.184 11.24 11.21 11.26 11.21 11.38 1,172,325 11.246 -0.15%
2013-07-04 0 13.20 13.18 13.20 13.12 13.28 1,275,666 16,856,644 13.214 11.26 11.24 11.26 11.19 11.33 1,495,493 11.272 -0.15%
2013-07-03 0 13.22 13.22 13.24 13.20 13.46 2,570,506 34,056,000 13.249 11.28 11.28 11.29 11.26 11.48 3,013,465 11.301 -0.45%
2013-07-02 0 13.28 13.20 13.30 13.20 13.70 2,243,556 29,952,977 13.351 11.33 11.26 11.34 11.26 11.69 2,630,174 11.388 -0.90%
2013-06-28 0 13.40 13.40 13.52 13.26 13.60 1,939,540 26,068,247 13.440 11.43 11.43 11.53 11.31 11.60 2,273,769 11.465 1.98%
2013-06-27 0 13.14 13.14 13.16 13.14 13.78 4,027,380 53,714,457 13.337 11.21 11.21 11.23 11.21 11.75 4,721,393 11.377 -3.67%
2013-06-26 0 13.64 13.62 13.64 13.58 13.80 1,036,000 14,168,480 13.676 11.64 11.62 11.64 11.58 11.77 1,214,527 11.666 1.04%
2013-06-25 0 13.50 13.50 13.58 13.50 13.92 1,847,491 25,034,099 13.550 11.52 11.52 11.58 11.52 11.87 2,165,857 11.559 -0.74%
2013-06-24 0 13.60 13.60 13.62 13.56 13.74 1,902,323 25,922,219 13.627 11.60 11.60 11.62 11.57 11.72 2,230,138 11.624 0.44%
2013-06-21 0 13.54 13.52 13.60 13.52 13.78 2,174,479 29,672,275 13.646 11.55 11.53 11.60 11.53 11.75 2,549,193 11.640 -2.17%
2013-06-20 0 13.84 13.80 13.84 13.80 13.98 9,669,142 133,636,976 13.821 11.81 11.77 11.81 11.77 11.93 11,335,364 11.789 0.14%
2013-06-19 0 13.82 13.80 13.84 13.80 14.10 2,718,127 37,591,054 13.830 11.79 11.77 11.81 11.77 12.03 3,186,525 11.797 -0.43%
2013-06-18 0 13.88 13.84 13.88 13.70 14.08 6,623,000 91,531,189 13.820 11.84 11.81 11.84 11.69 12.01 7,764,299 11.789 0.58%
2013-06-17 0 13.80 13.78 13.82 13.52 14.00 6,173,686 85,190,030 13.799 11.77 11.75 11.79 11.53 11.94 7,237,558 11.771 2.07%
2013-06-14 0 13.52 13.50 13.54 13.38 13.70 2,547,028 34,388,235 13.501 11.53 11.52 11.55 11.41 11.69 2,985,941 11.517 -0.44%
2013-06-13 0 13.58 13.54 13.60 13.42 13.80 2,111,016 28,652,431 13.573 11.58 11.55 11.60 11.45 11.77 2,474,794 11.578 -1.31%
2013-06-11 0 13.76 13.70 13.74 13.66 13.90 2,372,689 32,713,198 13.787 11.74 11.69 11.72 11.65 11.86 2,781,559 11.761 -0.15%
2013-06-10 0 13.78 13.76 13.80 13.70 14.06 1,247,686 17,238,245 13.816 11.75 11.74 11.77 11.69 11.99 1,462,692 11.785 0.58%
2013-06-07 0 13.70 13.62 13.72 13.62 13.96 3,855,410 53,181,255 13.794 11.69 11.62 11.70 11.62 11.91 4,519,788 11.766 -1.30%
2013-06-06 0 13.88 13.88 13.94 13.86 14.18 1,640,083 22,841,533 13.927 11.84 11.84 11.89 11.82 12.10 1,922,708 11.880 -0.86%
2013-06-05 0 14.00 13.96 13.98 13.96 14.24 2,261,000 31,789,812 14.060 11.94 11.91 11.93 11.91 12.15 2,650,624 11.993 -2.71%
2013-06-04 0 14.40 14.36 14.48 14.24 14.54 1,428,000 20,464,580 14.331 12.27 12.24 12.34 12.14 12.39 1,675,242 12.216 -0.28%
2013-06-03 0 14.44 14.40 14.44 14.32 14.68 1,571,570 22,714,417 14.453 12.31 12.27 12.31 12.21 12.51 1,843,669 12.320 0.42%
2013-05-31 0 14.38 14.30 14.42 14.18 14.44 1,788,110 25,635,091 14.336 12.26 12.19 12.29 12.09 12.31 2,097,700 12.221 0.42%
2013-05-30 0 14.32 14.28 14.34 14.20 14.44 1,104,980 15,831,910 14.328 12.21 12.17 12.22 12.10 12.31 1,296,294 12.213 -0.56%
2013-05-29 0 14.40 14.34 14.40 14.10 14.50 1,734,000 24,894,600 14.357 12.27 12.22 12.27 12.02 12.36 2,034,222 12.238 1.27%
2013-05-28 0 14.22 14.20 14.22 14.18 14.40 649,000 9,263,180 14.273 12.12 12.10 12.12 12.09 12.27 761,367 12.167 0.00%
2013-05-27 0 14.22 14.20 14.24 14.10 14.38 1,670,717 23,825,562 14.261 12.12 12.10 12.14 12.02 12.26 1,959,982 12.156 -0.56%
2013-05-24 0 14.30 14.30 14.32 14.06 14.44 3,589,372 51,189,157 14.261 12.19 12.19 12.21 11.98 12.31 4,210,830 12.157 1.27%
2013-05-23 0 14.12 14.12 14.16 14.00 14.50 4,130,775 58,434,291 14.146 12.04 12.04 12.07 11.93 12.36 4,845,970 12.058 -2.22%
2013-05-22 0 14.44 14.44 14.46 14.42 14.60 2,074,711 30,068,184 14.493 12.31 12.31 12.33 12.29 12.45 2,433,923 12.354 -0.41%
2013-05-21 0 14.50 14.46 14.52 14.26 14.58 2,356,000 34,026,320 14.442 12.36 12.33 12.38 12.16 12.43 2,763,914 12.311 1.40%
2013-05-20 0 14.30 14.30 14.36 14.28 14.62 1,916,978 27,681,096 14.440 12.19 12.19 12.24 12.17 12.46 2,248,880 12.309 0.00%
2013-05-16 0 14.30 14.28 14.30 14.28 14.62 1,303,688 18,776,476 14.403 12.19 12.17 12.19 12.17 12.46 1,529,406 12.277 -0.83%
2013-05-15 0 14.42 14.40 14.42 14.36 14.74 2,165,777 31,247,387 14.428 12.29 12.27 12.29 12.24 12.56 2,540,756 12.298 -0.55%
2013-05-14 0 14.50 14.48 14.52 14.28 14.80 2,074,384 29,979,932 14.452 12.36 12.34 12.38 12.17 12.62 2,433,539 12.319 -0.41%
2013-05-13 0 14.56 14.54 14.58 14.50 14.68 928,622 13,558,914 14.601 12.41 12.39 12.43 12.36 12.51 1,089,402 12.446 0.00%
2013-05-10 0 14.56 14.50 14.60 14.42 14.60 2,878,000 41,790,780 14.521 12.41 12.36 12.45 12.29 12.45 3,376,292 12.378 -0.27%
2013-05-09 0 14.60 14.56 14.62 14.22 14.62 2,876,799 41,693,988 14.493 12.45 12.41 12.46 12.12 12.46 3,374,883 12.354 0.14%
2013-05-08 0 14.58 14.58 14.60 14.52 14.90 3,144,547 46,102,887 14.661 12.43 12.43 12.45 12.38 12.70 3,688,989 12.497 -0.68%
2013-05-07 0 14.68 14.66 14.70 14.40 14.78 2,566,100 37,617,666 14.659 12.51 12.50 12.53 12.27 12.60 3,010,390 12.496 -0.81%
2013-05-06 0 14.80 14.68 14.80 14.62 14.94 1,076,073 15,880,627 14.758 12.62 12.51 12.62 12.46 12.74 1,262,382 12.580 1.93%
2013-05-03 0 14.52 14.50 14.54 14.44 14.94 1,996,000 29,065,484 14.562 12.38 12.36 12.39 12.31 12.74 2,341,584 12.413 -1.49%
2013-05-02 0 14.74 14.72 14.74 14.64 15.10 2,132,000 31,571,420 14.808 12.56 12.55 12.56 12.48 12.87 2,501,131 12.623 -1.73%
2013-04-30 0 15.00 14.92 15.02 14.70 15.34 4,134,367 61,604,040 14.900 12.79 12.72 12.80 12.53 13.08 4,850,184 12.701 1.35%
2013-04-29 0 14.80 14.76 14.82 14.52 14.92 3,996,000 58,657,060 14.679 12.62 12.58 12.63 12.38 12.72 4,687,861 12.513 2.07%
2013-04-26 0 14.50 14.44 14.50 14.30 14.64 3,422,666 49,525,123 14.470 12.36 12.31 12.36 12.19 12.48 4,015,261 12.334 1.40%
2013-04-25 0 14.30 14.24 14.32 14.12 14.38 3,872,100 55,071,976 14.223 12.19 12.14 12.21 12.04 12.26 4,542,509 12.124 0.85%
2013-04-24 0 14.18 14.16 14.20 13.94 14.22 3,302,599 46,589,791 14.107 12.09 12.07 12.10 11.88 12.12 3,874,405 12.025 2.75%
2013-04-23 0 13.80 13.76 13.86 13.72 14.00 1,609,344 22,347,994 13.886 11.76 11.73 11.81 11.70 11.93 1,887,983 11.837 -0.86%
2013-04-22 0 13.92 13.88 13.90 13.74 14.00 2,543,199 35,386,452 13.914 11.87 11.83 11.85 11.71 11.93 2,983,524 11.861 -0.85%
2013-04-19 0 14.04 14.02 14.10 13.96 14.30 1,414,900 19,865,316 14.040 11.97 11.95 12.02 11.90 12.19 1,659,873 11.968 -0.85%
2013-04-18 0 14.16 14.06 14.18 14.00 14.32 2,751,658 38,702,445 14.065 12.07 11.98 12.09 11.93 12.21 3,228,075 11.989 0.71%
2013-04-17 0 14.06 13.98 14.08 13.80 14.18 5,285,400 74,049,856 14.010 11.98 11.92 12.00 11.76 12.09 6,200,505 11.943 2.48%
2013-04-16 0 13.72 13.68 13.70 13.62 14.04 4,089,395 56,027,205 13.701 11.70 11.66 11.68 11.61 11.97 4,797,426 11.679 -2.97%
2013-04-15 0 14.14 14.10 14.14 14.10 14.60 2,051,033 29,112,538 14.194 12.05 12.02 12.05 12.02 12.45 2,406,145 12.099 -2.88%
2013-04-12 0 14.56 14.52 14.58 14.52 14.72 1,610,449 23,570,212 14.636 12.41 12.38 12.43 12.38 12.55 1,889,279 12.476 0.00%
2013-04-11 0 14.56 14.56 14.60 14.48 14.68 2,322,000 33,778,952 14.547 12.41 12.41 12.45 12.34 12.51 2,724,027 12.400 0.28%
2013-04-10 0 14.52 14.44 14.52 14.40 14.56 1,122,000 16,208,500 14.446 12.38 12.31 12.38 12.27 12.41 1,316,261 12.314 0.83%
2013-04-09 0 14.40 14.40 14.46 14.26 14.56 3,164,959 45,670,703 14.430 12.27 12.27 12.33 12.16 12.41 3,712,935 12.300 0.28%
2013-04-08 0 14.36 14.34 14.36 14.16 14.88 2,888,000 41,339,920 14.314 12.24 12.22 12.24 12.07 12.68 3,388,023 12.202 -2.97%
2013-04-05 0 14.80 14.80 14.82 14.50 15.20 3,357,763 49,402,413 14.713 12.62 12.62 12.63 12.36 12.96 3,939,120 12.541 -2.76%
2013-04-03 0 15.22 15.18 15.20 15.08 15.36 2,654,000 40,277,940 15.176 12.97 12.94 12.96 12.85 13.09 3,113,509 12.937 0.13%
2013-04-02 0 15.20 15.18 15.30 14.94 15.68 3,354,332 51,011,271 15.208 12.96 12.94 13.04 12.74 13.37 3,935,095 12.963 0.00%
2013-03-28 0 15.20 15.26 15.28 15.16 15.90 2,765,004 42,412,400 15.339 12.96 13.01 13.02 12.92 13.55 3,243,732 13.075 -2.31%
2013-03-27 0 15.56 15.56 15.64 15.42 16.02 7,505,968 116,618,293 15.537 13.26 13.26 13.33 13.14 13.66 8,805,539 13.244 -2.02%
2013-03-26 0 15.88 15.86 15.90 15.74 16.18 2,818,000 44,797,820 15.897 13.54 13.52 13.55 13.42 13.79 3,305,904 13.551 -0.75%
2013-03-25 0 16.00 15.98 16.04 15.80 16.54 5,306,000 84,618,330 15.948 13.64 13.62 13.67 13.47 14.10 6,224,672 13.594 -3.26%
2013-03-22 0 16.54 16.52 16.54 16.06 17.00 4,370,880 71,930,386 16.457 14.10 14.08 14.10 13.69 14.49 5,127,647 14.028 -2.71%
2013-03-21 0 17.00 16.88 17.00 16.72 17.06 2,390,420 40,359,531 16.884 14.49 14.39 14.49 14.25 14.54 2,804,293 14.392 2.53%
2013-03-20 0 16.58 16.54 16.58 16.52 16.90 2,723,262 45,443,063 16.687 14.13 14.10 14.13 14.08 14.41 3,194,763 14.224 -1.66%
2013-03-19 0 16.86 16.84 16.86 16.74 17.00 1,272,000 21,436,950 16.853 14.37 14.35 14.37 14.27 14.49 1,492,232 14.366 0.84%
2013-03-18 0 16.72 16.72 16.76 16.70 17.68 2,177,358 37,034,595 17.009 14.25 14.25 14.29 14.24 15.07 2,554,342 14.499 -5.75%
2013-03-15 0 17.74 17.72 17.76 17.60 17.82 2,206,010 39,079,328 17.715 15.12 15.10 15.14 15.00 15.19 2,587,955 15.100 1.95%
2013-03-14 0 17.40 17.34 17.42 17.16 17.52 1,441,500 25,026,522 17.361 14.83 14.78 14.85 14.63 14.93 1,691,079 14.799 -0.68%
2013-03-13 0 17.52 17.40 17.52 17.30 17.88 3,956,250 69,181,266 17.487 14.93 14.83 14.93 14.75 15.24 4,641,228 14.906 0.57%
2013-03-12 0 17.42 17.38 17.48 17.34 18.08 1,987,312 34,988,816 17.606 14.85 14.81 14.90 14.78 15.41 2,331,392 15.008 -3.22%
2013-03-11 0 18.00 17.94 18.02 17.84 18.06 2,070,333 37,230,446 17.983 15.34 15.29 15.36 15.21 15.39 2,428,787 15.329 0.33%
2013-03-08 0 17.94 17.88 17.98 17.84 18.40 1,792,000 32,183,870 17.960 15.29 15.24 15.33 15.21 15.68 2,102,264 15.309 -0.55%
2013-03-07 0 18.04 17.98 18.04 17.92 18.40 2,614,069 47,347,795 18.113 15.38 15.33 15.38 15.28 15.68 3,066,665 15.440 0.89%
2013-03-06 0 17.88 17.84 17.88 17.72 18.26 1,275,420 22,825,519 17.896 15.24 15.21 15.24 15.10 15.57 1,496,244 15.255 1.13%
2013-03-05 0 17.68 17.66 17.70 17.58 18.06 3,308,586 58,873,338 17.794 15.07 15.05 15.09 14.99 15.39 3,881,429 15.168 -1.78%
2013-03-04 0 18.00 17.94 18.00 17.84 18.12 1,380,000 24,767,858 17.948 15.34 15.29 15.34 15.21 15.45 1,618,931 15.299 0.11%
2013-03-01 0 17.98 17.94 18.02 17.90 18.40 1,690,631 30,538,829 18.064 15.33 15.29 15.36 15.26 15.68 1,983,344 15.398 -0.55%
2013-02-28 0 18.08 18.00 18.08 17.94 18.20 5,722,653 104,042,206 18.181 15.41 15.34 15.41 15.29 15.51 6,713,464 15.498 0.44%
2013-02-27 0 18.00 18.00 18.02 18.00 18.58 3,979,321 72,402,724 18.195 15.34 15.34 15.36 15.34 15.84 4,668,294 15.509 -0.11%
2013-02-26 0 18.02 18.02 18.10 17.94 18.54 3,811,352 69,285,366 18.179 15.36 15.36 15.43 15.29 15.80 4,471,243 15.496 -0.66%
2013-02-25 0 18.14 18.12 18.14 17.78 18.46 2,102,000 38,021,561 18.088 15.46 15.45 15.46 15.16 15.74 2,465,937 15.419 1.11%
2013-02-22 0 17.94 17.90 18.02 17.84 18.10 1,107,621 19,883,221 17.951 15.29 15.26 15.36 15.21 15.43 1,299,393 15.302 -1.32%
2013-02-21 0 18.18 18.06 18.20 17.94 18.30 4,405,047 79,533,875 18.055 15.50 15.39 15.51 15.29 15.60 5,167,729 15.390 -1.20%
2013-02-20 0 18.40 18.36 18.46 18.00 18.58 2,183,051 40,077,714 18.359 15.68 15.65 15.74 15.34 15.84 2,561,021 15.649 2.11%
2013-02-19 0 18.02 17.98 18.04 17.96 18.30 7,406,738 133,364,942 18.006 15.36 15.33 15.38 15.31 15.60 8,689,128 15.348 -0.22%
2013-02-18 0 18.06 18.00 18.06 17.84 18.32 2,340,300 42,125,090 18.000 15.39 15.34 15.39 15.21 15.62 2,745,496 15.343 -0.22%
2013-02-15 0 18.10 18.00 18.10 17.82 18.20 1,972,929 35,477,122 17.982 15.43 15.34 15.43 15.19 15.51 2,314,519 15.328 1.23%
2013-02-14 0 17.88 17.88 18.02 17.64 18.06 3,052,345 54,468,524 17.845 15.24 15.24 15.36 15.04 15.39 3,580,823 15.211 -0.67%
2013-02-08 0 18.00 17.94 18.08 17.80 18.10 1,624,000 29,090,916 17.913 15.34 15.29 15.41 15.17 15.43 1,905,177 15.269 -0.11%
2013-02-07 0 18.02 17.98 18.06 17.98 18.60 2,284,666 41,550,137 18.187 15.36 15.33 15.39 15.33 15.85 2,680,229 15.502 -1.42%
2013-02-06 0 18.28 18.34 18.36 17.88 18.50 6,490,722 117,682,065 18.131 15.58 15.63 15.65 15.24 15.77 7,614,515 15.455 2.12%
2013-02-05 0 17.90 17.88 17.90 17.78 18.20 2,877,000 51,467,926 17.889 15.26 15.24 15.26 15.16 15.51 3,375,119 15.249 -1.97%
2013-02-04 0 18.26 18.22 18.26 18.10 18.66 2,484,696 45,341,470 18.248 15.57 15.53 15.57 15.43 15.91 2,914,892 15.555 -2.35%
2013-02-01 0 18.70 18.66 18.68 18.42 18.82 3,119,649 58,191,323 18.653 15.94 15.91 15.92 15.70 16.04 3,659,780 15.900 1.85%
2013-01-31 0 18.36 18.32 18.36 18.10 18.48 3,843,910 70,514,584 18.344 15.65 15.62 15.65 15.43 15.75 4,509,438 15.637 0.99%
2013-01-30 0 18.18 18.18 18.22 17.12 18.30 5,274,595 95,306,479 18.069 15.50 15.50 15.53 14.59 15.60 6,187,830 15.402 6.94%
2013-01-29 0 17.00 16.98 17.00 16.86 17.60 2,313,253 39,359,093 17.015 14.49 14.47 14.49 14.37 15.00 2,713,766 14.503 1.31%
2013-01-28 0 16.78 16.72 16.82 16.62 16.90 842,021 14,117,274 16.766 14.30 14.25 14.34 14.17 14.41 987,807 14.292 -0.59%
2013-01-25 0 16.88 16.82 16.88 16.74 17.00 930,172 15,689,570 16.867 14.39 14.34 14.39 14.27 14.49 1,091,220 14.378 -0.24%
2013-01-24 0 16.92 16.90 16.92 16.78 20.00 1,091,168 18,599,229 17.045 14.42 14.41 14.42 14.30 17.05 1,280,091 14.530 -0.35%
2013-01-23 0 16.98 16.98 17.00 16.98 17.22 1,652,000 28,247,771 17.099 14.47 14.47 14.49 14.47 14.68 1,938,025 14.576 -0.12%
2013-01-22 0 17.00 16.98 17.00 16.92 17.20 1,459,531 24,862,547 17.035 14.49 14.47 14.49 14.42 14.66 1,712,232 14.521 0.00%
2013-01-21 0 17.00 16.98 17.00 16.52 17.02 1,906,000 32,038,980 16.810 14.49 14.47 14.49 14.08 14.51 2,236,002 14.329 1.43%
2013-01-18 0 16.76 16.74 16.78 16.60 16.86 2,072,851 34,734,289 16.757 14.29 14.27 14.30 14.15 14.37 2,431,741 14.284 0.36%
2013-01-17 0 16.70 16.64 16.72 16.48 16.74 542,846 9,023,940 16.623 14.24 14.18 14.25 14.05 14.27 636,833 14.170 0.12%
2013-01-16 0 16.68 16.64 16.70 16.48 16.80 3,327,894 55,389,015 16.644 14.22 14.18 14.24 14.05 14.32 3,904,080 14.187 -0.24%
2013-01-15 0 16.72 16.70 16.74 16.54 16.76 6,550,046 109,393,602 16.701 14.25 14.24 14.27 14.10 14.29 7,684,110 14.236 0.36%
2013-01-14 0 16.66 16.64 16.66 16.44 16.88 2,269,057 37,808,242 16.663 14.20 14.18 14.20 14.01 14.39 2,661,918 14.203 -0.72%
2013-01-11 0 16.78 16.74 16.78 16.68 17.00 2,394,445 40,139,022 16.763 14.30 14.27 14.30 14.22 14.49 2,809,015 14.289 -0.36%
2013-01-10 0 16.84 16.74 16.84 16.60 16.92 1,976,666 33,180,415 16.786 14.35 14.27 14.35 14.15 14.42 2,318,903 14.309 0.00%
2013-01-09 0 16.84 16.82 17.00 16.70 17.08 1,567,290 26,528,133 16.926 14.35 14.34 14.49 14.24 14.56 1,838,648 14.428 0.24%
2013-01-08 0 16.80 16.78 16.80 16.68 16.98 2,776,000 46,553,426 16.770 14.32 14.30 14.32 14.22 14.47 3,256,632 14.295 0.12%
2013-01-07 0 16.78 16.74 16.76 16.66 16.88 2,940,000 49,406,940 16.805 14.30 14.27 14.29 14.20 14.39 3,449,027 14.325 1.33%
2013-01-04 0 16.56 16.52 16.56 16.24 16.68 7,827,400 129,508,202 16.545 14.12 14.08 14.12 13.84 14.22 9,182,623 14.104 1.72%
2013-01-03 0 16.28 16.20 16.28 15.70 16.30 4,414,500 71,242,872 16.138 13.88 13.81 13.88 13.38 13.89 5,178,819 13.757 3.04%
2013-01-02 0 15.80 15.76 15.80 15.44 15.90 3,611,000 56,737,840 15.713 13.47 13.43 13.47 13.16 13.55 4,236,202 13.394 2.33%
2012-12-31 0 15.44 15.36 15.44 15.30 15.50 979,903 15,092,040 15.402 13.16 13.09 13.16 13.04 13.21 1,149,562 13.129 0.52%
2012-12-28 0 15.36 15.32 15.38 15.26 15.48 2,100,000 32,253,340 15.359 13.09 13.06 13.11 13.01 13.20 2,463,590 13.092 0.26%
2012-12-27 0 15.32 15.28 15.36 15.14 15.50 4,956,896 75,853,119 15.303 13.06 13.02 13.09 12.91 13.21 5,815,125 13.044 0.66%
2012-12-24 0 15.22 15.14 15.22 15.08 15.24 1,288,240 19,572,200 15.193 12.97 12.91 12.97 12.85 12.99 1,511,284 12.951 0.40%
2012-12-21 0 15.16 15.12 15.16 15.12 15.38 1,511,754 22,986,079 15.205 12.92 12.89 12.92 12.89 13.11 1,773,497 12.961 -1.17%
2012-12-20 0 15.34 15.28 15.34 15.24 15.38 1,611,117 24,687,216 15.323 13.08 13.02 13.08 12.99 13.11 1,890,063 13.062 0.66%
2012-12-19 0 15.24 15.16 15.24 15.08 15.26 3,332,542 50,615,044 15.188 12.99 12.92 12.99 12.85 13.01 3,909,533 12.947 0.66%
2012-12-18 0 15.14 15.12 15.20 15.14 15.34 1,911,497 29,036,143 15.190 12.91 12.89 12.96 12.91 13.08 2,242,450 12.948 -0.13%
2012-12-17 0 15.16 15.14 15.18 15.10 15.22 1,616,932 24,533,380 15.173 12.92 12.91 12.94 12.87 12.97 1,896,885 12.934 -0.13%
2012-12-14 0 15.18 15.10 15.12 15.06 15.26 1,450,569 21,993,874 15.162 12.94 12.87 12.89 12.84 13.01 1,701,718 12.925 -0.52%
2012-12-13 0 15.26 15.18 15.26 15.16 15.58 1,675,000 25,653,850 15.316 13.01 12.94 13.01 12.92 13.28 1,965,007 13.055 0.00%
2012-12-12 0 15.26 15.26 15.30 15.04 15.46 2,033,293 31,049,079 15.270 13.01 13.01 13.04 12.82 13.18 2,385,334 13.017 -0.26%
2012-12-11 0 15.30 15.26 15.28 15.14 15.70 2,216,000 34,012,402 15.349 13.04 13.01 13.02 12.91 13.38 2,599,675 13.083 1.73%
2012-12-10 0 15.04 15.00 15.10 14.78 15.10 1,648,000 24,729,923 15.006 12.82 12.79 12.87 12.60 12.87 1,933,332 12.791 1.08%
2012-12-07 0 14.88 14.86 14.96 14.82 15.00 1,268,640 18,943,457 14.932 12.68 12.67 12.75 12.63 12.79 1,488,290 12.728 -0.80%
2012-12-06 0 15.00 14.92 15.02 14.74 15.10 781,218 11,718,282 15.000 12.79 12.72 12.80 12.56 12.87 916,477 12.786 0.00%
2012-12-05 0 15.00 14.94 15.00 14.76 15.10 1,051,164 15,741,323 14.975 12.79 12.74 12.79 12.58 12.87 1,233,161 12.765 1.35%
2012-12-04 0 14.80 14.72 14.80 14.68 15.00 1,972,833 29,176,257 14.789 12.62 12.55 12.62 12.51 12.79 2,314,406 12.606 -1.33%
2012-12-03 0 15.00 14.94 15.00 14.94 15.08 2,446,859 36,664,468 14.984 12.79 12.74 12.79 12.74 12.85 2,870,504 12.773 0.00%
2012-11-30 0 15.00 14.90 15.00 14.90 15.04 1,714,463 25,695,979 14.988 12.79 12.70 12.79 12.70 12.82 2,011,302 12.776 0.00%
2012-11-29 0 15.00 14.98 15.00 14.92 15.06 2,350,176 35,210,275 14.982 12.79 12.77 12.79 12.72 12.84 2,757,082 12.771 0.13%
2012-11-28 0 14.98 14.96 15.00 14.90 15.14 3,468,360 51,960,307 14.981 12.77 12.75 12.79 12.70 12.91 4,068,866 12.770 -0.40%
2012-11-27 0 15.04 15.04 15.10 14.98 15.12 1,348,500 20,340,520 15.084 12.82 12.82 12.87 12.77 12.89 1,581,977 12.858 -0.13%
2012-11-26 0 15.06 15.04 15.10 15.04 15.14 3,190,000 48,126,970 15.087 12.84 12.82 12.87 12.82 12.91 3,742,311 12.860 0.00%
2012-11-23 0 15.06 15.02 15.06 14.92 15.16 8,592,144 129,357,111 15.055 12.84 12.80 12.84 12.72 12.92 10,079,773 12.833 0.40%
2012-11-22 0 15.00 14.98 15.00 14.96 15.14 2,828,300 42,455,420 15.011 12.79 12.77 12.79 12.75 12.91 3,317,987 12.796 -0.66%
2012-11-21 0 15.10 15.08 15.10 15.04 15.30 3,862,000 58,189,060 15.067 12.87 12.85 12.87 12.82 13.04 4,530,660 12.843 -0.40%
2012-11-20 0 15.16 15.12 15.16 15.12 15.18 1,190,000 18,032,220 15.153 12.92 12.89 12.92 12.89 12.94 1,396,035 12.917 0.26%
2012-11-19 0 15.12 15.10 15.16 15.10 15.38 506,000 7,686,160 15.190 12.89 12.87 12.92 12.87 13.11 593,608 12.948 -0.79%
2012-11-16 0 15.24 15.16 15.26 14.98 15.26 3,176,000 47,749,240 15.034 12.99 12.92 13.01 12.77 13.01 3,725,887 12.816 1.06%
2012-11-15 0 15.08 15.06 15.10 14.98 15.10 2,656,580 39,885,676 15.014 12.85 12.84 12.87 12.77 12.87 3,116,536 12.798 -0.40%
2012-11-14 0 15.14 15.04 15.18 15.00 15.18 877,000 13,219,340 15.073 12.91 12.82 12.94 12.79 12.94 1,028,842 12.849 -0.39%
2012-11-13 0 15.20 15.16 15.22 15.02 15.30 666,000 10,105,660 15.174 12.96 12.92 12.97 12.80 13.04 781,310 12.934 -0.39%
2012-11-12 0 15.26 15.18 15.26 15.14 15.58 1,120,000 17,150,820 15.313 13.01 12.94 13.01 12.91 13.28 1,313,915 13.053 -1.17%
2012-11-09 0 15.44 15.36 15.48 14.98 15.48 1,312,938 19,985,253 15.222 13.16 13.09 13.20 12.77 13.20 1,540,258 12.975 2.52%
2012-11-08 0 15.06 15.02 15.06 14.90 15.28 805,187 12,139,044 15.076 12.84 12.80 12.84 12.70 13.02 944,596 12.851 0.00%
2012-11-07 0 15.06 15.00 15.08 14.98 15.08 1,228,400 18,441,618 15.013 12.84 12.79 12.85 12.77 12.85 1,441,083 12.797 -0.26%
2012-11-06 0 15.10 15.04 15.14 14.84 15.18 1,701,000 25,549,200 15.020 12.87 12.82 12.91 12.65 12.94 1,995,508 12.803 0.00%
2012-11-05 0 15.10 15.08 15.12 15.00 15.38 648,000 9,816,600 15.149 12.87 12.85 12.89 12.79 13.11 760,194 12.913 -1.05%
2012-11-02 0 15.26 15.18 15.32 15.06 15.48 1,468,066 22,325,790 15.208 13.01 12.94 13.06 12.84 13.20 1,722,244 12.963 1.06%
2012-11-01 0 15.10 15.06 15.14 14.94 15.30 797,808 12,074,145 15.134 12.87 12.84 12.91 12.74 13.04 935,939 12.901 0.67%
2012-10-31 0 15.00 15.00 15.04 14.88 15.30 1,616,103 24,251,522 15.006 12.79 12.79 12.82 12.68 13.04 1,895,912 12.791 -1.32%
2012-10-30 0 15.20 15.12 15.20 15.10 15.82 764,036 11,620,307 15.209 12.96 12.89 12.96 12.87 13.49 896,320 12.964 -0.65%
2012-10-29 0 15.30 15.24 15.32 15.14 15.62 1,352,232 20,691,578 15.302 13.04 12.99 13.06 12.91 13.31 1,586,355 13.043 -1.16%
2012-10-26 0 15.48 15.44 15.48 15.40 15.80 2,059,413 32,012,309 15.544 13.20 13.16 13.20 13.13 13.47 2,415,976 13.250 -1.65%
2012-10-25 0 15.74 15.76 15.78 15.42 15.90 2,533,940 40,118,660 15.833 13.42 13.43 13.45 13.14 13.55 2,972,662 13.496 -0.51%
2012-10-24 0 15.82 15.76 15.80 15.70 15.98 942,951 14,938,106 15.842 13.49 13.43 13.47 13.38 13.62 1,106,212 13.504 0.13%
2012-10-22 0 15.80 15.78 15.84 15.64 15.94 870,186 13,775,286 15.830 13.47 13.45 13.50 13.33 13.59 1,020,849 13.494 0.38%
2012-10-19 0 15.74 15.74 15.78 15.68 15.84 3,590,000 56,692,800 15.792 13.42 13.42 13.45 13.37 13.50 4,211,567 13.461 0.38%
2012-10-18 0 15.68 15.58 15.70 15.58 15.80 1,319,055 20,699,056 15.692 13.37 13.28 13.38 13.28 13.47 1,547,434 13.376 -0.25%
2012-10-17 0 15.72 15.68 15.76 15.66 15.92 1,443,262 22,757,755 15.768 13.40 13.37 13.43 13.35 13.57 1,693,146 13.441 0.51%
2012-10-16 0 15.64 15.58 15.64 15.58 15.76 718,935 11,236,135 15.629 13.33 13.28 13.33 13.28 13.43 843,410 13.322 0.64%
2012-10-15 0 15.54 15.50 15.58 15.42 15.78 496,000 7,718,280 15.561 13.25 13.21 13.28 13.14 13.45 581,877 13.264 0.52%
2012-10-12 0 15.46 15.40 15.46 15.22 15.48 704,250 10,856,860 15.416 13.18 13.13 13.18 12.97 13.20 826,183 13.141 1.71%
2012-10-11 0 15.20 15.16 15.22 15.16 15.44 518,000 7,927,700 15.304 12.96 12.92 12.97 12.92 13.16 607,686 13.046 -0.78%
2012-10-10 0 15.32 15.30 15.36 15.10 15.56 290,000 4,420,760 15.244 13.06 13.04 13.09 12.87 13.26 340,210 12.994 -0.52%
2012-10-09 0 15.40 15.36 15.40 15.20 15.56 826,000 12,758,320 15.446 13.13 13.09 13.13 12.96 13.26 969,012 13.166 0.00%
2012-10-08 0 15.40 15.38 15.40 15.34 15.60 580,000 8,931,200 15.399 13.13 13.11 13.13 13.08 13.30 680,420 13.126 0.26%
2012-10-05 0 15.36 15.28 15.38 15.14 15.48 1,126,866 17,211,472 15.274 13.09 13.02 13.11 12.91 13.20 1,321,970 13.020 1.19%
2012-10-04 0 15.18 15.08 15.20 15.04 15.56 1,632,237 24,972,504 15.300 12.94 12.85 12.96 12.82 13.26 1,914,840 13.042 -1.43%
2012-10-03 0 15.40 15.34 15.40 15.32 15.64 4,068,201 62,585,367 15.384 13.13 13.08 13.13 13.06 13.33 4,772,562 13.114 2.39%
2012-09-28 0 15.04 15.00 15.10 14.92 15.18 1,881,818 28,319,106 15.049 12.82 12.79 12.87 12.72 12.94 2,207,633 12.828 0.53%
2012-09-27 0 14.96 14.94 15.00 14.82 15.06 1,041,610 15,576,937 14.955 12.75 12.74 12.79 12.63 12.84 1,221,953 12.748 -0.13%
2012-09-26 0 14.98 14.94 14.98 14.78 15.04 917,307 13,713,985 14.950 12.77 12.74 12.77 12.60 12.82 1,076,128 12.744 0.27%
2012-09-25 0 15.04 15.02 15.04 15.00 15.10 682,889 10,256,826 15.020 12.74 12.72 12.74 12.70 12.79 806,486 12.718 -0.40%
2012-09-24 0 15.10 15.08 15.10 14.98 15.20 2,046,877 30,818,850 15.057 12.79 12.77 12.79 12.68 12.87 2,417,343 12.749 0.67%
2012-09-21 0 15.00 15.00 15.08 14.92 15.10 2,429,671 36,449,818 15.002 12.70 12.70 12.77 12.63 12.79 2,869,419 12.703 0.27%
2012-09-20 0 14.96 14.94 14.98 14.90 15.06 2,288,000 34,229,192 14.960 12.67 12.65 12.68 12.62 12.75 2,702,107 12.668 0.00%
2012-09-19 0 14.96 14.94 14.98 14.82 15.00 1,801,700 26,924,857 14.944 12.67 12.65 12.68 12.55 12.70 2,127,791 12.654 0.00%
2012-09-18 0 14.96 15.00 15.02 14.94 15.12 2,476,213 37,155,929 15.005 12.67 12.70 12.72 12.65 12.80 2,924,384 12.706 -0.27%
2012-09-17 0 15.00 14.96 15.02 14.80 15.14 2,170,968 32,557,986 14.997 12.70 12.67 12.72 12.53 12.82 2,563,893 12.699 2.04%
2012-09-14 0 14.70 14.70 14.72 14.42 14.72 2,625,609 38,524,160 14.672 12.45 12.45 12.46 12.21 12.46 3,100,820 12.424 2.80%
2012-09-13 0 14.30 14.26 14.30 14.22 14.40 900,986 12,847,121 14.259 12.11 12.07 12.11 12.04 12.19 1,064,056 12.074 -0.28%
2012-09-12 0 14.34 14.30 14.34 14.20 14.44 1,176,550 16,824,615 14.300 12.14 12.11 12.14 12.02 12.23 1,389,495 12.108 1.27%
2012-09-11 0 14.16 14.14 14.18 14.08 14.22 1,784,000 25,240,280 14.148 11.99 11.97 12.01 11.92 12.04 2,106,887 11.980 0.71%
2012-09-10 0 14.06 14.02 14.10 13.80 14.16 11,164,298 154,681,686 13.855 11.91 11.87 11.94 11.69 11.99 13,184,932 11.732 1.88%
2012-09-07 0 13.80 13.78 13.82 13.70 14.38 2,101,673 29,031,730 13.814 11.69 11.67 11.70 11.60 12.18 2,482,056 11.697 0.15%
2012-09-06 0 13.78 13.76 13.82 13.72 14.04 1,709,418 23,631,997 13.825 11.67 11.65 11.70 11.62 11.89 2,018,807 11.706 -1.57%
2012-09-05 0 14.00 13.98 14.00 13.88 14.26 2,014,033 28,280,076 14.042 11.85 11.84 11.85 11.75 12.07 2,378,554 11.890 -1.41%
2012-09-04 0 14.20 14.16 14.20 14.12 14.64 4,916,560 70,790,168 14.398 12.02 11.99 12.02 11.96 12.40 5,806,411 12.192 -2.47%
2012-09-03 0 14.56 14.56 14.60 14.46 14.70 716,825 10,431,890 14.553 12.33 12.33 12.36 12.24 12.45 846,564 12.323 0.28%
2012-08-31 0 14.52 14.44 14.54 14.28 14.72 1,995,820 28,855,688 14.458 12.29 12.23 12.31 12.09 12.46 2,357,045 12.242 -0.95%
2012-08-30 0 14.66 14.60 14.66 14.40 14.68 1,098,767 16,080,220 14.635 12.41 12.36 12.41 12.19 12.43 1,297,634 12.392 -0.54%
2012-08-29 0 14.74 14.72 14.74 14.42 14.88 1,301,501 19,199,224 14.752 12.48 12.46 12.48 12.21 12.60 1,537,061 12.491 1.80%
2012-08-28 0 14.48 14.48 14.56 14.32 14.76 1,116,320 16,159,230 14.475 12.26 12.26 12.33 12.13 12.50 1,318,363 12.257 -1.76%
2012-08-27 0 14.74 14.70 14.74 14.62 14.86 1,166,737 17,170,916 14.717 12.48 12.45 12.48 12.38 12.58 1,377,905 12.462 1.24%
2012-08-24 0 14.56 14.52 14.54 14.30 14.68 2,035,000 29,576,860 14.534 12.33 12.29 12.31 12.11 12.43 2,403,316 12.307 2.39%
2012-08-23 0 14.22 14.20 14.22 13.98 14.36 431,000 6,131,720 14.227 12.04 12.02 12.04 11.84 12.16 509,007 12.046 0.42%
2012-08-22 0 14.16 14.08 14.16 13.96 14.16 701,500 9,856,160 14.050 11.99 11.92 11.99 11.82 11.99 828,465 11.897 1.14%
2012-08-21 0 14.00 13.98 14.02 13.86 14.10 920,000 12,881,940 14.002 11.85 11.84 11.87 11.74 11.94 1,086,511 11.856 -0.57%
2012-08-20 0 14.08 14.04 14.12 14.00 14.38 625,000 8,829,200 14.127 11.92 11.89 11.96 11.85 12.18 738,119 11.962 -0.85%
2012-08-17 0 14.20 14.10 14.20 13.92 14.20 646,168 9,104,613 14.090 12.02 11.94 12.02 11.79 12.02 763,118 11.931 2.31%
2012-08-16 0 13.88 13.88 13.94 13.86 14.10 826,933 11,549,695 13.967 11.75 11.75 11.80 11.74 11.94 976,600 11.826 -0.29%
2012-08-15 0 13.92 13.90 13.98 13.82 14.16 707,683 9,849,074 13.917 11.79 11.77 11.84 11.70 11.99 835,767 11.784 -0.43%
2012-08-14 0 13.98 13.98 14.00 13.86 14.22 1,265,400 17,757,882 14.033 11.84 11.84 11.85 11.74 12.04 1,494,426 11.883 -0.43%
2012-08-13 0 14.04 14.04 14.10 13.90 14.24 2,164,042 30,380,866 14.039 11.89 11.89 11.94 11.77 12.06 2,555,713 11.887 -1.96%
2012-08-10 0 14.32 14.24 14.32 14.12 14.70 2,969,387 42,540,099 14.326 12.13 12.06 12.13 11.96 12.45 3,506,818 12.131 -1.65%
2012-08-09 0 14.56 14.54 14.66 14.52 14.92 1,636,700 23,993,101 14.659 12.33 12.31 12.41 12.29 12.63 1,932,927 12.413 -1.09%
2012-08-08 0 14.72 14.70 14.78 14.66 14.86 754,159 11,136,462 14.767 12.46 12.45 12.51 12.41 12.58 890,655 12.504 0.00%
2012-08-07 0 14.72 14.68 14.74 14.66 14.90 614,000 9,050,460 14.740 12.46 12.43 12.48 12.41 12.62 725,128 12.481 -0.27%
2012-08-06 0 14.76 14.70 14.76 14.68 14.96 750,682 11,112,893 14.804 12.50 12.45 12.50 12.43 12.67 886,548 12.535 1.10%
2012-08-03 0 14.60 14.58 14.64 14.60 14.74 507,362 7,424,646 14.634 12.36 12.35 12.40 12.36 12.48 599,190 12.391 -0.95%
2012-08-02 0 14.74 14.74 14.76 14.72 15.04 994,927 14,699,244 14.774 12.48 12.48 12.50 12.46 12.74 1,174,999 12.510 -0.94%
2012-08-01 0 14.88 14.88 14.90 14.82 15.30 2,675,424 39,957,270 14.935 12.60 12.60 12.62 12.55 12.96 3,159,651 12.646 -2.75%
2012-07-31 0 15.30 15.24 15.40 15.16 15.40 1,471,706 22,507,567 15.294 12.96 12.90 13.04 12.84 13.04 1,738,071 12.950 1.06%
2012-07-30 0 15.14 15.10 15.16 15.00 15.16 860,000 12,981,600 15.095 12.82 12.79 12.84 12.70 12.84 1,015,652 12.782 1.88%
2012-07-27 0 14.86 14.84 14.92 14.76 15.26 1,105,057 16,583,889 15.007 12.58 12.57 12.63 12.50 12.92 1,305,062 12.707 0.54%
2012-07-26 0 14.78 14.72 14.84 14.70 15.04 1,060,000 15,682,240 14.795 12.51 12.46 12.57 12.45 12.74 1,251,850 12.527 0.27%
2012-07-25 0 14.74 14.66 14.74 14.42 14.78 992,000 14,600,040 14.718 12.48 12.41 12.48 12.21 12.51 1,171,543 12.462 0.82%
2012-07-24 0 14.62 14.58 14.62 14.54 14.84 338,653 4,952,384 14.624 12.38 12.35 12.38 12.31 12.57 399,946 12.383 -1.48%
2012-07-23 0 14.84 14.82 14.84 14.54 14.84 1,193,405 17,583,061 14.734 12.57 12.55 12.57 12.31 12.57 1,409,400 12.476 1.09%
2012-07-20 0 14.68 14.68 14.70 14.66 15.06 2,993,902 44,220,431 14.770 12.43 12.43 12.45 12.41 12.75 3,535,770 12.507 -1.61%
2012-07-19 0 14.92 14.90 14.96 14.80 15.30 3,279,033 49,192,469 15.002 12.63 12.62 12.67 12.53 12.96 3,872,507 12.703 -1.58%
2012-07-18 0 15.16 15.14 15.16 15.12 15.40 421,397 6,406,815 15.204 12.84 12.82 12.84 12.80 13.04 497,666 12.874 -0.13%
2012-07-17 0 15.18 15.16 15.20 15.10 15.36 2,596,000 39,455,400 15.199 12.85 12.84 12.87 12.79 13.01 3,065,852 12.869 1.07%
2012-07-16 0 15.02 15.00 15.06 14.96 15.32 4,805,033 72,251,289 15.037 12.72 12.70 12.75 12.67 12.97 5,674,699 12.732 -1.83%
2012-07-13 0 15.30 15.28 15.38 15.20 15.62 1,147,972 17,672,973 15.395 12.96 12.94 13.02 12.87 13.23 1,355,744 13.036 0.26%
2012-07-12 0 15.26 15.20 15.22 15.12 15.36 892,454 13,583,380 15.220 12.92 12.87 12.89 12.80 13.01 1,053,980 12.888 0.66%
2012-07-11 0 15.16 15.12 15.20 14.86 15.20 665,512 10,018,080 15.053 12.84 12.80 12.87 12.58 12.87 785,963 12.746 0.53%
2012-07-10 0 15.08 15.08 15.10 14.88 15.20 1,425,489 21,402,638 15.014 12.77 12.77 12.79 12.60 12.87 1,683,489 12.713 -0.40%
2012-07-09 0 15.14 15.08 15.14 14.88 15.30 1,781,644 26,923,460 15.112 12.82 12.77 12.82 12.60 12.96 2,104,105 12.796 -1.43%
2012-07-06 0 15.36 15.36 15.48 15.10 15.56 1,750,839 26,756,507 15.282 13.01 13.01 13.11 12.79 13.18 2,067,724 12.940 3.09%
2012-07-05 0 14.90 14.90 14.94 14.86 15.02 950,000 14,210,240 14.958 12.62 12.62 12.65 12.58 12.72 1,121,941 12.666 -0.67%
2012-07-04 0 15.00 14.94 15.00 14.84 15.02 418,000 6,249,320 14.951 12.70 12.65 12.70 12.57 12.72 493,654 12.659 1.08%
2012-07-03 0 14.84 14.74 14.84 14.74 14.96 766,000 11,370,492 14.844 12.57 12.48 12.57 12.48 12.67 904,639 12.569 0.41%
2012-06-29 0 14.78 14.68 14.80 14.56 15.00 4,457,742 66,533,171 14.925 12.51 12.43 12.53 12.33 12.70 5,264,552 12.638 -2.12%
2012-06-28 0 15.10 15.00 15.10 14.88 15.26 2,470,141 37,247,840 15.079 12.79 12.70 12.79 12.60 12.92 2,917,213 12.768 0.67%
2012-06-27 0 15.00 15.00 15.08 14.80 15.26 583,125 8,744,655 14.996 12.70 12.70 12.77 12.53 12.92 688,665 12.698 1.08%
2012-06-26 0 14.84 14.76 14.86 14.60 14.86 908,000 13,397,080 14.754 12.57 12.50 12.58 12.36 12.58 1,072,340 12.493 -0.40%
2012-06-25 0 14.90 14.90 14.92 14.68 15.36 1,462,000 21,715,240 14.853 12.62 12.62 12.63 12.43 13.01 1,726,608 12.577 -2.87%
2012-06-22 0 15.34 15.24 15.34 15.24 16.00 1,744,552 26,725,750 15.320 12.99 12.90 12.99 12.90 13.55 2,060,300 12.972 0.26%
2012-06-21 0 15.30 15.30 15.32 15.24 15.38 1,940,876 29,714,460 15.310 12.96 12.96 12.97 12.90 13.02 2,292,156 12.964 -0.13%
2012-06-20 0 15.32 15.26 15.38 15.16 15.44 1,073,542 16,412,210 15.288 12.97 12.92 13.02 12.84 13.07 1,267,843 12.945 0.39%
2012-06-19 0 15.26 15.30 15.32 14.96 15.54 1,346,000 20,434,180 15.181 12.92 12.96 12.97 12.67 13.16 1,589,613 12.855 2.83%
2012-06-18 0 14.84 14.84 14.94 14.82 15.10 846,352 12,615,620 14.906 12.57 12.57 12.65 12.55 12.79 999,534 12.622 -0.93%
2012-06-15 0 14.98 14.88 14.98 14.78 15.26 1,570,587 23,451,905 14.932 12.68 12.60 12.68 12.51 12.92 1,854,849 12.644 0.67%
2012-06-14 0 14.88 14.88 14.92 14.82 15.28 1,523,122 22,822,627 14.984 12.60 12.60 12.63 12.55 12.94 1,798,793 12.688 -0.13%
2012-06-13 0 14.90 14.86 14.94 14.70 15.02 2,154,000 32,022,260 14.866 12.62 12.58 12.65 12.45 12.72 2,543,854 12.588 -1.46%
2012-06-12 0 15.12 15.02 15.14 14.86 15.50 2,701,194 40,700,790 15.068 12.80 12.72 12.82 12.58 13.12 3,190,085 12.759 0.53%
2012-06-11 0 15.04 15.00 15.10 14.82 15.66 1,468,185 22,020,976 14.999 12.74 12.70 12.79 12.55 13.26 1,733,913 12.700 0.80%
2012-06-08 0 14.92 14.84 14.94 14.66 15.04 2,807,001 41,582,243 14.814 12.63 12.57 12.65 12.41 12.74 3,315,042 12.544 0.95%
2012-06-07 0 14.78 14.68 14.80 14.58 15.18 1,073,001 15,936,755 14.853 12.51 12.43 12.53 12.35 12.85 1,267,204 12.576 0.14%
2012-06-06 0 14.76 14.66 14.80 14.40 14.92 936,725 13,791,880 14.724 12.50 12.41 12.53 12.19 12.63 1,106,263 12.467 1.10%
2012-06-05 0 14.60 14.54 14.68 14.52 15.02 872,998 12,901,748 14.779 12.36 12.31 12.43 12.29 12.72 1,031,002 12.514 0.97%
2012-06-04 0 14.46 14.44 14.46 14.44 15.08 1,711,500 25,153,290 14.697 12.24 12.23 12.24 12.23 12.77 2,021,265 12.444 -4.37%
2012-06-01 0 15.12 15.06 15.24 15.06 15.72 3,862,865 59,092,062 15.297 12.80 12.75 12.90 12.75 13.31 4,562,007 12.953 -0.92%
2012-05-31 0 15.26 15.12 15.16 15.12 15.88 8,215,037 126,439,662 15.391 12.92 12.80 12.84 12.80 13.45 9,701,882 13.032 -1.42%
2012-05-30 0 15.58 15.50 15.58 15.50 15.90 1,839,806 28,734,715 15.618 13.11 13.04 13.11 13.04 13.38 2,186,830 13.140 -1.77%
2012-05-29 0 15.86 15.82 15.92 15.50 15.94 1,195,981 18,816,088 15.733 13.34 13.31 13.39 13.04 13.41 1,421,567 13.236 2.32%
2012-05-28 0 15.50 15.46 15.48 15.24 15.64 1,215,921 18,859,092 15.510 13.04 13.01 13.02 12.82 13.16 1,445,268 13.049 -0.64%
2012-05-25 0 15.60 15.52 15.58 15.34 16.00 1,656,000 25,771,480 15.562 13.12 13.06 13.11 12.91 13.46 1,968,354 13.093 1.04%
2012-05-24 0 15.44 15.38 15.44 15.04 15.60 1,308,200 20,001,852 15.290 12.99 12.94 12.99 12.65 13.12 1,554,952 12.863 0.65%
2012-05-23 0 15.34 15.28 15.38 15.26 15.76 1,326,537 20,529,920 15.476 12.91 12.86 12.94 12.84 13.26 1,576,748 13.020 -2.29%
2012-05-22 0 15.70 15.62 15.68 15.38 15.90 2,459,978 38,493,405 15.648 13.21 13.14 13.19 12.94 13.38 2,923,979 13.165 2.88%
2012-05-21 0 15.26 15.22 15.26 15.02 15.44 930,000 14,111,982 15.174 12.84 12.80 12.84 12.64 12.99 1,105,416 12.766 -0.26%
2012-05-18 0 15.30 15.26 15.32 15.02 15.48 3,277,111 50,151,078 15.303 12.87 12.84 12.89 12.64 13.02 3,895,239 12.875 -2.80%
2012-05-17 0 15.74 15.64 15.74 15.44 15.96 3,625,107 56,821,784 15.675 13.24 13.16 13.24 12.99 13.43 4,308,874 13.187 1.81%
2012-05-16 0 15.46 15.32 15.50 15.20 15.90 7,554,337 117,328,671 15.531 13.01 12.89 13.04 12.79 13.38 8,979,234 13.067 1.31%
2012-05-15 0 15.26 15.26 15.34 15.12 15.40 2,072,878 31,763,791 15.324 12.84 12.84 12.91 12.72 12.96 2,463,864 12.892 -1.42%
2012-05-14 0 15.48 15.42 15.48 15.28 15.78 983,775 15,242,867 15.494 13.02 12.97 13.02 12.86 13.28 1,169,334 13.036 -2.15%
2012-05-11 0 15.82 15.82 15.88 15.74 16.14 1,598,000 25,353,020 15.865 13.31 13.31 13.36 13.24 13.58 1,899,414 13.348 -1.98%
2012-05-10 0 16.14 16.06 16.08 16.02 16.50 1,696,235 27,441,212 16.178 13.58 13.51 13.53 13.48 13.88 2,016,178 13.611 -2.06%
2012-05-09 0 16.48 16.44 16.48 16.30 16.50 1,165,039 19,158,970 16.445 13.86 13.83 13.86 13.71 13.88 1,384,788 13.835 -0.72%
2012-05-08 0 16.60 16.58 16.60 16.46 16.90 1,456,000 24,157,000 16.591 13.97 13.95 13.97 13.85 14.22 1,730,630 13.958 0.48%
2012-05-07 0 16.52 16.52 16.58 16.46 16.86 172,000 2,857,040 16.611 13.90 13.90 13.95 13.85 14.18 204,443 13.975 -2.71%
2012-05-04 0 16.98 16.98 17.00 16.60 17.24 1,366,733 23,199,424 16.974 14.29 14.29 14.30 13.97 14.50 1,624,526 14.281 0.59%
2012-05-03 0 16.88 16.74 16.88 16.22 16.96 908,341 15,181,766 16.714 14.20 14.08 14.20 13.65 14.27 1,079,672 14.061 2.18%
2012-05-02 0 16.52 16.46 16.60 16.26 16.72 2,365,582 38,916,635 16.451 13.90 13.85 13.97 13.68 14.07 2,811,778 13.841 0.24%
2012-04-30 0 16.48 16.46 16.50 16.24 16.58 933,889 15,330,669 16.416 13.86 13.85 13.88 13.66 13.95 1,110,039 13.811 0.86%
2012-04-27 0 16.34 16.30 16.38 16.24 16.80 2,189,533 36,170,283 16.520 13.75 13.71 13.78 13.66 14.13 2,602,522 13.898 -2.27%
2012-04-26 0 16.72 16.70 16.80 16.48 16.82 1,019,707 17,051,040 16.722 14.07 14.05 14.13 13.86 14.15 1,212,044 14.068 0.97%
2012-04-25 0 16.56 16.50 16.58 16.48 16.92 923,048 15,305,762 16.582 13.93 13.88 13.95 13.86 14.23 1,097,153 13.950 -2.36%
2012-04-24 0 16.96 16.84 16.96 16.78 17.78 1,317,753 22,644,060 17.184 14.27 14.17 14.27 14.12 14.96 1,566,307 14.457 -1.05%
2012-04-23 0 17.14 17.06 17.18 16.98 17.18 356,862 6,097,884 17.088 14.42 14.35 14.45 14.29 14.45 424,173 14.376 0.47%
2012-04-20 0 17.06 17.02 17.04 16.80 17.22 903,713 15,295,459 16.925 14.35 14.32 14.34 14.13 14.49 1,074,171 14.239 1.91%
2012-04-19 0 16.74 16.70 16.82 16.60 16.90 1,735,006 29,002,321 16.716 14.08 14.05 14.15 13.97 14.22 2,062,262 14.063 0.12%
2012-04-18 0 16.72 16.64 16.72 16.38 16.88 928,006 15,471,140 16.671 14.07 14.00 14.07 13.78 14.20 1,103,046 14.026 0.12%
2012-04-17 0 16.70 16.70 16.72 16.58 16.98 2,881,716 48,160,216 16.712 14.05 14.05 14.07 13.95 14.29 3,425,265 14.060 0.24%
2012-04-16 0 16.66 16.66 16.74 16.52 17.00 1,470,334 24,600,199 16.731 14.02 14.02 14.08 13.90 14.30 1,747,668 14.076 -1.88%
2012-04-13 0 16.98 16.94 17.00 16.80 17.30 2,138,094 36,291,741 16.974 14.29 14.25 14.30 14.13 14.55 2,541,381 14.280 1.43%
2012-04-12 0 16.74 16.72 16.76 16.56 16.92 961,929 16,114,247 16.752 14.08 14.07 14.10 13.93 14.23 1,143,368 14.094 -0.83%
2012-04-11 0 16.88 16.82 16.88 16.82 17.38 2,000,940 33,788,226 16.886 14.20 14.15 14.20 14.15 14.62 2,378,357 14.207 -2.99%
2012-04-10 0 17.40 17.32 17.34 16.94 17.60 1,043,297 17,994,769 17.248 14.64 14.57 14.59 14.25 14.81 1,240,083 14.511 2.11%
2012-04-05 0 17.04 17.02 17.06 16.98 17.38 606,607 10,423,211 17.183 14.34 14.32 14.35 14.29 14.62 721,025 14.456 -1.96%
2012-04-03 0 17.38 17.34 17.36 17.32 17.80 2,953,044 51,477,551 17.432 14.62 14.59 14.61 14.57 14.98 3,510,047 14.666 0.46%
2012-04-02 0 17.30 17.30 17.32 17.18 17.44 4,498,210 77,679,237 17.269 14.55 14.55 14.57 14.45 14.67 5,346,661 14.529 1.88%
2012-03-30 0 16.98 16.94 17.02 16.74 17.02 2,975,783 50,411,903 16.941 14.29 14.25 14.32 14.08 14.32 3,537,075 14.252 0.47%
2012-03-29 0 16.90 16.88 16.90 16.72 17.00 715,560 12,079,918 16.882 14.22 14.20 14.22 14.07 14.30 850,529 14.203 -0.71%
2012-03-28 0 17.02 16.98 17.02 16.92 17.18 1,140,997 19,355,879 16.964 14.32 14.29 14.32 14.23 14.45 1,356,212 14.272 -0.12%
2012-03-27 0 17.04 16.98 17.08 16.48 17.04 1,080,473 18,149,305 16.798 14.34 14.29 14.37 13.86 14.34 1,284,272 14.132 1.91%
2012-03-26 0 16.72 16.70 16.72 16.12 16.94 2,207,513 36,536,341 16.551 14.07 14.05 14.07 13.56 14.25 2,623,894 13.924 1.21%
2012-03-23 0 16.52 16.46 16.48 16.16 16.88 3,098,118 50,866,651 16.419 13.90 13.85 13.86 13.60 14.20 3,682,484 13.813 -2.25%
2012-03-22 0 16.90 16.88 16.98 16.64 17.08 2,284,193 38,476,411 16.845 14.22 14.20 14.29 14.00 14.37 2,715,037 14.172 0.12%
2012-03-21 0 16.88 16.82 16.94 16.70 17.20 1,956,362 33,041,000 16.889 14.20 14.15 14.25 14.05 14.47 2,325,371 14.209 -1.06%
2012-03-20 0 17.06 17.06 17.10 16.66 18.20 6,862,689 118,129,642 17.213 14.35 14.35 14.39 14.02 15.31 8,157,128 14.482 -7.78%
2012-03-19 0 18.50 18.48 18.50 18.02 18.84 2,633,697 48,647,669 18.471 15.56 15.55 15.56 15.16 15.85 3,130,464 15.540 1.09%
2012-03-16 0 18.30 18.30 18.38 18.20 18.98 2,880,000 53,235,816 18.485 15.40 15.40 15.46 15.31 15.97 3,423,225 15.551 -2.14%
2012-03-15 0 18.70 18.72 18.80 18.70 19.48 1,402,165 26,671,661 19.022 15.73 15.75 15.82 15.73 16.39 1,666,641 16.003 -2.30%
2012-03-14 0 19.14 19.12 19.18 19.00 19.50 1,386,779 26,594,176 19.177 16.10 16.09 16.14 15.98 16.41 1,648,353 16.134 0.74%
2012-03-13 0 19.00 18.98 19.00 18.88 19.24 2,120,332 40,284,374 18.999 15.98 15.97 15.98 15.88 16.19 2,520,269 15.984 0.32%
2012-03-12 0 18.94 18.92 19.00 18.64 19.50 3,103,809 58,931,782 18.987 15.93 15.92 15.98 15.68 16.41 3,689,249 15.974 -0.84%
2012-03-09 0 19.10 19.10 19.24 18.92 19.48 793,385 15,195,175 19.152 16.07 16.07 16.19 15.92 16.39 943,033 16.113 0.53%
2012-03-08 0 19.00 19.00 19.02 18.82 19.24 3,035,693 57,712,117 19.011 15.98 15.98 16.00 15.83 16.19 3,608,285 15.994 0.53%
2012-03-07 0 18.90 18.80 18.90 18.80 19.08 3,870,925 73,179,398 18.905 15.90 15.82 15.90 15.82 16.05 4,601,058 15.905 -0.94%
2012-03-06 0 19.08 19.08 19.18 18.62 19.56 1,708,421 32,594,882 19.079 16.05 16.05 16.14 15.67 16.46 2,030,663 16.051 -0.42%
2012-03-05 0 19.16 19.06 19.16 18.98 19.40 1,842,370 35,189,948 19.100 16.12 16.04 16.12 15.97 16.32 2,189,877 16.069 0.63%
2012-03-02 0 19.04 19.00 19.04 18.90 19.32 5,416,000 103,287,650 19.071 16.02 15.98 16.02 15.90 16.25 6,437,565 16.045 -0.31%
2012-03-01 0 19.10 19.08 19.18 19.02 19.80 3,838,491 74,304,565 19.358 16.07 16.05 16.14 16.00 16.66 4,562,506 16.286 -1.55%
2012-02-29 0 19.40 19.40 19.44 18.72 20.15 2,872,000 55,470,820 19.314 16.32 16.32 16.36 15.75 16.95 3,413,716 16.249 3.30%
2012-02-28 0 18.78 18.72 18.80 18.36 18.88 1,239,214 23,214,596 18.733 15.80 15.75 15.82 15.45 15.88 1,472,954 15.761 -0.11%
2012-02-27 0 18.80 18.72 18.80 18.40 18.80 820,257 15,276,962 18.625 15.82 15.75 15.82 15.48 15.82 974,974 15.669 1.51%
2012-02-24 0 18.52 18.46 18.52 18.22 18.80 2,089,077 38,407,549 18.385 15.58 15.53 15.58 15.33 15.82 2,483,118 15.467 -0.22%
2012-02-23 0 18.56 18.52 18.58 18.02 18.60 1,653,484 30,292,502 18.320 15.61 15.58 15.63 15.16 15.65 1,965,364 15.413 0.00%
2012-02-22 0 18.56 18.54 18.60 18.34 18.80 943,000 17,494,920 18.552 15.61 15.60 15.65 15.43 15.82 1,120,868 15.608 -0.43%
2012-02-21 0 18.64 18.62 18.64 18.38 18.80 1,598,039 29,568,979 18.503 15.68 15.67 15.68 15.46 15.82 1,899,461 15.567 0.98%
2012-02-20 0 18.46 18.44 18.46 18.10 18.60 1,164,000 21,424,320 18.406 15.53 15.51 15.53 15.23 15.65 1,383,553 15.485 1.99%
2012-02-17 0 18.10 18.02 18.10 17.38 18.32 4,060,001 72,657,051 17.896 15.23 15.16 15.23 14.62 15.41 4,825,798 15.056 0.89%
2012-02-16 0 17.94 17.94 18.00 17.90 18.38 3,152,951 56,576,244 17.944 15.09 15.09 15.14 15.06 15.46 3,747,660 15.096 0.45%
2012-02-15 0 17.86 17.82 17.90 17.30 17.94 2,025,175 35,919,000 17.736 15.03 14.99 15.06 14.55 15.09 2,407,163 14.922 4.44%
2012-02-14 0 17.10 17.06 17.12 16.92 17.46 1,912,351 32,681,668 17.090 14.39 14.35 14.40 14.23 14.69 2,273,058 14.378 0.00%
2012-02-13 0 17.10 17.08 17.10 17.00 17.10 494,837 8,441,136 17.058 14.39 14.37 14.39 14.30 14.39 588,173 14.351 -0.81%
2012-02-10 0 17.24 17.06 17.14 16.82 17.26 3,496,000 59,430,840 17.000 14.50 14.35 14.42 14.15 14.52 4,155,415 14.302 1.65%
2012-02-09 0 16.96 16.90 16.96 16.36 16.98 4,012,000 66,820,348 16.655 14.27 14.22 14.27 13.76 14.29 4,768,743 14.012 3.79%
2012-02-08 0 16.34 16.36 16.44 16.04 16.44 1,960,000 31,867,740 16.259 13.75 13.76 13.83 13.49 13.83 2,329,695 13.679 1.74%
2012-02-07 0 16.06 16.06 16.08 16.00 16.14 563,046 9,053,584 16.080 13.51 13.51 13.53 13.46 13.58 669,248 13.528 0.00%
2012-02-06 0 16.06 16.02 16.10 15.90 16.24 1,383,833 22,266,301 16.090 13.51 13.48 13.55 13.38 13.66 1,644,851 13.537 0.25%
2012-02-03 0 16.02 16.00 16.02 15.88 16.18 2,015,953 32,259,707 16.002 13.48 13.46 13.48 13.36 13.61 2,396,202 13.463 0.13%
2012-02-02 0 16.00 16.00 16.10 15.78 16.12 2,246,000 35,907,920 15.987 13.46 13.46 13.55 13.28 13.56 2,669,640 13.450 -1.72%
2012-02-01 0 16.28 16.28 16.30 16.10 16.40 4,490,000 72,893,778 16.235 13.70 13.70 13.71 13.55 13.80 5,336,903 13.658 1.12%
2012-01-31 0 16.10 16.08 16.18 16.00 16.48 2,920,254 47,026,530 16.104 13.55 13.53 13.61 13.46 13.86 3,471,072 13.548 1.51%
2012-01-30 0 15.86 15.86 15.94 15.76 16.02 3,877,000 61,537,094 15.872 13.34 13.34 13.41 13.26 13.48 4,608,279 13.354 -2.46%
2012-01-27 0 16.26 16.24 16.28 16.00 16.46 1,937,000 31,484,054 16.254 13.68 13.66 13.70 13.46 13.85 2,302,357 13.675 0.00%
2012-01-26 0 16.26 16.30 16.32 15.94 16.50 5,422,023 87,897,913 16.211 13.68 13.71 13.73 13.41 13.88 6,444,724 13.639 0.87%
2012-01-20 0 16.12 16.10 16.14 15.80 16.14 3,096,406 49,489,391 15.983 13.56 13.55 13.58 13.29 13.58 3,680,449 13.447 1.77%
2012-01-19 0 15.84 15.76 15.90 15.36 16.00 7,088,000 111,828,760 15.777 13.33 13.26 13.38 12.92 13.46 8,424,937 13.274 2.72%
2012-01-18 0 15.42 15.40 15.42 15.18 15.70 2,912,000 44,901,260 15.419 12.97 12.96 12.97 12.77 13.21 3,461,261 12.973 1.18%
2012-01-17 0 15.24 15.26 15.36 14.82 15.50 755,700 11,520,282 15.245 12.82 12.84 12.92 12.47 13.04 898,240 12.825 1.06%
2012-01-16 0 15.08 15.06 15.14 14.82 15.14 798,366 11,980,732 15.007 12.69 12.67 12.74 12.47 12.74 948,954 12.625 -0.66%
2012-01-13 0 15.18 15.14 15.18 15.12 15.32 4,217,012 64,139,965 15.210 12.77 12.74 12.77 12.72 12.89 5,012,424 12.796 1.07%
2012-01-12 0 15.02 15.00 15.04 14.68 15.10 5,356,000 80,326,420 14.997 12.64 12.62 12.65 12.35 12.70 6,366,248 12.618 2.60%
2012-01-11 0 14.64 14.58 14.64 14.54 14.70 2,561,630 37,419,778 14.608 12.32 12.27 12.32 12.23 12.37 3,044,804 12.290 1.67%
2012-01-10 0 14.40 14.36 14.40 14.10 14.54 3,577,085 51,420,501 14.375 12.11 12.08 12.11 11.86 12.23 4,251,794 12.094 1.84%
2012-01-09 0 14.14 14.10 14.18 13.84 14.30 4,201,500 59,224,160 14.096 11.90 11.86 11.93 11.64 12.03 4,993,986 11.859 2.17%
2012-01-06 0 13.84 13.80 13.88 13.74 14.10 2,741,653 37,960,982 13.846 11.64 11.61 11.68 11.56 11.86 3,258,783 11.649 0.44%
2012-01-05 0 13.78 13.76 13.80 13.58 13.84 5,958,214 81,813,328 13.731 11.59 11.58 11.61 11.43 11.64 7,082,051 11.552 0.88%
2012-01-04 0 13.66 13.70 13.72 13.50 13.78 2,607,764 35,631,114 13.663 11.49 11.53 11.54 11.36 11.59 3,099,640 11.495 1.34%
2012-01-03 0 13.48 13.48 13.54 13.34 13.86 857,685 11,655,821 13.590 11.34 11.34 11.39 11.22 11.66 1,019,461 11.433 0.60%
2011-12-30 0 13.40 13.36 13.40 13.18 13.54 1,908,024 25,396,621 13.310 11.27 11.24 11.27 11.09 11.39 2,267,915 11.198 -0.89%
2011-12-29 0 13.52 13.44 13.54 13.32 13.54 692,984 9,351,316 13.494 11.37 11.31 11.39 11.21 11.39 823,694 11.353 0.90%
2011-12-28 0 13.40 13.38 13.44 13.32 13.46 1,268,500 16,997,918 13.400 11.27 11.26 11.31 11.21 11.32 1,507,764 11.274 -0.89%
2011-12-23 0 13.52 13.46 13.52 13.40 13.58 1,875,580 25,335,703 13.508 11.37 11.32 11.37 11.27 11.43 2,229,352 11.365 1.50%
2011-12-22 0 13.32 13.28 13.32 13.12 13.52 1,127,000 14,959,760 13.274 11.21 11.17 11.21 11.04 11.37 1,339,575 11.168 0.91%
2011-12-21 0 13.20 13.18 13.20 13.12 13.44 1,589,666 20,965,525 13.189 11.11 11.09 11.11 11.04 11.31 1,889,508 11.096 0.76%
2011-12-20 0 13.10 13.06 13.10 12.90 13.10 2,287,835 29,800,777 13.026 11.02 10.99 11.02 10.85 11.02 2,719,366 10.959 0.46%
2011-12-19 0 13.04 13.00 13.02 12.66 13.12 2,079,000 26,858,140 12.919 10.97 10.94 10.95 10.65 11.04 2,471,141 10.869 -1.36%
2011-12-16 0 13.22 13.18 13.26 13.10 13.26 1,108,500 14,661,480 13.226 11.12 11.09 11.16 11.02 11.16 1,317,585 11.128 0.46%
2011-12-15 0 13.16 13.16 13.18 13.04 13.30 1,136,186 14,982,174 13.186 11.07 11.07 11.09 10.97 11.19 1,350,493 11.094 -1.05%
2011-12-14 0 13.30 13.26 13.34 13.06 13.46 2,333,603 30,961,531 13.268 11.19 11.16 11.22 10.99 11.32 2,773,767 11.162 -0.60%
2011-12-13 0 13.38 13.34 13.36 13.20 13.42 2,604,811 34,695,358 13.320 11.26 11.22 11.24 11.11 11.29 3,096,130 11.206 -1.62%
2011-12-12 0 13.60 13.56 13.60 13.46 14.00 3,688,398 50,202,372 13.611 11.44 11.41 11.44 11.32 11.78 4,384,103 11.451 -0.58%
2011-12-09 0 13.68 13.68 13.72 13.60 13.88 1,971,807 27,008,080 13.697 11.51 11.51 11.54 11.44 11.68 2,343,729 11.524 -1.44%
2011-12-08 0 13.88 13.86 13.96 13.84 14.20 1,798,700 25,058,820 13.932 11.68 11.66 11.74 11.64 11.95 2,137,970 11.721 -2.25%
2011-12-07 0 14.20 14.08 14.24 14.00 14.26 1,536,784 21,739,033 14.146 11.95 11.85 11.98 11.78 12.00 1,826,652 11.901 1.43%
2011-12-06 0 14.00 14.00 14.08 13.98 14.38 1,883,782 26,601,524 14.121 11.78 11.78 11.85 11.76 12.10 2,239,101 11.880 -1.13%
2011-12-05 0 14.16 14.12 14.22 13.96 14.28 1,448,200 20,466,504 14.132 11.91 11.88 11.96 11.74 12.01 1,721,359 11.890 1.29%
2011-12-02 0 13.98 13.92 14.00 13.76 14.04 1,941,590 27,069,180 13.942 11.76 11.71 11.78 11.58 11.81 2,307,812 11.729 0.00%
2011-12-01 0 13.98 14.00 14.04 13.94 14.44 4,015,650 56,776,603 14.139 11.76 11.78 11.81 11.73 12.15 4,773,081 11.895 -0.14%
2011-11-30 0 14.00 13.98 14.00 13.62 14.06 2,927,000 40,499,900 13.837 11.78 11.76 11.78 11.46 11.83 3,479,090 11.641 1.16%
2011-11-29 0 13.84 13.76 13.86 13.60 14.10 2,449,643 33,749,911 13.777 11.64 11.58 11.66 11.44 11.86 2,911,694 11.591 1.62%
2011-11-28 0 13.62 13.60 13.68 13.40 13.72 1,881,555 25,618,096 13.615 11.46 11.44 11.51 11.27 11.54 2,236,454 11.455 0.59%
2011-11-25 0 13.54 13.52 13.56 13.22 13.64 2,394,872 32,150,714 13.425 11.39 11.37 11.41 11.12 11.48 2,846,592 11.294 -0.88%
2011-11-24 0 13.66 13.66 13.68 13.48 13.70 1,118,850 15,260,846 13.640 11.49 11.49 11.51 11.34 11.53 1,329,887 11.475 -0.58%
2011-11-23 0 13.74 13.74 13.78 13.58 13.88 2,388,170 32,740,980 13.710 11.56 11.56 11.59 11.43 11.68 2,838,626 11.534 0.29%
2011-11-22 0 13.70 13.62 13.70 13.60 13.96 3,259,333 44,496,681 13.652 11.53 11.46 11.53 11.44 11.74 3,874,108 11.486 0.00%
2011-11-21 0 13.70 13.68 13.78 13.56 13.78 4,227,556 57,996,722 13.719 11.53 11.51 11.59 11.41 11.59 5,024,957 11.542 -1.44%
2011-11-18 0 13.90 13.90 13.92 13.82 14.06 981,718 13,653,236 13.907 11.69 11.69 11.71 11.63 11.83 1,166,889 11.701 -0.57%
2011-11-17 0 13.98 13.96 14.06 13.82 14.18 1,911,166 26,788,923 14.017 11.76 11.74 11.83 11.63 11.93 2,271,650 11.793 -1.41%
2011-11-16 0 14.18 14.16 14.20 14.04 14.64 2,555,013 36,247,375 14.187 11.93 11.91 11.95 11.81 12.32 3,036,939 11.935 -1.66%
2011-11-15 0 14.42 14.42 14.48 14.40 14.64 1,093,667 15,821,355 14.466 12.13 12.13 12.18 12.11 12.32 1,299,954 12.171 0.14%
2011-11-14 0 14.40 14.40 14.44 14.30 14.70 4,361,656 62,824,535 14.404 12.11 12.11 12.15 12.03 12.37 5,184,351 12.118 -1.77%
2011-11-11 0 14.66 14.66 14.72 14.60 14.90 2,503,500 36,701,340 14.660 12.33 12.33 12.38 12.28 12.54 2,975,710 12.334 -0.81%
2011-11-10 0 14.78 14.72 14.78 14.56 15.02 5,891,725 86,791,539 14.731 12.43 12.38 12.43 12.25 12.64 7,003,021 12.393 -3.78%
2011-11-09 0 15.36 15.32 15.36 15.16 15.82 3,389,399 52,153,716 15.387 12.92 12.89 12.92 12.75 13.31 4,028,707 12.946 -0.26%
2011-11-08 0 15.40 15.40 15.50 15.36 15.80 2,476,000 38,342,808 15.486 12.96 12.96 13.04 12.92 13.29 2,943,023 13.028 -2.28%
2011-11-07 0 15.76 15.62 15.82 15.62 15.86 2,140,000 33,704,201 15.750 13.26 13.14 13.31 13.14 13.34 2,543,646 13.250 0.90%
2011-11-04 0 15.62 15.62 15.70 15.40 16.20 4,229,666 66,307,416 15.677 13.14 13.14 13.21 12.96 13.63 5,027,465 13.189 2.09%
2011-11-03 0 15.30 15.28 15.30 15.10 15.36 3,399,627 51,909,002 15.269 12.87 12.86 12.87 12.70 12.92 4,040,864 12.846 -0.39%
2011-11-02 0 15.36 15.34 15.36 15.06 15.48 5,578,499 84,938,243 15.226 12.92 12.91 12.92 12.67 13.02 6,630,714 12.810 -1.03%
2011-11-01 0 15.52 15.50 15.52 15.30 15.72 3,311,113 51,329,241 15.502 13.06 13.04 13.06 12.87 13.23 3,935,654 13.042 -1.90%
2011-10-31 0 15.82 15.76 15.90 15.62 16.12 4,436,498 70,519,078 15.895 13.31 13.26 13.38 13.14 13.56 5,273,309 13.373 0.76%
2011-10-28 0 15.70 15.68 15.76 15.52 16.60 3,792,359 60,188,561 15.871 13.21 13.19 13.26 13.06 13.97 4,507,673 13.352 0.13%
2011-10-27 0 15.68 15.68 15.70 15.14 15.80 2,569,416 40,228,038 15.656 13.19 13.19 13.21 12.74 13.29 3,054,059 13.172 2.48%
2011-10-26 0 15.30 15.24 15.30 14.96 15.50 663,269 10,105,806 15.236 12.87 12.82 12.87 12.59 13.04 788,375 12.819 -0.26%
2011-10-25 0 15.34 15.30 15.36 15.00 15.38 2,729,568 41,694,594 15.275 12.91 12.87 12.92 12.62 12.94 3,244,419 12.851 0.39%
2011-10-24 0 15.28 15.28 15.38 15.14 15.56 2,464,000 37,741,360 15.317 12.86 12.86 12.94 12.74 13.09 2,928,759 12.886 0.92%
2011-10-21 0 15.14 15.10 15.12 14.88 15.24 1,010,165 15,253,915 15.100 12.74 12.70 12.72 12.52 12.82 1,200,702 12.704 1.75%
2011-10-20 0 14.88 14.88 14.96 14.68 15.06 2,719,000 40,410,550 14.862 12.52 12.52 12.59 12.35 12.67 3,231,857 12.504 -1.72%
2011-10-19 0 15.14 15.14 15.16 14.86 15.26 4,090,000 61,265,000 14.979 12.74 12.74 12.75 12.50 12.84 4,861,455 12.602 2.44%
2011-10-18 0 14.78 14.70 14.76 14.46 15.00 1,916,387 28,066,074 14.645 12.43 12.37 12.42 12.17 12.62 2,277,856 12.321 -1.73%
2011-10-17 0 15.04 15.04 15.06 14.24 15.40 6,921,011 102,567,122 14.820 12.65 12.65 12.67 11.98 12.96 8,226,451 12.468 4.01%
2011-10-14 0 14.46 14.42 14.48 14.16 14.76 3,560,666 51,203,640 14.380 12.17 12.13 12.18 11.91 12.42 4,232,278 12.098 -2.17%
2011-10-13 0 14.78 14.78 14.80 14.54 15.20 4,328,167 63,857,941 14.754 12.43 12.43 12.45 12.23 12.79 5,144,545 12.413 0.82%
2011-10-12 0 14.66 14.68 14.70 14.46 15.00 3,782,563 55,395,756 14.645 12.33 12.35 12.37 12.17 12.62 4,496,029 12.321 -2.01%
2011-10-11 0 14.96 14.94 15.00 14.82 16.24 4,879,249 73,135,641 14.989 12.59 12.57 12.62 12.47 13.66 5,799,572 12.611 1.49%
2011-10-10 0 14.74 14.70 14.80 14.50 15.60 3,349,801 49,993,018 14.924 12.40 12.37 12.45 12.20 13.12 3,981,640 12.556 -4.78%
2011-10-07 0 15.48 15.40 15.50 15.22 15.58 6,671,851 101,523,172 15.217 13.02 12.96 13.04 12.80 13.11 7,930,294 12.802 4.74%
2011-10-06 0 14.78 14.74 14.90 14.42 15.20 7,657,897 113,599,197 14.834 12.43 12.40 12.54 12.13 12.79 9,102,328 12.480 5.57%
2011-10-04 0 14.00 13.94 14.12 13.92 14.40 5,919,286 83,659,638 14.133 11.78 11.73 11.88 11.71 12.11 7,035,780 11.891 -3.05%
2011-10-03 0 14.44 14.38 14.52 14.24 14.96 3,849,592 55,630,268 14.451 12.15 12.10 12.22 11.98 12.59 4,575,701 12.158 -3.86%
2011-09-30 0 15.02 15.04 15.10 14.92 15.26 5,504,833 82,510,916 14.989 12.64 12.65 12.70 12.55 12.84 6,543,153 12.610 1.35%
2011-09-28 0 14.82 14.82 14.98 14.60 15.20 4,189,941 62,149,773 14.833 12.47 12.47 12.60 12.28 12.79 4,980,247 12.479 -2.11%
2011-09-27 0 15.14 15.04 15.18 14.00 15.18 4,668,349 69,288,813 14.842 12.74 12.65 12.77 11.78 12.77 5,548,892 12.487 8.45%
2011-09-26 0 14.06 14.08 14.16 13.92 15.10 2,764,045 39,448,475 14.272 11.74 11.76 11.83 11.63 12.61 3,308,933 11.922 -2.23%
2011-09-23 0 14.38 14.38 14.42 13.50 14.44 2,972,000 41,834,720 14.076 12.01 12.01 12.05 11.28 12.06 3,557,883 11.758 1.55%
2011-09-22 0 14.16 14.16 14.24 14.10 14.44 3,014,140 42,865,440 14.221 11.83 11.83 11.90 11.78 12.06 3,608,330 11.880 -4.84%
2011-09-21 0 14.88 14.80 14.92 14.04 14.98 4,090,867 59,743,383 14.604 12.43 12.36 12.46 11.73 12.51 4,897,317 12.199 -0.67%
2011-09-20 0 14.98 14.94 15.00 14.72 15.22 3,190,153 47,362,498 14.846 12.51 12.48 12.53 12.30 12.71 3,819,041 12.402 -1.83%
2011-09-19 0 15.26 15.18 15.26 14.94 15.44 4,094,000 61,815,800 15.099 12.75 12.68 12.75 12.48 12.90 4,901,068 12.613 -2.30%
2011-09-16 0 15.62 15.64 15.76 15.56 16.18 3,668,046 57,819,354 15.763 13.05 13.06 13.16 13.00 13.52 4,391,144 13.167 -0.38%
2011-09-15 0 15.68 15.66 15.70 15.64 16.16 2,712,500 42,896,680 15.814 13.10 13.08 13.11 13.06 13.50 3,247,227 13.210 -1.75%
2011-09-14 0 15.96 15.98 16.00 15.86 16.66 5,349,000 86,045,880 16.086 13.33 13.35 13.37 13.25 13.92 6,403,471 13.437 -2.92%
2011-09-12 0 16.44 16.42 16.46 16.14 16.82 2,857,000 46,719,440 16.353 13.73 13.72 13.75 13.48 14.05 3,420,213 13.660 -4.53%
2011-09-09 0 17.22 17.18 17.24 16.86 17.60 688,000 11,830,200 17.195 14.38 14.35 14.40 14.08 14.70 823,628 14.364 -2.16%
2011-09-08 0 17.60 17.52 17.60 17.52 17.88 1,020,233 17,999,917 17.643 14.70 14.63 14.70 14.63 14.94 1,221,356 14.738 0.00%
2011-09-07 0 17.60 17.58 17.68 17.34 17.68 1,648,000 28,858,190 17.511 14.70 14.69 14.77 14.48 14.77 1,972,877 14.627 0.57%
2011-09-06 0 17.50 17.50 17.52 17.06 17.80 1,549,368 26,977,561 17.412 14.62 14.62 14.63 14.25 14.87 1,854,802 14.545 -1.91%
2011-09-05 0 17.84 17.76 17.86 17.38 18.08 2,186,000 38,761,580 17.732 14.90 14.84 14.92 14.52 15.10 2,616,935 14.812 -1.76%
2011-09-02 0 18.16 18.10 18.18 17.92 18.96 2,892,999 52,452,782 18.131 15.17 15.12 15.19 14.97 15.84 3,463,308 15.145 -0.87%
2011-09-01 0 18.32 18.30 18.32 17.34 19.00 4,116,116 75,275,796 18.288 15.30 15.29 15.30 14.48 15.87 4,927,543 15.277 2.23%
2011-08-31 0 17.92 17.86 17.98 17.24 17.98 1,726,659 30,555,383 17.696 14.97 14.92 15.02 14.40 15.02 2,067,043 14.782 2.99%
2011-08-30 0 17.40 17.40 17.48 16.88 17.48 3,217,168 55,689,117 17.310 14.53 14.53 14.60 14.10 14.60 3,851,382 14.460 3.82%
2011-08-29 0 16.76 16.76 16.82 16.66 17.30 3,033,306 51,199,154 16.879 14.00 14.00 14.05 13.92 14.45 3,631,275 14.099 -1.53%
2011-08-26 0 17.02 17.02 17.12 16.96 17.28 922,000 15,770,420 17.105 14.22 14.22 14.30 14.17 14.43 1,103,758 14.288 -1.05%
2011-08-25 0 17.20 17.14 17.20 17.04 17.28 1,785,999 30,632,269 17.151 14.37 14.32 14.37 14.23 14.43 2,138,081 14.327 -0.46%
2011-08-24 0 17.28 17.30 17.38 17.10 17.68 1,909,833 33,183,927 17.375 14.43 14.45 14.52 14.28 14.77 2,286,327 14.514 -0.58%
2011-08-23 0 17.38 17.36 17.44 17.16 17.96 2,142,697 37,135,609 17.331 14.52 14.50 14.57 14.33 15.00 2,565,096 14.477 -0.80%
2011-08-22 0 17.52 17.46 17.52 17.14 17.92 1,989,166 34,617,201 17.403 14.63 14.58 14.63 14.32 14.97 2,381,299 14.537 -2.99%
2011-08-19 0 18.06 18.00 18.08 17.90 18.42 1,684,000 30,415,422 18.061 15.09 15.04 15.10 14.95 15.39 2,015,974 15.087 -4.14%
2011-08-18 0 18.84 18.72 18.88 18.50 18.96 1,427,200 26,819,008 18.791 15.74 15.64 15.77 15.45 15.84 1,708,550 15.697 1.07%
2011-08-17 0 18.64 18.60 18.80 18.60 18.90 2,341,145 43,851,298 18.731 15.57 15.54 15.70 15.54 15.79 2,802,665 15.646 -0.85%
2011-08-16 0 18.80 18.80 18.84 18.62 18.84 1,922,318 36,008,949 18.732 15.70 15.70 15.74 15.55 15.74 2,301,273 15.647 0.53%
2011-08-15 0 18.70 18.66 18.74 18.52 19.10 2,407,605 44,987,456 18.686 15.62 15.59 15.65 15.47 15.95 2,882,226 15.609 1.96%
2011-08-12 0 18.34 18.32 18.34 18.22 18.52 2,003,199 36,477,801 18.210 15.32 15.30 15.32 15.22 15.47 2,398,098 15.211 1.44%
2011-08-11 0 18.08 18.04 18.08 17.96 18.22 2,988,188 54,251,144 18.155 15.10 15.07 15.10 15.00 15.22 3,577,262 15.166 -2.90%
2011-08-10 0 18.62 18.58 18.64 18.32 19.06 4,043,240 75,205,240 18.600 15.55 15.52 15.57 15.30 15.92 4,840,301 15.537 3.10%
2011-08-09 0 18.06 17.86 18.08 16.08 18.26 3,188,375 56,688,754 17.780 15.09 14.92 15.10 13.43 15.25 3,816,913 14.852 -3.01%
2011-08-08 0 18.62 18.54 18.70 18.22 19.06 4,791,097 88,955,379 18.567 15.55 15.49 15.62 15.22 15.92 5,735,586 15.509 -3.32%
2011-08-05 0 19.26 19.26 19.36 19.02 19.96 6,385,500 123,570,795 19.352 16.09 16.09 16.17 15.89 16.67 7,644,301 16.165 -6.05%
2011-08-04 0 20.50 20.45 20.50 19.90 20.55 6,293,247 127,467,435 20.255 17.12 17.08 17.12 16.62 17.17 7,533,862 16.919 -0.24%
2011-08-03 0 20.55 20.50 20.60 20.30 20.75 4,941,474 101,540,590 20.549 17.17 17.12 17.21 16.96 17.33 5,915,608 17.165 -1.44%
2011-08-02 0 20.85 20.85 20.90 20.55 21.35 6,214,416 130,345,882 20.975 17.42 17.42 17.46 17.17 17.83 7,439,490 17.521 1.46%
2011-08-01 0 20.55 20.50 20.70 19.96 20.80 5,200,731 106,326,245 20.444 17.17 17.12 17.29 16.67 17.37 6,225,973 17.078 2.24%
2011-07-29 0 20.10 19.98 20.10 19.80 20.15 2,234,333 44,678,908 19.997 16.79 16.69 16.79 16.54 16.83 2,674,797 16.704 0.50%
2011-07-28 0 20.00 20.00 20.05 19.88 20.30 1,884,190 37,826,155 20.076 16.71 16.71 16.75 16.61 16.96 2,255,628 16.770 -1.23%
2011-07-27 0 20.25 20.10 20.25 19.82 20.30 1,146,444 23,093,522 20.144 16.92 16.79 16.92 16.56 16.96 1,372,447 16.827 1.55%
2011-07-26 0 19.94 19.94 20.00 19.78 20.05 1,822,720 36,349,286 19.942 16.66 16.66 16.71 16.52 16.75 2,182,041 16.658 1.73%
2011-07-25 0 19.60 19.54 19.60 19.42 20.10 3,592,129 70,598,760 19.654 16.37 16.32 16.37 16.22 16.79 4,300,261 16.417 -2.49%
2011-07-22 0 20.10 20.10 20.25 20.10 20.50 2,235,233 45,328,813 20.279 16.79 16.79 16.92 16.79 17.12 2,675,874 16.940 0.00%
2011-07-21 0 20.10 20.00 20.15 19.80 20.20 6,140,640 123,480,401 20.109 16.79 16.71 16.83 16.54 16.87 7,351,171 16.797 0.80%
2011-07-20 0 19.94 19.92 19.96 19.78 20.40 3,365,600 67,438,422 20.038 16.66 16.64 16.67 16.52 17.04 4,029,075 16.738 1.12%
2011-07-19 0 19.72 19.70 19.80 19.70 19.96 1,282,745 25,415,188 19.813 16.47 16.46 16.54 16.46 16.67 1,535,618 16.550 -0.80%
2011-07-18 0 19.88 19.84 19.90 19.04 20.00 3,263,000 64,696,640 19.827 16.61 16.57 16.62 15.90 16.71 3,906,249 16.562 0.00%
2011-07-15 0 19.88 19.84 19.92 19.72 20.00 1,406,000 27,952,160 19.881 16.61 16.57 16.64 16.47 16.71 1,683,171 16.607 0.61%
2011-07-14 0 19.76 19.74 19.78 19.60 20.20 2,242,455 44,435,891 19.816 16.51 16.49 16.52 16.37 16.87 2,684,520 16.553 -1.10%
2011-07-13 0 19.98 19.88 20.00 19.84 20.25 2,118,000 42,544,547 20.087 16.69 16.61 16.71 16.57 16.92 2,535,530 16.779 -1.09%
2011-07-12 0 20.20 20.10 20.20 19.88 20.30 1,934,901 38,900,485 20.105 16.87 16.79 16.87 16.61 16.96 2,316,336 16.794 -0.98%
2011-07-11 0 20.40 20.35 20.45 19.86 21.00 2,238,913 45,567,256 20.352 17.04 17.00 17.08 16.59 17.54 2,680,279 17.001 2.41%
2011-07-08 0 19.92 19.92 19.94 19.66 20.15 2,197,358 43,734,154 19.903 16.64 16.64 16.66 16.42 16.83 2,630,533 16.626 1.43%
2011-07-07 0 19.64 19.56 19.68 19.40 19.74 767,666 15,032,183 19.582 16.41 16.34 16.44 16.21 16.49 918,999 16.357 1.13%
2011-07-06 0 19.42 19.36 19.48 19.02 19.68 2,398,537 46,500,902 19.387 16.22 16.17 16.27 15.89 16.44 2,871,371 16.195 0.52%
2011-07-05 0 19.32 19.30 19.34 19.22 19.48 2,154,405 41,660,697 19.337 16.14 16.12 16.16 16.06 16.27 2,579,112 16.153 -0.82%
2011-07-04 0 19.48 19.44 19.46 19.38 19.66 2,644,678 51,471,094 19.462 16.27 16.24 16.26 16.19 16.42 3,166,035 16.257 2.31%
2011-06-30 0 19.04 18.96 19.08 18.90 19.30 2,924,155 55,577,138 19.006 15.90 15.84 15.94 15.79 16.12 3,500,606 15.876 0.32%
2011-06-29 0 18.98 18.94 19.00 18.86 19.18 1,887,589 35,858,347 18.997 15.85 15.82 15.87 15.75 16.02 2,259,697 15.869 0.74%
2011-06-28 0 18.84 18.80 18.90 18.78 19.08 1,124,367 21,175,516 18.833 15.74 15.70 15.79 15.69 15.94 1,346,018 15.732 -0.42%
2011-06-27 0 18.92 18.92 18.94 18.68 19.12 997,233 18,945,686 18.998 15.80 15.80 15.82 15.60 15.97 1,193,822 15.870 0.11%
2011-06-24 0 18.90 18.90 19.00 18.86 19.20 1,702,000 32,396,870 19.035 15.79 15.79 15.87 15.75 16.04 2,037,523 15.900 -0.94%
2011-06-23 0 19.08 19.02 19.10 19.00 19.20 1,732,960 33,077,381 19.087 15.94 15.89 15.95 15.87 16.04 2,074,586 15.944 -0.21%
2011-06-22 0 19.12 19.10 19.20 18.92 19.34 1,741,565 33,307,845 19.125 15.97 15.95 16.04 15.80 16.16 2,084,887 15.976 0.10%
2011-06-21 0 19.10 19.08 19.20 19.06 19.40 1,610,800 30,843,211 19.148 15.95 15.94 16.04 15.92 16.21 1,928,344 15.995 0.63%
2011-06-20 0 18.98 18.98 19.08 18.96 19.70 1,601,033 30,697,847 19.174 15.85 15.85 15.94 15.84 16.46 1,916,651 16.016 0.11%
2011-06-17 0 18.96 18.92 19.08 18.76 19.96 1,264,418 24,426,549 19.318 15.84 15.80 15.94 15.67 16.67 1,513,678 16.137 -1.35%
2011-06-16 0 19.22 19.04 19.26 18.90 19.28 1,869,544 35,916,270 19.211 16.06 15.90 16.09 15.79 16.11 2,238,095 16.048 -1.54%
2011-06-15 0 19.52 19.52 19.60 19.14 20.00 2,421,364 47,604,834 19.660 16.31 16.31 16.37 15.99 16.71 2,898,698 16.423 2.09%
2011-06-14 0 19.12 19.10 19.12 18.70 19.34 3,682,446 70,007,050 19.011 15.97 15.95 15.97 15.62 16.16 4,408,382 15.880 2.58%
2011-06-13 0 18.64 18.64 18.66 18.20 18.80 2,384,922 44,238,673 18.549 15.57 15.57 15.59 15.20 15.70 2,855,072 15.495 -1.58%
2011-06-10 0 18.94 18.90 19.02 18.70 19.54 3,445,726 65,662,802 19.056 15.82 15.79 15.89 15.62 16.32 4,124,997 15.918 -3.07%
2011-06-09 0 19.54 19.54 19.58 19.52 19.88 4,923,553 96,623,201 19.625 16.32 16.32 16.36 16.31 16.61 5,894,154 16.393 -1.61%
2011-06-08 0 19.86 19.86 19.88 19.86 20.65 2,541,399 51,026,240 20.078 16.59 16.59 16.61 16.59 17.25 3,042,396 16.772 -0.95%
2011-06-07 0 20.05 20.05 20.10 20.05 20.80 2,353,089 47,592,515 20.226 16.75 16.75 16.79 16.75 17.37 2,816,963 16.895 -1.96%
2011-06-03 0 20.45 20.40 20.45 20.35 21.05 1,974,667 40,529,803 20.525 17.08 17.04 17.08 17.00 17.58 2,363,942 17.145 -0.24%
2011-06-02 0 20.50 20.40 20.50 20.30 22.50 1,920,126 39,541,784 20.593 17.12 17.04 17.12 16.96 18.79 2,298,649 17.202 0.99%
2011-06-01 0 20.30 20.25 20.30 20.25 20.55 2,221,454 45,251,876 20.370 16.96 16.92 16.96 16.92 17.17 2,659,379 17.016 0.25%
2011-05-31 0 20.25 20.40 20.45 19.84 20.45 2,001,533 40,262,183 20.116 16.92 17.04 17.08 16.57 17.08 2,396,104 16.803 0.50%
2011-05-30 0 20.15 20.10 20.15 19.96 20.40 1,266,333 25,522,554 20.155 16.83 16.79 16.83 16.67 17.04 1,515,971 16.836 0.75%
2011-05-27 0 20.00 19.96 19.98 19.90 20.10 362,000 7,244,650 20.013 16.71 16.67 16.69 16.62 16.79 433,363 16.717 0.00%
2011-05-26 0 20.00 19.96 20.10 19.88 20.15 1,703,853 34,030,866 19.973 16.71 16.67 16.79 16.61 16.83 2,039,741 16.684 -0.99%
2011-05-25 0 20.20 20.10 20.20 19.86 20.30 2,163,291 43,459,304 20.089 16.87 16.79 16.87 16.59 16.96 2,589,750 16.781 -0.98%
2011-05-24 0 20.50 20.45 20.50 20.00 20.55 2,966,517 60,416,167 20.366 17.04 17.00 17.04 16.63 17.08 3,568,728 16.929 1.23%
2011-05-23 0 20.25 20.25 20.45 20.00 20.50 2,267,750 45,798,200 20.195 16.83 16.83 17.00 16.63 17.04 2,728,109 16.788 -0.98%
2011-05-20 0 20.45 20.30 20.45 20.25 20.60 2,140,257 43,566,474 20.356 17.00 16.87 17.00 16.83 17.12 2,574,735 16.921 -0.24%
2011-05-19 0 20.50 20.40 20.50 20.25 20.60 2,734,249 55,641,591 20.350 17.04 16.96 17.04 16.83 17.12 3,289,309 16.916 0.49%
2011-05-18 0 20.40 20.35 20.55 20.00 20.90 1,014,427 20,737,029 20.442 16.96 16.92 17.08 16.63 17.37 1,220,358 16.993 0.74%
2011-05-17 0 20.25 20.25 20.30 20.15 20.40 2,028,167 41,117,623 20.273 16.83 16.83 16.87 16.75 16.96 2,439,890 16.852 -0.74%
2011-05-16 0 20.40 20.35 20.50 20.30 20.90 1,981,997 40,441,210 20.404 16.96 16.92 17.04 16.87 17.37 2,384,347 16.961 -1.45%
2011-05-13 0 20.70 20.70 20.75 20.55 21.40 1,502,000 31,203,950 20.775 17.21 17.21 17.25 17.08 17.79 1,806,910 17.269 -0.48%
2011-05-12 0 20.80 20.80 20.85 20.50 20.95 3,510,131 72,930,809 20.777 17.29 17.29 17.33 17.04 17.41 4,222,697 17.271 -1.42%
2011-05-11 0 21.10 21.00 21.10 20.90 21.40 2,644,167 55,777,704 21.095 17.54 17.46 17.54 17.37 17.79 3,180,940 17.535 -0.71%
2011-05-09 0 21.25 21.20 21.30 21.20 21.95 755,682 16,224,851 21.470 17.66 17.62 17.71 17.62 18.25 909,087 17.847 -1.39%
2011-05-06 0 21.55 21.55 21.65 20.75 21.65 2,671,733 56,714,124 21.227 17.91 17.91 18.00 17.25 18.00 3,214,102 17.645 2.13%
2011-05-05 0 21.10 21.00 21.15 20.90 21.40 2,167,210 45,768,844 21.119 17.54 17.46 17.58 17.37 17.79 2,607,159 17.555 0.00%
2011-05-04 0 21.10 21.10 21.15 20.95 21.35 2,544,790 53,767,551 21.128 17.54 17.54 17.58 17.41 17.75 3,061,389 17.563 -2.31%
2011-05-03 0 21.60 21.55 21.65 21.35 21.85 2,728,433 58,654,716 21.498 17.96 17.91 18.00 17.75 18.16 3,282,312 17.870 -0.23%
2011-04-29 0 21.65 21.65 21.80 21.45 22.20 1,850,485 40,094,873 21.667 18.00 18.00 18.12 17.83 18.45 2,226,138 18.011 -2.26%
2011-04-28 0 22.15 21.95 22.20 21.55 22.20 2,771,522 60,441,242 21.808 18.41 18.25 18.45 17.91 18.45 3,334,148 18.128 2.07%
2011-04-27 0 21.70 21.60 21.75 21.40 22.50 4,773,489 104,900,182 21.976 18.04 17.96 18.08 17.79 18.70 5,742,520 18.267 -3.56%
2011-04-26 0 22.50 22.55 22.60 22.00 22.60 4,239,585 95,083,900 22.428 18.70 18.74 18.79 18.29 18.79 5,100,232 18.643 2.27%
2011-04-21 0 22.00 22.00 22.05 21.60 22.45 4,035,661 88,486,649 21.926 18.29 18.29 18.33 17.96 18.66 4,854,911 18.226 1.85%
2011-04-20 0 21.60 21.50 21.60 21.15 21.65 2,038,871 43,566,099 21.368 17.96 17.87 17.96 17.58 18.00 2,452,767 17.762 1.65%
2011-04-19 0 21.25 21.20 21.25 21.00 21.35 7,609,620 161,598,399 21.236 17.66 17.62 17.66 17.46 17.75 9,154,392 17.653 -0.23%
2011-04-18 0 21.30 21.30 21.40 21.15 21.70 2,301,765 49,150,770 21.354 17.71 17.71 17.79 17.58 18.04 2,769,029 17.750 0.24%
2011-04-15 0 21.25 21.25 21.35 21.15 21.50 2,658,433 56,472,194 21.243 17.66 17.66 17.75 17.58 17.87 3,198,102 17.658 0.47%
2011-04-14 0 21.15 21.15 21.25 20.30 21.35 8,683,671 183,624,384 21.146 17.58 17.58 17.66 16.87 17.75 10,446,478 17.578 1.93%
2011-04-13 0 20.75 20.65 20.75 20.25 20.80 1,167,733 24,092,413 20.632 17.25 17.17 17.25 16.83 17.29 1,404,786 17.150 1.22%
2011-04-12 0 20.50 20.35 20.65 20.20 20.65 2,921,888 59,888,733 20.497 17.04 16.92 17.17 16.79 17.17 3,515,039 17.038 -0.73%
2011-04-11 0 20.65 20.55 20.75 20.45 21.30 8,158,724 168,000,703 20.592 17.17 17.08 17.25 17.00 17.71 9,814,966 17.117 -0.48%
2011-04-08 0 20.75 20.70 20.75 20.35 21.00 7,830,498 161,734,293 20.654 17.25 17.21 17.25 16.92 17.46 9,420,109 17.169 -3.49%
2011-04-07 1 21.50 21.25 21.55 21.00 21.95 1,005,845 21,697,366 21.571 17.87 17.66 17.91 17.46 18.25 1,210,034 17.931 -1.60%
2011-04-06 0 21.85 21.75 21.90 21.70 21.95 8,440,399 183,896,652 21.788 18.16 18.08 18.20 18.04 18.25 10,153,822 18.111 0.23%
2011-04-04 0 21.80 21.70 21.85 21.20 22.80 4,412,911 95,001,556 21.528 18.12 18.04 18.16 17.62 18.95 5,308,743 17.895 4.56%
2011-04-01 0 20.85 20.85 20.95 20.35 21.00 4,396,085 90,784,364 20.651 17.33 17.33 17.41 16.92 17.46 5,288,502 17.166 3.73%
2011-03-31 0 20.10 19.88 19.98 19.58 20.25 3,486,809 69,532,373 19.942 16.71 16.53 16.61 16.28 16.83 4,194,640 16.576 -0.25%
2011-03-30 0 20.15 20.05 20.20 19.96 20.20 1,472,915 29,574,930 20.079 16.75 16.67 16.79 16.59 16.79 1,771,921 16.691 -0.49%
2011-03-29 0 20.25 20.05 20.15 19.56 20.40 2,472,205 49,601,503 20.064 16.83 16.67 16.75 16.26 16.96 2,974,069 16.678 1.76%
2011-03-28 0 19.90 19.90 19.92 19.70 20.10 788,557 15,674,777 19.878 16.54 16.54 16.56 16.38 16.71 948,636 16.523 -1.00%
2011-03-25 0 20.10 20.00 20.20 19.40 20.45 3,336,153 66,755,366 20.010 16.71 16.63 16.79 16.13 17.00 4,013,401 16.633 4.04%
2011-03-24 0 19.32 19.30 19.44 19.22 19.68 548,000 10,653,928 19.441 16.06 16.04 16.16 15.98 16.36 659,245 16.161 0.10%
2011-03-23 0 19.30 19.30 19.38 19.24 19.46 2,326,002 45,182,619 19.425 16.04 16.04 16.11 15.99 16.18 2,798,186 16.147 -0.72%
2011-03-22 0 19.44 19.38 19.48 19.20 19.76 811,363 15,820,005 19.498 16.16 16.11 16.19 15.96 16.43 976,072 16.208 0.21%
2011-03-21 0 19.40 19.26 19.40 19.08 19.46 1,109,833 21,339,283 19.227 16.13 16.01 16.13 15.86 16.18 1,335,132 15.983 1.57%
2011-03-18 0 19.10 19.10 19.30 19.00 19.36 3,193,833 61,213,749 19.166 15.88 15.88 16.04 15.79 16.09 3,842,189 15.932 0.53%
2011-03-17 0 19.00 18.90 19.04 18.72 19.14 5,435,307 103,210,599 18.989 15.79 15.71 15.83 15.56 15.91 6,538,688 15.785 -1.55%
2011-03-16 0 19.30 19.30 19.40 19.20 19.50 3,076,328 59,425,597 19.317 16.04 16.04 16.13 15.96 16.21 3,700,830 16.057 1.05%
2011-03-15 0 19.10 19.04 19.14 18.92 19.62 8,313,531 159,982,620 19.244 15.88 15.83 15.91 15.73 16.31 10,001,199 15.996 -3.83%
2011-03-14 0 19.86 19.82 19.86 19.60 19.92 3,591,616 71,255,216 19.839 16.51 16.48 16.51 16.29 16.56 4,320,723 16.492 0.51%
2011-03-11 0 19.76 19.64 19.76 19.60 20.60 5,323,692 105,408,869 19.800 16.43 16.33 16.43 16.29 17.12 6,404,415 16.459 -0.60%
2011-03-10 0 19.88 19.86 19.96 19.88 20.40 924,706 18,480,376 19.985 16.53 16.51 16.59 16.53 16.96 1,112,424 16.613 -0.60%
2011-03-09 0 20.00 19.96 20.00 19.82 20.10 3,712,734 73,746,949 19.863 16.63 16.59 16.63 16.48 16.71 4,466,429 16.511 1.42%
2011-03-08 0 19.72 19.70 19.72 19.50 20.00 4,531,681 88,609,162 19.553 16.39 16.38 16.39 16.21 16.63 5,451,624 16.254 1.86%
2011-03-07 0 19.36 19.34 19.36 19.00 19.74 6,974,379 136,827,931 19.619 16.09 16.08 16.09 15.79 16.41 8,390,196 16.308 -1.33%
2011-03-04 0 19.62 19.50 19.64 19.42 19.92 11,519,842 223,566,006 19.407 16.31 16.21 16.33 16.14 16.56 13,858,399 16.132 3.59%
2011-03-03 0 18.94 18.92 19.00 18.18 26.00 3,927,645 74,100,517 18.866 15.74 15.73 15.79 15.11 21.61 4,724,967 15.683 4.18%
2011-03-02 0 18.18 18.18 18.22 17.70 18.22 1,663,043 29,855,150 17.952 15.11 15.11 15.15 14.71 15.15 2,000,645 14.923 -1.20%
2011-03-01 0 18.40 18.40 18.42 18.38 18.74 2,732,990 50,357,222 18.426 15.30 15.30 15.31 15.28 15.58 3,287,794 15.316 0.77%
2011-02-28 0 18.26 18.30 18.38 18.16 18.50 4,062,756 74,143,370 18.250 15.18 15.21 15.28 15.10 15.38 4,887,506 15.170 0.44%
2011-02-25 0 18.18 18.18 18.22 17.70 18.36 2,664,000 48,344,460 18.147 15.11 15.11 15.15 14.71 15.26 3,204,799 15.085 2.71%
2011-02-24 0 17.70 17.60 17.76 17.58 18.10 5,415,933 96,704,865 17.856 14.71 14.63 14.76 14.61 15.05 6,515,381 14.843 -4.22%
2011-02-23 0 18.48 18.38 18.48 17.62 18.54 5,410,453 98,889,078 18.277 15.36 15.28 15.36 14.65 15.41 6,508,789 15.193 -1.28%
2011-02-22 0 18.72 18.72 18.80 18.68 19.10 1,483,333 28,083,650 18.933 15.56 15.56 15.63 15.53 15.88 1,784,453 15.738 -2.60%
2011-02-21 0 19.22 19.18 19.28 18.94 19.30 2,015,349 38,559,218 19.133 15.98 15.94 16.03 15.74 16.04 2,424,470 15.904 -1.33%
2011-02-18 0 19.48 19.32 19.48 19.16 19.62 1,754,718 34,145,964 19.460 16.19 16.06 16.19 15.93 16.31 2,110,930 16.176 0.41%
2011-02-17 0 19.40 19.36 19.48 19.22 19.54 873,646 16,964,833 19.418 16.13 16.09 16.19 15.98 16.24 1,050,998 16.142 0.94%
2011-02-16 0 19.22 19.22 19.24 19.20 19.48 1,004,001 19,395,019 19.318 15.98 15.98 15.99 15.96 16.19 1,207,816 16.058 -1.33%
2011-02-15 0 19.48 19.40 19.50 19.00 19.72 3,248,635 63,084,576 19.419 16.19 16.13 16.21 15.79 16.39 3,908,116 16.142 2.96%
2011-02-14 0 18.92 18.94 18.98 18.80 19.54 1,673,352 32,107,273 19.187 15.73 15.74 15.78 15.63 16.24 2,013,047 15.950 0.53%
2011-02-11 0 18.82 18.78 18.90 18.50 19.20 2,639,333 49,363,247 18.703 15.64 15.61 15.71 15.38 15.96 3,175,124 15.547 -1.57%
2011-02-10 0 19.12 19.04 19.10 19.00 19.56 2,616,144 50,186,179 19.183 15.89 15.83 15.88 15.79 16.26 3,147,228 15.946 -1.44%
2011-02-09 0 19.40 19.30 19.40 19.22 19.74 1,564,433 30,339,529 19.393 16.13 16.04 16.13 15.98 16.41 1,882,017 16.121 -1.42%
2011-02-08 0 19.68 19.68 19.70 19.54 19.98 2,547,500 50,419,745 19.792 16.36 16.36 16.38 16.24 16.61 3,064,649 16.452 -1.01%
2011-02-07 0 19.88 19.82 19.88 19.64 20.60 1,460,000 29,218,897 20.013 16.53 16.48 16.53 16.33 17.12 1,756,384 16.636 -0.85%
2011-02-02 0 20.05 20.00 20.05 19.64 20.20 3,150,176 62,636,088 19.883 16.67 16.63 16.67 16.33 16.79 3,789,670 16.528 -0.50%
2011-02-01 0 20.15 20.10 20.15 19.90 20.90 2,722,000 54,852,461 20.152 16.75 16.71 16.75 16.54 17.37 3,274,573 16.751 -0.98%
2011-01-31 0 20.35 20.35 20.55 19.90 21.60 3,030,500 61,692,840 20.357 16.92 16.92 17.08 16.54 17.96 3,645,699 16.922 1.95%
2011-01-28 0 19.96 19.94 19.96 19.90 20.30 2,790,201 55,702,082 19.963 16.59 16.58 16.59 16.54 16.87 3,356,619 16.595 -0.70%
2011-01-27 0 20.10 20.10 20.15 20.10 20.45 2,766,666 55,908,285 20.208 16.71 16.71 16.75 16.71 17.00 3,328,306 16.798 -1.23%
2011-01-26 0 20.35 20.30 20.40 20.20 20.55 2,414,500 49,181,075 20.369 16.92 16.87 16.96 16.79 17.08 2,904,650 16.932 -0.49%
2011-01-25 0 20.45 20.45 20.50 20.05 20.70 2,532,500 51,603,383 20.376 17.00 17.00 17.04 16.67 17.21 3,046,604 16.938 0.00%
2011-01-24 0 20.45 20.35 20.45 20.30 21.25 3,537,845 72,805,996 20.579 17.00 16.92 17.00 16.87 17.66 4,256,037 17.107 -2.62%
2011-01-21 0 21.00 21.00 21.05 20.90 22.15 4,447,270 94,168,503 21.174 17.46 17.46 17.50 17.37 18.41 5,350,077 17.601 -4.55%
2011-01-20 0 22.00 22.00 22.05 21.60 22.20 1,939,404 42,566,683 21.948 18.29 18.29 18.33 17.96 18.45 2,333,108 18.245 -0.23%
2011-01-19 0 22.05 22.00 22.10 21.50 22.60 1,552,000 34,202,310 22.038 18.33 18.29 18.37 17.87 18.79 1,867,060 18.319 -0.45%
2011-01-18 0 22.15 22.05 22.15 21.70 23.00 587,020 13,010,440 22.164 18.41 18.33 18.41 18.04 19.12 706,187 18.424 1.14%
2011-01-17 0 21.90 21.80 22.00 21.30 22.40 582,750 12,758,250 21.893 18.20 18.12 18.29 17.71 18.62 701,050 18.199 -0.90%
2011-01-14 0 22.10 22.10 22.25 21.95 23.00 990,816 22,043,830 22.248 18.37 18.37 18.50 18.25 19.12 1,191,954 18.494 0.23%
2011-01-13 0 22.05 22.05 22.15 21.80 22.45 1,233,585 27,232,897 22.076 18.33 18.33 18.41 18.12 18.66 1,484,006 18.351 2.80%
2011-01-12 0 21.45 21.50 21.60 21.10 21.85 2,440,350 52,284,419 21.425 17.83 17.87 17.96 17.54 18.16 2,935,747 17.810 -2.05%
2011-01-11 0 21.90 21.80 22.00 21.45 22.80 2,513,870 55,739,954 22.173 18.20 18.12 18.29 17.83 18.95 3,024,192 18.431 2.82%
2011-01-10 0 21.45 21.40 21.55 21.05 22.00 5,008,831 107,971,528 21.556 17.71 17.66 17.79 17.38 18.16 6,068,071 17.793 -1.38%
2011-01-07 0 21.75 21.65 21.95 21.65 22.30 2,799,400 61,225,938 21.871 17.95 17.87 18.12 17.87 18.41 3,391,401 18.053 -1.58%
2011-01-06 0 22.10 22.05 22.10 21.80 22.55 3,086,039 67,960,158 22.022 18.24 18.20 18.24 17.99 18.61 3,738,657 18.178 -0.67%
2011-01-05 0 22.25 22.10 22.25 21.90 22.60 2,581,490 57,279,051 22.188 18.37 18.24 18.37 18.08 18.65 3,127,409 18.315 -1.33%
2011-01-04 0 22.55 22.50 22.65 21.70 22.70 2,626,700 58,375,603 22.224 18.61 18.57 18.70 17.91 18.74 3,182,180 18.345 2.04%
2011-01-03 0 22.10 22.00 22.10 21.25 22.30 1,766,962 38,556,323 21.821 18.24 18.16 18.24 17.54 18.41 2,140,629 18.012 4.74%
2010-12-31 0 21.10 21.10 21.30 21.00 21.90 988,700 21,138,630 21.380 17.42 17.42 17.58 17.33 18.08 1,197,785 17.648 -3.21%
2010-12-30 0 21.80 21.70 21.80 21.45 22.00 1,374,691 29,948,707 21.786 17.99 17.91 17.99 17.71 18.16 1,665,403 17.983 0.93%
2010-12-29 0 21.60 21.50 21.55 21.10 21.75 1,274,734 27,170,864 21.315 17.83 17.75 17.79 17.42 17.95 1,544,308 17.594 2.37%
2010-12-28 0 21.10 21.10 21.20 20.90 21.25 1,001,700 21,100,976 21.065 17.42 17.42 17.50 17.25 17.54 1,213,534 17.388 0.24%
2010-12-24 0 21.05 21.05 21.15 21.00 21.40 194,600 4,117,610 21.159 17.38 17.38 17.46 17.33 17.66 235,753 17.466 0.24%
2010-12-23 0 21.00 20.95 21.00 20.20 21.15 1,126,000 23,524,850 20.892 17.33 17.29 17.33 16.67 17.46 1,364,120 17.245 0.48%
2010-12-22 0 20.90 20.85 20.90 20.65 21.10 1,608,732 33,558,589 20.860 17.25 17.21 17.25 17.05 17.42 1,948,938 17.219 -0.24%
2010-12-21 0 20.95 20.90 21.00 20.40 21.30 1,063,646 22,204,727 20.876 17.29 17.25 17.33 16.84 17.58 1,288,580 17.232 0.48%
2010-12-20 0 20.85 20.70 20.85 20.45 21.60 1,204,538 25,014,447 20.767 17.21 17.09 17.21 16.88 17.83 1,459,267 17.142 -3.02%
2010-12-17 0 21.50 21.35 21.50 20.70 21.75 4,367,455 92,722,771 21.230 17.75 17.62 17.75 17.09 17.95 5,291,060 17.524 3.86%
2010-12-16 0 20.70 20.70 20.80 20.50 21.80 4,547,817 94,634,903 20.809 17.09 17.09 17.17 16.92 17.99 5,509,564 17.176 0.24%
2010-12-15 0 20.65 20.60 20.65 20.40 21.00 4,426,070 91,732,404 20.725 17.05 17.00 17.05 16.84 17.33 5,362,071 17.108 0.49%
2010-12-14 0 20.55 20.50 20.60 20.30 20.75 4,047,450 82,658,073 20.422 16.96 16.92 17.00 16.76 17.13 4,903,382 16.857 1.99%
2010-12-13 0 20.15 20.15 20.20 19.62 20.40 2,330,307 46,458,017 19.936 16.63 16.63 16.67 16.20 16.84 2,823,107 16.456 1.36%
2010-12-10 0 19.88 19.88 19.92 19.50 20.00 3,381,172 66,825,837 19.764 16.41 16.41 16.44 16.10 16.51 4,096,203 16.314 -3.96%
2010-12-09 1 - - - - - 0 0 - 17.09 - - - - 0 - 0.00%
2010-12-08 1 20.70 20.65 20.70 20.60 20.95 2,050,000 42,441,184 20.703 17.09 17.05 17.09 17.00 17.29 2,483,523 17.089 0.98%
2010-12-07 0 20.50 20.50 20.60 20.50 20.75 2,026,490 41,691,639 20.573 16.92 16.92 17.00 16.92 17.13 2,455,041 16.982 0.49%
2010-12-06 0 20.40 20.55 20.60 20.35 20.90 2,771,849 56,780,955 20.485 16.84 16.96 17.00 16.80 17.25 3,358,024 16.909 -0.49%
2010-12-03 0 20.50 20.35 20.45 19.78 20.90 4,897,400 100,247,124 20.469 16.92 16.80 16.88 16.33 17.25 5,933,075 16.896 0.24%
2010-12-02 0 20.45 20.40 20.45 19.72 20.75 8,889,280 181,477,432 20.415 16.88 16.84 16.88 16.28 17.13 10,769,135 16.852 4.12%
2010-12-01 0 19.64 19.62 19.64 19.06 19.66 2,802,702 54,888,128 19.584 16.21 16.20 16.21 15.73 16.23 3,395,402 16.165 0.51%
2010-11-30 0 19.54 19.50 19.54 19.36 19.84 4,313,247 84,443,366 19.578 16.13 16.10 16.13 15.98 16.38 5,225,388 16.160 0.10%
2010-11-29 0 19.52 19.52 19.58 19.26 19.64 2,300,086 44,474,677 19.336 16.11 16.11 16.16 15.90 16.21 2,786,495 15.961 1.35%
2010-11-26 0 19.26 19.24 19.28 18.94 19.62 1,832,333 35,167,100 19.193 15.90 15.88 15.91 15.63 16.20 2,219,825 15.842 -1.83%
2010-11-25 0 19.62 19.60 19.62 19.40 19.64 3,319,176 65,095,521 19.612 16.20 16.18 16.20 16.01 16.21 4,021,097 16.188 0.93%
2010-11-24 0 19.44 19.40 19.50 19.22 19.90 3,138,000 61,196,604 19.502 16.05 16.01 16.10 15.86 16.43 3,801,607 16.098 -0.92%
2010-11-23 0 19.62 19.54 19.62 19.50 19.88 3,774,000 74,875,282 19.840 16.20 16.13 16.20 16.10 16.41 4,572,104 16.377 -1.90%
2010-11-22 0 20.00 19.98 20.00 19.82 20.35 4,676,510 93,273,969 19.945 16.51 16.49 16.51 16.36 16.80 5,665,472 16.464 0.20%
2010-11-19 0 19.96 19.94 20.00 19.80 20.30 1,426,078 28,406,134 19.919 16.48 16.46 16.51 16.34 16.76 1,727,657 16.442 0.40%
2010-11-18 0 19.88 19.82 19.86 19.62 20.20 4,949,154 96,934,641 19.586 16.41 16.36 16.39 16.20 16.67 5,995,773 16.167 2.79%
2010-11-17 0 19.34 19.34 19.36 19.02 19.76 4,300,382 84,564,944 19.665 15.96 15.96 15.98 15.70 16.31 5,209,803 16.232 -3.54%
2010-11-16 0 20.05 19.98 20.10 19.90 20.60 5,130,917 102,934,529 20.062 16.55 16.49 16.59 16.43 17.00 6,215,975 16.560 -0.25%
2010-11-15 0 20.10 20.05 20.20 19.86 20.30 2,708,071 54,525,416 20.134 16.59 16.55 16.67 16.39 16.76 3,280,759 16.620 -0.50%
2010-11-12 0 20.20 20.05 20.20 19.96 20.45 2,303,000 46,581,290 20.226 16.67 16.55 16.67 16.48 16.88 2,790,026 16.696 -0.49%
2010-11-11 0 20.30 20.30 20.40 19.90 20.60 1,775,901 36,081,285 20.317 16.76 16.76 16.84 16.43 17.00 2,151,459 16.771 -1.22%
2010-11-10 0 20.55 20.50 20.60 20.45 20.70 4,873,175 100,310,356 20.584 16.96 16.92 17.00 16.88 17.09 5,903,727 16.991 0.00%
2010-11-09 0 20.55 20.50 20.55 20.30 20.90 6,196,143 127,351,623 20.553 16.96 16.92 16.96 16.76 17.25 7,506,469 16.966 -0.24%
2010-11-08 0 20.60 20.55 20.60 19.70 20.75 3,661,822 74,835,268 20.437 17.00 16.96 17.00 16.26 17.13 4,436,204 16.869 4.78%
2010-11-05 0 19.66 19.60 19.62 19.22 20.65 4,356,493 86,736,169 19.910 16.23 16.18 16.20 15.86 17.05 5,277,780 16.434 3.58%
2010-11-04 0 18.98 18.92 18.98 18.30 19.00 1,503,419 28,162,674 18.732 15.67 15.62 15.67 15.11 15.68 1,821,354 15.462 3.72%
2010-11-03 0 18.30 18.30 18.34 18.12 18.36 1,342,000 24,555,240 18.297 15.11 15.11 15.14 14.96 15.16 1,625,799 15.103 0.55%
2010-11-02 0 18.20 18.22 18.24 18.08 18.28 1,678,026 30,480,668 18.165 15.02 15.04 15.06 14.92 15.09 2,032,886 14.994 0.89%
2010-11-01 0 18.04 18.06 18.10 17.48 18.34 2,447,558 44,182,269 18.052 14.89 14.91 14.94 14.43 15.14 2,965,154 14.900 3.44%
2010-10-29 0 17.44 17.42 17.50 17.14 17.52 1,846,500 32,115,440 17.393 14.40 14.38 14.45 14.15 14.46 2,236,988 14.357 -0.23%
2010-10-28 0 17.48 17.42 17.50 17.30 17.74 2,075,172 36,237,780 17.463 14.43 14.38 14.45 14.28 14.64 2,514,018 14.414 -1.47%
2010-10-27 0 17.74 17.68 17.76 17.40 17.82 3,340,000 59,040,128 17.677 14.64 14.59 14.66 14.36 14.71 4,046,325 14.591 -0.45%
2010-10-26 0 17.82 17.80 17.84 17.80 17.86 2,470,025 44,045,950 17.832 14.71 14.69 14.73 14.69 14.74 2,992,372 14.719 0.00%
2010-10-25 0 17.82 17.82 17.86 17.72 17.94 1,623,000 28,944,240 17.834 14.71 14.71 14.74 14.63 14.81 1,966,223 14.721 -0.56%
2010-10-22 0 17.92 17.94 17.96 17.80 17.96 3,174,396 56,623,993 17.838 14.79 14.81 14.82 14.69 14.82 3,845,700 14.724 0.34%
2010-10-21 0 17.86 17.80 17.88 17.66 18.14 2,429,252 43,298,683 17.824 14.74 14.69 14.76 14.58 14.97 2,942,977 14.713 -0.45%
2010-10-20 0 17.94 17.90 17.94 17.74 18.12 1,567,000 28,331,320 18.080 14.81 14.78 14.81 14.64 14.96 1,898,380 14.924 -2.07%
2010-10-19 0 18.32 18.24 18.36 18.04 18.48 1,470,053 26,908,009 18.304 15.12 15.06 15.16 14.89 15.25 1,780,932 15.109 2.35%
2010-10-18 0 17.90 17.84 17.96 17.82 18.00 480,000 8,615,600 17.949 14.78 14.73 14.82 14.71 14.86 581,508 14.816 -1.00%
2010-10-15 0 18.08 18.02 18.08 17.88 18.20 513,874 9,241,845 17.985 14.92 14.87 14.92 14.76 15.02 622,545 14.845 -1.42%
2010-10-14 0 18.34 18.32 18.42 17.90 18.54 1,979,231 36,100,992 18.240 15.14 15.12 15.20 14.78 15.30 2,397,788 15.056 2.57%
2010-10-13 0 17.88 17.84 17.88 17.76 17.98 851,500 15,182,244 17.830 14.76 14.73 14.76 14.66 14.84 1,031,570 14.718 1.13%
2010-10-12 0 17.68 17.68 17.78 17.54 17.98 662,068 11,748,810 17.746 14.59 14.59 14.68 14.48 14.84 802,078 14.648 -0.67%
2010-10-11 0 17.80 17.72 17.82 17.70 18.08 2,149,592 38,285,159 17.810 14.69 14.63 14.71 14.61 14.92 2,604,176 14.701 -1.33%
2010-10-08 0 18.04 17.94 18.04 17.82 18.30 1,691,434 30,512,621 18.039 14.89 14.81 14.89 14.71 15.11 2,049,129 14.891 2.04%
2010-10-07 0 17.68 17.66 17.68 17.66 17.86 1,898,000 33,604,028 17.705 14.59 14.58 14.59 14.58 14.74 2,299,378 14.614 0.23%
2010-10-06 0 17.64 17.60 17.64 17.52 17.84 3,492,517 61,538,042 17.620 14.56 14.53 14.56 14.46 14.73 4,231,095 14.544 0.11%
2010-10-05 0 17.62 17.60 17.62 17.50 17.84 2,201,000 38,872,529 17.661 14.54 14.53 14.54 14.45 14.73 2,666,455 14.578 -0.45%
2010-10-04 0 17.70 17.70 17.74 17.42 17.86 6,982,000 123,338,996 17.665 14.61 14.61 14.64 14.38 14.74 8,458,514 14.582 0.23%
2010-09-30 0 17.66 17.64 17.72 17.60 17.82 5,599,100 98,825,758 17.650 14.58 14.56 14.63 14.53 14.71 6,783,166 14.569 0.23%
2010-09-29 0 17.62 17.62 17.68 17.40 17.78 3,860,600 68,011,898 17.617 14.54 14.54 14.59 14.36 14.68 4,677,018 14.542 -1.01%
2010-09-28 0 17.80 17.80 17.82 17.68 17.92 4,374,000 77,895,434 17.809 14.69 14.69 14.71 14.59 14.79 5,298,989 14.700 -1.11%
2010-09-27 0 18.00 18.00 18.02 17.98 18.14 1,749,691 31,549,905 18.032 14.86 14.86 14.87 14.84 14.97 2,119,706 14.884 -0.11%
2010-09-24 0 18.02 18.02 18.04 18.00 18.22 3,520,726 63,573,564 18.057 14.87 14.87 14.89 14.86 15.04 4,265,269 14.905 -0.99%
2010-09-22 0 18.20 18.16 18.24 17.92 18.28 2,962,725 53,746,449 18.141 15.02 14.99 15.06 14.79 15.09 3,589,266 14.974 1.56%
2010-09-21 0 18.02 18.00 18.02 17.80 18.22 4,172,127 75,046,241 17.988 14.79 14.78 14.79 14.61 14.96 5,082,631 14.765 1.01%
2010-09-20 0 17.84 17.82 17.84 17.66 17.98 2,030,408 36,128,806 17.794 14.64 14.63 14.64 14.50 14.76 2,473,514 14.606 0.56%
2010-09-17 0 17.74 17.72 17.78 17.62 17.80 1,288,379 22,833,276 17.722 14.56 14.55 14.59 14.46 14.61 1,569,548 14.548 0.23%
2010-09-16 0 17.70 17.70 17.78 17.40 17.98 2,578,000 45,721,940 17.735 14.53 14.53 14.59 14.28 14.76 3,140,610 14.558 -0.90%
2010-09-15 0 17.86 17.84 17.86 17.24 17.90 7,233,041 126,976,401 17.555 14.66 14.64 14.66 14.15 14.69 8,811,543 14.410 3.72%
2010-09-14 0 17.22 17.20 17.22 16.92 17.34 2,241,774 38,565,005 17.203 14.14 14.12 14.14 13.89 14.23 2,731,007 14.121 2.14%
2010-09-13 0 16.86 16.86 16.88 16.74 16.98 2,174,000 36,686,040 16.875 13.84 13.84 13.86 13.74 13.94 2,648,443 13.852 -0.35%
2010-09-10 0 16.92 16.90 16.92 16.90 17.18 1,639,113 27,788,841 16.954 13.89 13.87 13.89 13.87 14.10 1,996,825 13.917 0.71%
2010-09-09 0 16.80 16.80 16.82 16.58 16.98 624,000 10,487,320 16.807 13.79 13.79 13.81 13.61 13.94 760,179 13.796 1.20%
2010-09-08 0 16.60 16.52 16.62 16.34 16.80 628,000 10,371,760 16.516 13.63 13.56 13.64 13.41 13.79 765,051 13.557 -0.60%
2010-09-07 0 16.70 16.66 16.70 16.46 17.00 950,000 15,826,120 16.659 13.71 13.68 13.71 13.51 13.95 1,157,323 13.675 -0.48%
2010-09-06 0 16.78 16.74 16.78 16.38 16.82 3,946,000 65,616,120 16.629 13.77 13.74 13.77 13.45 13.81 4,807,155 13.650 0.60%
2010-09-03 0 16.68 16.64 16.66 16.48 16.74 2,198,000 36,706,308 16.700 13.69 13.66 13.68 13.53 13.74 2,677,680 13.708 -0.48%
2010-09-02 0 16.76 16.76 16.80 16.70 17.00 3,461,446 58,207,164 16.816 13.76 13.76 13.79 13.71 13.95 4,216,854 13.803 -0.95%
2010-09-01 0 16.92 16.88 17.00 16.88 17.58 1,871,124 31,900,716 17.049 13.89 13.86 13.95 13.86 14.43 2,279,469 13.995 -0.47%
2010-08-31 0 17.00 16.98 17.00 16.90 17.38 2,205,130 37,529,247 17.019 13.95 13.94 13.95 13.87 14.27 2,686,366 13.970 0.00%
2010-08-30 0 17.00 16.98 17.00 16.80 17.24 898,023 15,264,081 16.997 13.95 13.94 13.95 13.79 14.15 1,094,003 13.953 -1.05%
2010-08-27 0 17.18 17.18 17.20 17.00 17.30 1,593,883 27,366,288 17.170 14.10 14.10 14.12 13.95 14.20 1,941,724 14.094 0.70%
2010-08-26 0 17.06 17.00 17.06 16.78 17.36 3,289,660 56,250,340 17.099 14.00 13.95 14.00 13.77 14.25 4,007,579 14.036 1.91%
2010-08-25 0 16.74 16.74 16.80 16.18 16.86 2,650,046 43,703,204 16.491 13.74 13.74 13.79 13.28 13.84 3,228,378 13.537 -0.12%
2010-08-24 0 16.76 16.68 16.78 16.52 16.82 758,000 12,688,960 16.740 13.76 13.69 13.77 13.56 13.81 923,422 13.741 0.48%
2010-08-23 0 16.68 16.64 16.68 16.62 16.74 722,000 12,042,700 16.680 13.69 13.66 13.69 13.64 13.74 879,566 13.692 0.36%
2010-08-20 0 16.62 16.64 16.66 16.20 16.76 797,098 13,230,527 16.598 13.64 13.66 13.68 13.30 13.76 971,053 13.625 1.84%
2010-08-19 0 16.32 16.28 16.34 16.10 16.80 1,865,209 30,316,398 16.254 13.40 13.36 13.41 13.22 13.79 2,272,263 13.342 1.87%
2010-08-18 0 16.02 16.00 16.10 15.82 16.10 2,122,000 33,999,030 16.022 13.15 13.13 13.22 12.99 13.22 2,585,094 13.152 -1.11%
2010-08-17 0 16.20 16.20 16.24 16.08 16.58 562,000 9,104,480 16.200 13.30 13.30 13.33 13.20 13.61 684,648 13.298 -0.37%
2010-08-16 0 16.26 16.20 16.30 15.98 16.40 618,000 9,998,420 16.179 13.35 13.30 13.38 13.12 13.46 752,869 13.280 0.49%
2010-08-13 0 16.18 16.18 16.20 16.00 16.30 1,183,089 19,130,502 16.170 13.28 13.28 13.30 13.13 13.38 1,441,280 13.273 -1.10%
2010-08-12 0 16.36 16.30 16.36 16.18 16.48 630,401 10,258,912 16.274 13.43 13.38 13.43 13.28 13.53 767,976 13.358 1.87%
2010-08-11 0 16.06 16.04 16.12 15.88 16.24 2,344,000 37,616,212 16.048 13.18 13.17 13.23 13.04 13.33 2,855,543 13.173 -1.47%
2010-08-10 0 16.30 16.28 16.32 16.28 16.68 1,984,000 32,628,540 16.446 13.38 13.36 13.40 13.36 13.69 2,416,978 13.500 0.62%
2010-08-09 0 16.20 16.16 16.20 15.92 16.48 1,111,976 17,906,347 16.103 13.30 13.27 13.30 13.07 13.53 1,354,648 13.218 -0.74%
2010-08-06 0 16.32 16.28 16.32 16.26 16.68 1,385,718 22,753,634 16.420 13.40 13.36 13.40 13.35 13.69 1,688,130 13.479 -0.12%
2010-08-05 0 16.34 16.24 16.34 15.88 16.50 4,716,225 76,746,428 16.273 13.41 13.33 13.41 13.04 13.54 5,745,470 13.358 0.74%
2010-08-04 0 16.22 16.20 16.24 16.10 16.38 2,172,000 35,221,116 16.216 13.31 13.30 13.33 13.22 13.45 2,646,006 13.311 0.37%
2010-08-03 0 16.16 16.14 16.20 15.92 16.28 4,621,530 74,108,894 16.036 13.27 13.25 13.30 13.07 13.36 5,630,109 13.163 1.25%
2010-08-02 0 15.96 15.90 15.98 15.66 15.98 1,830,800 29,106,744 15.898 13.10 13.05 13.12 12.85 13.12 2,230,344 13.050 1.40%
2010-07-30 0 15.74 15.72 15.78 15.38 15.92 1,794,000 28,247,640 15.746 12.92 12.90 12.95 12.62 13.07 2,185,513 12.925 0.13%
2010-07-29 0 15.72 15.64 15.72 15.50 15.76 1,160,765 18,125,490 15.615 12.90 12.84 12.90 12.72 12.94 1,414,084 12.818 1.95%
2010-07-28 0 15.42 15.38 15.42 15.20 15.56 933,988 14,446,587 15.468 12.66 12.62 12.66 12.48 12.77 1,137,817 12.697 -0.26%
2010-07-27 0 15.46 15.42 15.48 15.04 15.56 3,236,296 49,979,454 15.443 12.69 12.66 12.71 12.35 12.77 3,942,569 12.677 0.91%
2010-07-26 0 15.32 15.32 15.34 15.08 15.44 1,244,000 19,039,120 15.305 12.58 12.58 12.59 12.38 12.67 1,515,484 12.563 0.79%
2010-07-23 0 15.20 15.16 15.20 15.00 15.50 3,616,567 54,907,027 15.182 12.48 12.44 12.48 12.31 12.72 4,405,828 12.462 2.15%
2010-07-22 0 14.88 14.88 14.96 14.46 15.32 1,884,000 28,036,866 14.882 12.21 12.21 12.28 11.87 12.58 2,295,154 12.216 1.09%
2010-07-21 0 14.72 14.80 14.82 14.56 15.00 2,430,000 35,707,280 14.694 12.08 12.15 12.17 11.95 12.31 2,960,311 12.062 -1.47%
2010-07-20 0 14.94 14.86 14.94 14.74 15.54 2,418,000 36,167,680 14.958 12.26 12.20 12.26 12.10 12.76 2,945,692 12.278 1.36%
2010-07-19 0 14.74 14.58 14.74 14.42 14.80 738,168 10,749,753 14.563 12.10 11.97 12.10 11.84 12.15 899,262 11.954 0.96%
2010-07-16 0 14.60 14.56 14.60 14.48 14.66 721,000 10,512,608 14.581 11.98 11.95 11.98 11.89 12.03 878,347 11.969 0.41%
2010-07-15 0 14.54 14.54 14.58 14.44 14.68 606,239 8,828,209 14.562 11.94 11.94 11.97 11.85 12.05 738,541 11.954 -0.14%
2010-07-14 0 14.56 14.60 14.68 14.42 14.68 2,644,000 38,563,070 14.585 11.95 11.98 12.05 11.84 12.05 3,221,013 11.972 0.14%
2010-07-13 0 14.54 14.54 14.56 14.18 14.76 2,248,000 32,470,620 14.444 11.94 11.94 11.95 11.64 12.12 2,738,592 11.857 -1.09%
2010-07-12 0 14.70 14.66 14.72 14.58 14.78 1,070,827 15,721,211 14.681 12.07 12.03 12.08 11.97 12.13 1,304,519 12.051 0.00%
2010-07-09 0 14.70 14.68 14.70 14.36 14.82 914,766 13,412,353 14.662 12.07 12.05 12.07 11.79 12.17 1,114,400 12.035 0.00%
2010-07-08 0 14.70 14.66 14.70 14.52 15.10 1,508,000 22,299,640 14.788 12.07 12.03 12.07 11.92 12.39 1,837,098 12.139 1.52%
2010-07-07 0 14.48 14.44 14.50 14.34 14.56 429,000 6,189,500 14.428 11.89 11.85 11.90 11.77 11.95 522,623 11.843 0.14%
2010-07-06 0 14.46 14.40 14.46 13.96 14.46 753,443 10,748,615 14.266 11.87 11.82 11.87 11.46 11.87 917,871 11.710 1.12%
2010-07-05 0 14.30 14.24 14.32 14.08 14.50 1,138,000 16,242,663 14.273 11.74 11.69 11.75 11.56 11.90 1,386,351 11.716 0.42%
2010-07-02 0 14.24 14.22 14.26 14.14 14.64 1,066,001 15,301,125 14.354 11.69 11.67 11.71 11.61 12.02 1,298,640 11.782 -1.66%
2010-06-30 0 14.48 14.58 14.64 14.22 14.64 898,468 12,962,066 14.427 11.89 11.97 12.02 11.67 12.02 1,094,545 11.842 1.12%
2010-06-29 0 14.32 14.30 14.36 14.30 14.90 564,000 8,201,800 14.542 11.75 11.74 11.79 11.74 12.23 687,084 11.937 -1.24%
2010-06-28 0 14.50 14.44 14.50 14.26 14.62 899,812 13,023,165 14.473 11.90 11.85 11.90 11.71 12.00 1,096,182 11.880 -1.49%
2010-06-25 0 14.72 14.72 14.80 14.20 14.88 1,160,446 16,845,964 14.517 12.08 12.08 12.15 11.66 12.21 1,413,696 11.916 -1.08%
2010-06-24 0 14.88 14.80 14.86 14.78 15.38 1,987,084 29,761,842 14.978 12.21 12.15 12.20 12.13 12.62 2,420,735 12.295 0.27%
2010-06-23 0 14.84 14.78 14.84 14.62 14.90 1,504,579 22,176,161 14.739 12.18 12.13 12.18 12.00 12.23 1,832,931 12.099 0.41%
2010-06-22 0 14.78 14.78 14.82 14.50 15.00 1,290,000 19,057,880 14.774 12.13 12.13 12.17 11.90 12.31 1,571,523 12.127 -0.54%
2010-06-21 0 14.86 14.86 14.94 14.62 15.16 2,900,000 43,260,640 14.917 12.20 12.20 12.26 12.00 12.44 3,532,881 12.245 2.62%
2010-06-18 0 14.48 14.44 14.48 14.24 14.64 2,758,995 39,891,147 14.459 11.89 11.85 11.89 11.69 12.02 3,361,104 11.868 1.54%
2010-06-17 0 14.26 14.22 14.26 13.74 14.60 7,990,081 113,417,402 14.195 11.71 11.67 11.71 11.28 11.98 9,733,795 11.652 2.30%
2010-06-15 0 13.94 13.88 13.94 13.88 14.20 4,674,102 65,322,857 13.975 11.44 11.39 11.44 11.39 11.66 5,694,154 11.472 1.16%
2010-06-14 0 13.78 13.72 13.80 13.32 13.88 1,233,158 16,736,990 13.572 11.31 11.26 11.33 10.93 11.39 1,502,276 11.141 0.29%
2010-06-11 0 13.74 13.64 13.80 13.52 13.90 1,406,244 19,248,546 13.688 11.28 11.20 11.33 11.10 11.41 1,713,135 11.236 0.29%
2010-06-10 0 13.70 13.58 13.72 13.54 14.64 1,051,275 14,407,068 13.704 11.25 11.15 11.26 11.11 12.02 1,280,700 11.249 0.00%
2010-06-09 0 13.70 13.68 13.72 13.44 13.82 1,320,000 18,028,040 13.658 11.25 11.23 11.26 11.03 11.34 1,608,070 11.211 -0.58%
2010-06-08 0 13.78 13.78 13.88 13.48 13.90 1,393,208 19,121,106 13.725 11.31 11.31 11.39 11.07 11.41 1,697,255 11.266 1.47%
2010-06-07 0 13.58 13.56 13.72 13.56 14.28 1,546,940 21,244,767 13.733 11.15 11.13 11.26 11.13 11.72 1,884,536 11.273 -2.58%
2010-06-04 0 13.94 13.94 14.04 13.62 14.40 1,508,000 21,094,360 13.988 11.44 11.44 11.52 11.18 11.82 1,837,098 11.482 1.31%
2010-06-03 0 13.76 13.70 13.80 13.54 13.90 1,293,751 17,763,363 13.730 11.30 11.25 11.33 11.11 11.41 1,576,093 11.271 -0.43%
2010-06-02 0 13.82 13.78 13.90 13.66 14.48 807,507 11,158,966 13.819 11.34 11.31 11.41 11.21 11.89 983,733 11.343 1.02%
2010-06-01 0 13.68 13.66 13.68 13.32 13.96 2,239,207 30,484,375 13.614 11.23 11.21 11.23 10.93 11.46 2,727,880 11.175 -0.73%
2010-05-31 0 13.78 13.72 13.80 13.64 14.32 1,403,777 19,395,018 13.816 11.31 11.26 11.33 11.20 11.75 1,710,130 11.341 0.15%
2010-05-28 0 13.76 13.70 13.72 13.64 14.10 2,410,495 33,303,440 13.816 11.30 11.25 11.26 11.20 11.57 2,936,549 11.341 1.18%
2010-05-27 0 13.60 13.44 13.62 13.10 13.84 2,332,356 31,206,613 13.380 11.16 11.03 11.18 10.75 11.36 2,841,357 10.983 1.95%
2010-05-26 0 13.34 13.32 13.34 13.10 13.60 3,897,952 52,145,910 13.378 10.95 10.93 10.95 10.75 11.16 4,748,621 10.981 -0.74%
2010-05-25 0 13.44 13.32 13.46 13.26 13.58 1,355,390 18,194,196 13.424 11.03 10.93 11.05 10.88 11.15 1,651,183 11.019 -1.47%
2010-05-24 0 13.64 13.60 13.66 13.10 13.66 1,740,738 23,435,454 13.463 11.20 11.16 11.21 10.75 11.21 2,120,628 11.051 -0.15%
2010-05-20 0 13.66 13.54 13.66 13.34 13.68 3,097,336 42,060,943 13.580 11.21 11.11 11.21 10.95 11.23 3,773,283 11.147 0.00%
2010-05-19 0 13.66 13.64 13.72 13.46 13.76 4,779,000 65,474,966 13.701 11.21 11.20 11.26 11.05 11.30 5,821,944 11.246 -0.29%
2010-05-18 0 13.76 13.72 13.88 13.72 13.98 2,920,110 40,537,143 13.882 11.25 11.21 11.34 11.21 11.43 3,572,960 11.346 -1.57%
2010-05-17 0 13.98 13.94 13.98 13.60 14.04 1,348,000 18,793,800 13.942 11.43 11.39 11.43 11.12 11.47 1,649,373 11.395 -0.85%
2010-05-14 0 14.10 14.08 14.12 14.00 14.24 2,122,000 30,025,080 14.149 11.52 11.51 11.54 11.44 11.64 2,596,416 11.564 -0.42%
2010-05-13 0 14.16 14.16 14.20 14.08 14.68 1,954,299 27,983,298 14.319 11.57 11.57 11.61 11.51 12.00 2,391,222 11.703 -0.98%
2010-05-12 0 14.30 14.28 14.30 14.08 14.70 1,812,245 25,800,088 14.237 11.69 11.67 11.69 11.51 12.01 2,217,409 11.635 -0.69%
2010-05-11 0 14.40 14.40 14.44 14.34 14.60 2,101,600 30,317,816 14.426 11.77 11.77 11.80 11.72 11.93 2,571,455 11.790 -1.10%
2010-05-10 0 14.56 14.56 14.66 14.44 14.76 2,604,300 38,073,344 14.619 11.90 11.90 11.98 11.80 12.06 3,186,544 11.948 -0.14%
2010-05-07 0 14.58 14.52 14.60 14.40 14.74 2,166,396 31,609,447 14.591 11.92 11.87 11.93 11.77 12.05 2,650,738 11.925 -1.35%
2010-05-06 0 14.78 14.66 14.84 14.50 14.88 1,603,056 23,541,016 14.685 12.08 11.98 12.13 11.85 12.16 1,961,452 12.002 -0.14%
2010-05-05 0 14.80 14.80 14.88 14.70 14.88 1,669,749 24,688,105 14.786 12.10 12.10 12.16 12.01 12.16 2,043,055 12.084 -1.33%
2010-05-04 0 15.00 14.92 15.00 14.76 15.02 1,131,000 16,869,400 14.915 12.26 12.19 12.26 12.06 12.28 1,383,858 12.190 0.94%
2010-05-03 0 14.86 14.86 14.88 14.76 15.00 1,549,000 23,026,200 14.865 12.14 12.14 12.16 12.06 12.26 1,895,310 12.149 -1.98%
2010-04-30 0 15.16 15.12 15.16 15.08 15.38 2,152,008 32,740,897 15.214 12.39 12.36 12.39 12.32 12.57 2,633,133 12.434 0.40%
2010-04-29 0 15.10 15.08 15.10 15.04 15.18 622,000 9,400,120 15.113 12.34 12.32 12.34 12.29 12.41 761,061 12.351 0.00%
2010-04-28 0 15.10 15.10 15.12 14.80 15.20 1,852,484 27,942,827 15.084 12.34 12.34 12.36 12.10 12.42 2,266,644 12.328 0.00%
2010-04-27 0 15.10 15.06 15.10 15.00 15.26 658,000 9,940,520 15.107 12.34 12.31 12.34 12.26 12.47 805,109 12.347 -1.31%
2010-04-26 0 15.30 15.20 15.30 15.14 15.30 1,195,357 18,107,985 15.149 12.50 12.42 12.50 12.37 12.50 1,462,603 12.381 2.27%
2010-04-23 0 14.96 14.90 15.00 14.86 15.28 1,532,245 23,016,196 15.021 12.23 12.18 12.26 12.14 12.49 1,874,809 12.277 -1.71%
2010-04-22 0 15.22 15.14 15.28 14.84 15.24 690,600 10,415,960 15.082 12.44 12.37 12.49 12.13 12.46 844,998 12.327 0.66%
2010-04-21 0 15.12 15.12 15.14 14.90 15.52 1,390,000 21,045,860 15.141 12.36 12.36 12.37 12.18 12.68 1,700,763 12.374 -0.92%
2010-04-20 0 15.26 15.20 15.26 14.98 15.34 1,642,400 24,823,528 15.114 12.47 12.42 12.47 12.24 12.54 2,009,592 12.353 1.73%
2010-04-19 0 15.00 14.90 15.00 14.84 15.16 2,074,000 30,993,790 14.944 12.26 12.18 12.26 12.13 12.39 2,537,685 12.213 -1.45%
2010-04-16 0 15.22 15.18 15.24 15.00 15.24 3,033,884 45,846,041 15.111 12.44 12.41 12.46 12.26 12.46 3,712,170 12.350 -1.30%
2010-04-15 0 15.42 15.28 15.46 15.18 15.46 1,486,529 22,763,805 15.313 12.60 12.49 12.64 12.41 12.64 1,818,873 12.515 0.26%
2010-04-14 0 15.38 15.30 15.38 15.10 15.38 1,363,000 20,788,920 15.252 12.57 12.50 12.57 12.34 12.57 1,667,726 12.465 0.79%
2010-04-13 0 15.26 15.14 15.26 15.00 15.34 1,036,851 15,691,219 15.134 12.47 12.37 12.47 12.26 12.54 1,268,660 12.368 -0.52%
2010-04-12 0 15.34 15.28 15.34 15.12 15.34 1,020,000 15,628,156 15.322 12.54 12.49 12.54 12.36 12.54 1,248,042 12.522 -0.26%
2010-04-09 0 15.38 15.32 15.38 15.06 15.46 2,551,413 39,080,058 15.317 12.57 12.52 12.57 12.31 12.64 3,121,833 12.518 1.85%
2010-04-08 0 15.10 15.02 15.16 14.82 15.56 5,289,057 80,422,205 15.205 12.34 12.28 12.39 12.11 12.72 6,471,533 12.427 -4.67%
2010-04-07 0 15.84 15.68 15.84 15.52 16.24 3,954,585 62,375,759 15.773 12.95 12.81 12.95 12.68 13.27 4,838,712 12.891 2.46%
2010-04-01 0 15.46 15.34 15.46 15.24 15.52 1,717,724 26,480,614 15.416 12.64 12.54 12.64 12.46 12.68 2,101,756 12.599 1.44%
2010-03-31 0 15.24 15.18 15.34 14.98 15.46 3,073,276 46,742,998 15.210 12.46 12.41 12.54 12.24 12.64 3,760,369 12.430 1.46%
2010-03-30 0 15.02 14.98 15.00 14.86 15.22 2,940,362 44,227,592 15.042 12.28 12.24 12.26 12.14 12.44 3,597,739 12.293 -1.70%
2010-03-29 0 15.28 15.20 15.28 15.16 15.50 1,674,000 25,608,480 15.298 12.49 12.42 12.49 12.39 12.67 2,048,257 12.503 0.39%
2010-03-26 0 15.22 15.20 15.22 15.10 15.34 3,956,588 60,201,726 15.216 12.44 12.42 12.44 12.34 12.54 4,841,163 12.435 -1.04%
2010-03-25 0 15.38 15.38 15.42 14.96 15.58 4,399,884 67,628,248 15.370 12.57 12.57 12.60 12.23 12.73 5,383,567 12.562 0.65%
2010-03-24 0 15.28 15.24 15.38 15.16 15.50 1,555,097 23,879,353 15.356 12.49 12.46 12.57 12.39 12.67 1,902,770 12.550 -1.42%
2010-03-23 0 15.50 15.42 15.54 15.22 15.74 4,912,735 75,982,207 15.466 12.67 12.60 12.70 12.44 12.86 6,011,076 12.640 2.51%
2010-03-22 0 15.12 15.06 15.12 14.82 15.26 1,719,400 25,943,464 15.089 12.36 12.31 12.36 12.11 12.47 2,103,807 12.332 0.27%
2010-03-19 0 15.08 15.08 15.10 14.82 15.24 5,988,689 90,254,100 15.071 12.32 12.32 12.34 12.11 12.46 7,327,581 12.317 0.27%
2010-03-18 0 15.04 14.96 15.04 14.84 15.60 8,864,026 133,882,953 15.104 12.29 12.23 12.29 12.13 12.75 10,845,758 12.344 2.45%
2010-03-17 0 14.68 14.68 14.72 14.48 14.78 4,958,351 72,319,564 14.585 12.00 12.00 12.03 11.83 12.08 6,066,891 11.920 1.94%
2010-03-16 0 14.40 14.40 14.42 14.22 14.44 3,420,377 49,206,959 14.386 11.77 11.77 11.79 11.62 11.80 4,185,071 11.758 1.27%
2010-03-15 0 14.22 14.22 14.26 14.16 14.36 1,012,337 14,411,686 14.236 11.62 11.62 11.65 11.57 11.74 1,238,665 11.635 0.00%
2010-03-12 0 14.22 14.20 14.24 14.20 14.40 1,756,000 25,057,820 14.270 11.62 11.61 11.64 11.61 11.77 2,148,589 11.662 0.85%
2010-03-11 0 14.10 14.08 14.16 14.10 14.32 1,149,600 16,284,256 14.165 11.52 11.51 11.57 11.52 11.70 1,406,616 11.577 0.00%
2010-03-10 0 14.10 14.04 14.12 14.02 14.48 5,508,141 78,388,760 14.231 11.52 11.47 11.54 11.46 11.83 6,739,597 11.631 2.03%
2010-03-09 0 13.82 13.72 13.82 13.68 13.98 6,073,176 83,746,429 13.790 11.29 11.21 11.29 11.18 11.43 7,430,957 11.270 0.88%
2010-03-08 0 13.70 13.66 13.80 13.34 13.86 1,298,437 17,745,380 13.667 11.20 11.16 11.28 10.90 11.33 1,588,729 11.170 -0.58%
2010-03-05 0 13.78 13.68 13.78 13.50 13.82 2,264,528 30,869,189 13.632 11.26 11.18 11.26 11.03 11.29 2,770,809 11.141 1.92%
2010-03-04 0 13.52 13.52 13.68 13.50 13.88 2,868,935 38,994,790 13.592 11.05 11.05 11.18 11.03 11.34 3,510,343 11.109 0.00%
2010-03-03 0 13.52 13.50 13.62 13.44 13.72 2,184,000 29,673,596 13.587 11.05 11.03 11.13 10.98 11.21 2,672,277 11.104 0.90%
2010-03-02 0 13.40 13.38 13.40 13.10 13.48 3,420,000 45,645,748 13.347 10.95 10.94 10.95 10.71 11.02 4,184,610 10.908 2.76%
2010-03-01 0 13.04 13.00 13.06 12.92 13.22 2,348,478 30,620,526 13.038 10.66 10.62 10.67 10.56 10.80 2,873,528 10.656 1.09%
2010-02-26 0 12.90 12.84 12.92 12.70 13.06 1,726,258 22,225,865 12.875 10.54 10.49 10.56 10.38 10.67 2,112,198 10.523 0.62%
2010-02-25 0 12.82 12.78 12.92 12.80 13.20 829,223 10,762,548 12.979 10.48 10.44 10.56 10.46 10.79 1,014,613 10.608 -1.38%
2010-02-24 0 13.00 12.98 13.08 12.80 13.08 917,700 11,927,232 12.997 10.62 10.61 10.69 10.46 10.69 1,122,870 10.622 0.78%
2010-02-23 0 12.90 12.88 12.96 12.80 13.08 2,644,801 34,262,737 12.955 10.54 10.53 10.59 10.46 10.69 3,236,100 10.588 -0.92%
2010-02-22 0 13.02 13.00 13.02 13.00 13.38 1,423,766 18,584,411 13.053 10.64 10.62 10.64 10.62 10.94 1,742,078 10.668 1.09%
2010-02-19 0 12.88 12.86 12.90 12.80 13.16 1,399,000 18,122,288 12.954 10.53 10.51 10.54 10.46 10.76 1,711,775 10.587 -1.68%
2010-02-18 0 13.10 13.04 13.12 12.92 13.28 2,403,711 31,611,534 13.151 10.71 10.66 10.72 10.56 10.85 2,941,109 10.748 -0.91%
2010-02-17 0 13.22 13.18 13.22 13.14 13.40 1,082,505 14,365,157 13.270 10.80 10.77 10.80 10.74 10.95 1,324,521 10.846 -1.20%
2010-02-12 0 13.38 13.28 13.42 13.24 13.92 2,099,000 28,091,780 13.383 10.94 10.85 10.97 10.82 11.38 2,568,274 10.938 0.15%
2010-02-11 0 13.36 13.26 13.36 13.22 13.42 802,251 10,721,198 13.364 10.92 10.84 10.92 10.80 10.97 981,610 10.922 1.06%
2010-02-10 0 13.22 13.18 13.30 13.10 13.34 1,319,462 17,469,390 13.240 10.80 10.77 10.87 10.71 10.90 1,614,454 10.821 -1.05%
2010-02-09 0 13.36 13.14 13.36 13.10 13.36 4,055,555 53,487,719 13.189 10.92 10.74 10.92 10.71 10.92 4,962,256 10.779 0.91%
2010-02-08 0 13.24 13.24 13.26 13.14 13.40 2,274,000 30,243,720 13.300 10.82 10.82 10.84 10.74 10.95 2,782,399 10.870 -0.90%
2010-02-05 0 13.36 13.26 13.40 13.26 13.60 1,972,807 26,824,912 13.597 10.92 10.84 10.95 10.84 11.12 2,413,868 11.113 -3.33%
2010-02-04 0 13.82 13.76 13.82 13.74 13.92 3,104,000 42,965,906 13.842 11.29 11.25 11.29 11.23 11.38 3,797,962 11.313 -0.29%
2010-02-03 0 13.86 13.80 13.86 13.72 13.98 1,542,203 21,338,081 13.836 11.33 11.28 11.33 11.21 11.43 1,886,994 11.308 0.87%
2010-02-02 0 13.74 13.64 13.78 13.60 14.00 1,983,036 27,280,324 13.757 11.23 11.15 11.26 11.12 11.44 2,426,384 11.243 0.44%
2010-02-01 0 13.68 13.60 13.70 13.46 13.98 2,618,074 35,608,625 13.601 11.18 11.12 11.20 11.00 11.43 3,203,397 11.116 0.74%
2010-01-29 0 13.58 13.50 13.58 13.20 13.74 1,943,471 26,297,853 13.531 11.10 11.03 11.10 10.79 11.23 2,377,973 11.059 0.00%
2010-01-28 0 13.58 13.56 13.66 13.40 13.78 628,550 8,553,355 13.608 11.10 11.08 11.16 10.95 11.26 769,075 11.122 0.44%
2010-01-27 0 13.52 13.52 13.58 13.46 14.06 6,078,450 82,595,578 13.588 11.05 11.05 11.10 11.00 11.49 7,437,410 11.105 -2.03%
2010-01-26 0 13.80 13.66 13.88 13.64 14.30 4,989,640 68,903,695 13.809 11.28 11.16 11.34 11.15 11.69 6,105,175 11.286 -2.40%
2010-01-25 0 14.14 14.10 14.22 14.00 14.30 2,880,536 40,751,452 14.147 11.56 11.52 11.62 11.44 11.69 3,524,538 11.562 -1.39%
2010-01-22 0 14.34 14.42 14.44 14.02 14.62 2,858,200 41,008,636 14.348 11.72 11.79 11.80 11.46 11.95 3,497,208 11.726 -2.58%
2010-01-21 0 14.72 14.70 14.76 14.54 14.86 3,085,500 45,256,304 14.667 12.03 12.01 12.06 11.88 12.14 3,775,326 11.987 1.24%
2010-01-20 0 14.54 14.54 14.68 14.30 14.68 2,370,300 34,524,848 14.566 11.88 11.88 12.00 11.69 12.00 2,900,228 11.904 -0.27%
2010-01-19 0 14.58 14.58 14.60 14.50 14.80 1,760,000 25,676,066 14.589 11.92 11.92 11.93 11.85 12.10 2,153,484 11.923 -0.82%
2010-01-18 0 14.70 14.68 14.72 14.64 14.80 1,984,528 29,201,460 14.715 12.01 12.00 12.03 11.96 12.10 2,428,209 12.026 -0.41%
2010-01-15 0 14.76 14.74 14.76 14.62 14.86 4,172,965 61,614,939 14.765 12.06 12.05 12.06 11.95 12.14 5,105,916 12.067 0.82%
2010-01-14 0 14.64 14.60 14.72 14.56 14.98 4,006,672 58,651,870 14.639 11.96 11.93 12.03 11.90 12.24 4,902,444 11.964 -0.27%
2010-01-13 0 14.68 14.62 14.70 14.54 14.74 1,050,000 15,355,580 14.624 12.00 11.95 12.01 11.88 12.05 1,284,749 11.952 -0.68%
2010-01-12 0 14.78 14.78 14.90 14.50 14.92 2,942,653 43,593,901 14.814 12.08 12.08 12.18 11.85 12.19 3,600,543 12.108 0.14%
2010-01-11 0 14.76 14.72 14.78 14.60 14.86 2,710,000 40,001,880 14.761 12.06 12.03 12.08 11.93 12.14 3,315,875 12.064 1.79%
2010-01-08 0 14.50 14.42 14.50 14.38 14.58 2,935,660 42,468,670 14.466 11.85 11.79 11.85 11.75 11.92 3,591,986 11.823 0.00%
2010-01-07 0 14.50 14.44 14.50 14.20 14.74 4,021,370 58,374,492 14.516 11.85 11.80 11.85 11.61 12.05 4,920,429 11.864 -1.36%
2010-01-06 0 14.70 14.62 14.70 14.60 14.76 3,565,000 52,395,738 14.697 12.01 11.95 12.01 11.93 12.06 4,362,028 12.012 -0.14%
2010-01-05 0 14.72 14.68 14.70 14.64 14.84 3,284,000 48,305,560 14.709 12.03 12.00 12.01 11.96 12.13 4,018,205 12.022 0.68%
2010-01-04 0 14.62 14.62 14.64 14.60 14.66 1,364,222 19,963,993 14.634 11.95 11.95 11.96 11.93 11.98 1,669,221 11.960 0.14%
2009-12-31 0 14.60 14.60 14.70 14.58 14.88 354,467 5,191,242 14.645 11.93 11.93 12.01 11.92 12.16 433,715 11.969 -0.82%
2009-12-30 0 14.72 14.64 14.72 14.60 14.76 1,674,160 24,606,250 14.698 12.03 11.96 12.03 11.93 12.06 2,048,452 12.012 -0.54%
2009-12-29 0 14.80 14.78 14.82 14.70 15.20 3,328,080 49,381,264 14.838 12.10 12.08 12.11 12.01 12.42 4,072,140 12.127 0.68%
2009-12-28 0 14.70 14.70 14.74 14.60 15.00 1,684,900 24,764,658 14.698 12.01 12.01 12.05 11.93 12.26 2,061,593 12.012 -1.08%
2009-12-24 0 14.86 14.86 14.90 14.80 15.02 3,324,000 49,529,040 14.900 12.14 12.14 12.18 12.10 12.28 4,067,147 12.178 -0.40%
2009-12-23 0 14.92 14.80 14.92 14.60 15.30 1,996,962 29,871,001 14.958 12.19 12.10 12.19 11.93 12.50 2,443,423 12.225 1.08%
2009-12-22 0 14.76 14.68 14.76 14.40 15.44 2,153,103 31,737,794 14.740 12.06 12.00 12.06 11.77 12.62 2,634,473 12.047 2.36%
2009-12-21 0 14.42 14.40 14.46 14.30 14.56 1,088,000 15,707,520 14.437 11.79 11.77 11.82 11.69 11.90 1,331,244 11.799 -0.55%
2009-12-18 0 14.50 14.50 14.56 14.34 14.62 3,043,470 44,142,875 14.504 11.85 11.85 11.90 11.72 11.95 3,723,899 11.854 -0.68%
2009-12-17 0 14.60 14.60 14.70 14.56 14.88 3,285,900 48,182,297 14.663 11.93 11.93 12.01 11.90 12.16 4,020,529 11.984 0.41%
2009-12-16 0 14.54 14.46 14.56 14.48 15.02 2,669,000 39,232,582 14.699 11.88 11.82 11.90 11.83 12.28 3,265,709 12.013 -2.94%
2009-12-15 0 14.98 14.92 15.00 14.88 15.20 4,425,226 66,237,201 14.968 12.24 12.19 12.26 12.16 12.42 5,414,575 12.233 0.27%
2009-12-14 0 14.94 14.82 14.96 14.78 14.96 1,158,257 17,210,870 14.859 12.21 12.11 12.23 12.08 12.23 1,417,209 12.144 0.95%
2009-12-11 0 14.80 14.66 14.82 14.66 14.96 2,623,638 38,752,204 14.770 12.10 11.98 12.11 11.98 12.23 3,210,205 12.072 1.23%
2009-12-10 0 14.62 14.60 14.62 14.48 14.66 2,567,000 37,411,004 14.574 11.95 11.93 11.95 11.83 11.98 3,140,905 11.911 1.25%
2009-12-09 0 14.44 14.40 14.48 14.20 14.62 919,936 13,263,946 14.418 11.80 11.77 11.83 11.61 11.95 1,125,606 11.784 -1.23%
2009-12-08 0 14.62 14.52 14.64 14.10 14.70 5,186,502 75,365,237 14.531 11.95 11.87 11.96 11.52 12.01 6,346,049 11.876 1.25%
2009-12-07 0 14.44 14.40 14.48 14.30 14.66 6,306,000 90,362,140 14.330 11.80 11.77 11.83 11.69 11.98 7,715,834 11.711 2.41%
2009-12-04 0 14.10 14.10 14.12 14.02 14.34 2,648,000 37,797,006 14.274 11.52 11.52 11.54 11.46 11.72 3,240,014 11.666 -1.67%
2009-12-03 0 14.34 14.32 14.34 14.28 14.40 1,982,800 28,409,100 14.328 11.72 11.70 11.72 11.67 11.77 2,426,095 11.710 -0.28%
2009-12-02 0 14.38 14.32 14.38 14.08 14.48 1,621,039 23,170,539 14.294 11.75 11.70 11.75 11.51 11.83 1,983,455 11.682 2.13%
2009-12-01 0 14.08 14.04 14.08 13.90 14.14 2,406,291 33,792,189 14.043 11.51 11.47 11.51 11.36 11.56 2,944,266 11.477 0.28%
2009-11-30 0 14.04 13.98 14.04 13.94 14.30 1,384,000 19,513,200 14.099 11.47 11.43 11.47 11.39 11.69 1,693,421 11.523 0.29%
2009-11-27 0 14.00 13.98 14.10 13.94 14.22 3,512,057 49,450,412 14.080 11.44 11.43 11.52 11.39 11.62 4,297,248 11.507 -2.10%
2009-11-26 0 14.30 14.26 14.34 14.20 14.50 988,649 14,155,962 14.318 11.69 11.65 11.72 11.61 11.85 1,209,681 11.702 -0.69%
2009-11-25 0 14.40 14.28 14.42 14.14 14.66 2,960,000 42,654,360 14.410 11.77 11.67 11.79 11.56 11.98 3,621,768 11.777 -0.14%
2009-11-24 0 14.42 14.44 14.54 14.30 14.60 3,800,000 55,003,548 14.475 11.79 11.80 11.88 11.69 11.93 4,649,567 11.830 -0.69%
2009-11-23 0 14.52 14.56 14.66 14.28 14.72 1,833,000 26,634,120 14.530 11.87 11.90 11.98 11.67 12.03 2,242,804 11.875 -1.22%
2009-11-20 0 14.70 14.68 14.72 14.54 14.82 1,768,360 26,011,149 14.709 12.01 12.00 12.03 11.88 12.11 2,163,713 12.022 -0.81%
2009-11-19 0 14.82 14.82 14.90 14.78 15.18 3,596,577 53,537,766 14.886 12.11 12.11 12.18 12.08 12.41 4,400,664 12.166 -2.24%
2009-11-18 0 15.16 15.08 15.18 15.04 15.24 1,193,229 18,060,825 15.136 12.39 12.32 12.41 12.29 12.46 1,459,999 12.370 0.13%
2009-11-17 0 15.14 15.14 15.18 15.02 15.50 3,027,624 45,938,952 15.173 12.37 12.37 12.41 12.28 12.67 3,704,511 12.401 0.40%
2009-11-16 0 15.08 15.00 15.08 14.92 15.62 3,340,222 50,615,712 15.153 12.32 12.26 12.32 12.19 12.77 4,086,996 12.385 1.21%
2009-11-13 0 14.90 14.86 14.92 14.80 15.04 1,269,341 18,926,811 14.911 12.18 12.14 12.19 12.10 12.29 1,553,128 12.186 -0.93%
2009-11-12 0 15.04 15.00 15.06 14.64 15.10 1,481,000 21,929,100 14.807 12.29 12.26 12.31 11.96 12.34 1,812,107 12.101 1.62%
2009-11-11 0 14.80 14.76 14.80 14.70 14.80 371,400 5,478,284 14.750 12.10 12.06 12.10 12.01 12.10 454,434 12.055 -1.07%
2009-11-10 0 14.96 14.80 14.94 14.72 15.36 2,682,000 40,291,464 15.023 12.23 12.10 12.21 12.03 12.55 3,281,615 12.278 2.19%
2009-11-09 0 14.64 14.60 14.68 14.52 14.90 1,684,793 24,755,025 14.693 11.96 11.93 12.00 11.87 12.18 2,061,463 12.008 -0.95%
2009-11-06 0 14.78 14.68 14.78 14.52 14.88 2,062,777 30,357,433 14.717 12.08 12.00 12.08 11.87 12.16 2,523,952 12.028 0.00%
2009-11-05 0 14.78 14.70 14.86 14.68 15.06 1,082,072 16,028,210 14.813 12.08 12.01 12.14 12.00 12.31 1,323,991 12.106 -1.60%
2009-11-04 0 15.02 14.90 15.00 14.80 15.70 540,151 8,130,142 15.052 12.28 12.18 12.26 12.10 12.83 660,913 12.301 0.94%
2009-11-03 0 14.88 14.80 14.84 14.68 15.08 2,448,270 36,302,598 14.828 12.16 12.10 12.13 12.00 12.32 2,995,630 12.119 0.27%
2009-11-02 0 14.84 14.84 14.88 14.58 14.98 914,270 13,538,918 14.808 12.13 12.13 12.16 11.92 12.24 1,118,674 12.103 -1.72%
2009-10-30 0 15.10 15.00 15.12 14.88 15.12 5,960,200 89,066,760 14.944 12.34 12.26 12.36 12.16 12.36 7,292,723 12.213 1.75%
2009-10-29 0 14.84 14.82 14.96 14.72 15.00 4,510,166 67,113,370 14.880 12.13 12.11 12.23 12.03 12.26 5,518,505 12.162 -3.01%
2009-10-28 0 15.30 15.28 15.36 15.08 15.88 14,211,498 216,325,670 15.222 12.50 12.49 12.55 12.32 12.98 17,388,766 12.441 -0.52%
2009-10-27 0 15.38 15.38 15.50 14.60 15.58 15,986,400 243,920,406 15.258 12.57 12.57 12.67 11.93 12.73 19,560,483 12.470 -1.79%
2009-10-23 0 15.66 15.52 15.70 15.24 15.76 5,274,000 80,802,809 15.321 12.80 12.68 12.83 12.46 12.88 6,453,109 12.522 2.76%
2009-10-22 0 15.24 15.24 15.28 15.00 15.42 1,719,000 26,177,048 15.228 12.46 12.46 12.49 12.26 12.60 2,103,317 12.446 -1.30%
2009-10-21 0 15.44 15.40 15.50 15.36 15.52 4,608,000 71,274,580 15.468 12.62 12.59 12.67 12.55 12.68 5,638,212 12.641 -0.52%
2009-10-20 0 15.52 15.38 15.40 15.30 15.60 8,620,880 133,278,438 15.460 12.68 12.57 12.59 12.50 12.75 10,548,252 12.635 0.39%
2009-10-19 0 15.46 15.32 15.50 15.14 15.84 1,364,000 21,174,600 15.524 12.64 12.52 12.67 12.37 12.95 1,668,950 12.687 -0.39%
2009-10-16 0 15.52 15.50 15.52 14.96 15.88 1,659,000 25,784,620 15.542 12.68 12.67 12.68 12.23 12.98 2,029,903 12.702 0.78%
2009-10-15 0 15.40 15.32 15.34 15.32 15.88 500,124 7,781,744 15.560 12.59 12.52 12.54 12.52 12.98 611,937 12.717 -0.26%
2009-10-14 0 15.44 15.42 15.50 15.12 15.52 4,625,400 71,007,538 15.352 12.62 12.60 12.67 12.36 12.68 5,659,502 12.547 -1.03%
2009-10-13 0 15.60 15.56 15.58 15.40 15.88 3,878,866 60,393,169 15.570 12.75 12.72 12.73 12.59 12.98 4,746,065 12.725 -3.23%
2009-10-12 0 16.12 16.10 16.20 15.62 16.30 4,578,520 73,543,516 16.063 13.17 13.16 13.24 12.77 13.32 5,602,141 13.128 2.68%
2009-10-09 0 15.70 15.64 15.70 15.04 16.18 5,821,000 90,299,180 15.513 12.83 12.78 12.83 12.29 13.22 7,122,402 12.678 5.37%
2009-10-08 0 14.90 14.90 15.00 14.90 15.26 3,708,000 55,479,360 14.962 12.18 12.18 12.26 12.18 12.47 4,536,998 12.228 -0.40%
2009-10-07 0 14.96 14.84 14.96 14.60 15.00 7,256,841 107,048,178 14.751 12.23 12.13 12.23 11.93 12.26 8,879,254 12.056 3.03%
2009-10-06 0 14.52 14.52 14.60 14.32 14.80 2,458,300 35,847,526 14.582 11.87 11.87 11.93 11.70 12.10 3,007,903 11.918 1.68%
2009-10-05 0 14.28 14.24 14.40 14.18 14.52 4,351,320 62,310,421 14.320 11.67 11.64 11.77 11.59 11.87 5,324,146 11.703 -1.24%
2009-10-02 0 14.46 14.34 14.46 13.86 14.52 7,249,600 104,218,616 14.376 11.82 11.72 11.82 11.33 11.87 8,870,395 11.749 -0.96%
2009-09-30 0 14.60 14.52 14.60 14.30 14.92 8,255,436 120,295,638 14.572 11.93 11.87 11.93 11.69 12.19 10,101,106 11.909 0.55%
2009-09-29 0 14.52 14.42 14.58 14.34 14.60 20,747,000 299,002,700 14.412 11.87 11.79 11.92 11.72 11.93 25,385,411 11.779 1.26%
2009-09-28 0 14.40 14.34 14.40 14.00 14.60 2,782,533 39,797,830 14.303 11.72 11.67 11.72 11.39 11.88 3,418,870 11.641 0.28%
2009-09-25 0 14.36 14.36 14.38 14.02 14.72 3,346,000 47,855,919 14.302 11.69 11.69 11.70 11.41 11.98 4,111,196 11.640 0.28%
2009-09-24 0 14.32 14.32 14.38 14.02 14.98 6,861,611 98,310,945 14.328 11.65 11.65 11.70 11.41 12.19 8,430,791 11.661 -2.59%
2009-09-23 0 14.70 14.70 14.76 14.38 14.92 4,922,600 72,342,556 14.696 11.96 11.96 12.01 11.70 12.14 6,048,348 11.961 3.67%
2009-09-22 0 14.18 14.14 14.18 14.02 14.50 5,413,944 76,945,907 14.213 11.54 11.51 11.54 11.41 11.80 6,652,057 11.567 -1.66%
2009-09-21 0 14.42 14.42 14.46 14.00 14.60 6,340,905 89,706,974 14.147 11.74 11.74 11.77 11.39 11.88 7,791,005 11.514 2.27%
2009-09-18 0 14.10 14.12 14.18 13.86 14.20 5,521,400 77,323,416 14.004 11.48 11.49 11.54 11.28 11.56 6,784,088 11.398 2.17%
2009-09-17 0 13.80 13.78 13.84 13.76 14.30 6,755,065 94,220,813 13.948 11.23 11.22 11.26 11.20 11.64 8,299,879 11.352 0.00%
2009-09-16 0 13.80 13.80 13.82 12.94 13.88 3,930,032 53,305,209 13.564 11.23 11.23 11.25 10.53 11.30 4,828,790 11.039 6.32%
2009-09-15 0 12.98 12.88 13.00 12.50 13.16 4,315,150 55,572,850 12.879 10.56 10.48 10.58 10.17 10.71 5,301,981 10.482 3.34%
2009-09-14 0 12.56 12.58 12.66 12.50 13.14 3,100,000 39,216,680 12.651 10.22 10.24 10.30 10.17 10.69 3,808,938 10.296 -3.53%
2009-09-11 0 13.02 13.00 13.04 12.80 13.30 2,896,500 38,098,210 13.153 10.60 10.58 10.61 10.42 10.82 3,558,900 10.705 1.88%
2009-09-10 0 12.78 12.78 12.80 12.10 13.10 3,856,982 48,886,639 12.675 10.40 10.40 10.42 9.848 10.66 4,739,034 10.316 8.31%
2009-09-09 0 11.80 11.80 11.94 11.74 12.10 3,344,700 39,734,458 11.880 9.604 9.604 9.718 9.555 9.848 4,109,599 9.6687 0.51%
2009-09-08 0 11.74 11.70 11.80 11.66 11.88 1,446,000 17,046,240 11.789 9.555 9.522 9.604 9.490 9.669 1,776,685 9.5944 -1.01%
2009-09-07 0 11.86 11.82 11.90 11.80 11.98 498,000 5,929,840 11.907 9.653 9.620 9.685 9.604 9.750 611,887 9.6911 0.17%
2009-09-04 0 11.84 11.80 11.82 11.78 11.94 2,256,300 26,676,928 11.823 9.636 9.604 9.620 9.587 9.718 2,772,293 9.6227 0.68%
2009-09-03 0 11.76 11.66 11.84 11.50 11.94 3,009,747 35,031,910 11.639 9.571 9.490 9.636 9.360 9.718 3,698,045 9.4731 2.08%
2009-09-02 0 11.52 11.38 11.52 11.36 11.54 1,765,351 20,247,734 11.470 9.376 9.262 9.376 9.246 9.392 2,169,069 9.3348 0.88%
2009-09-01 0 11.42 11.36 11.46 11.30 11.52 2,782,160 31,855,702 11.450 9.294 9.246 9.327 9.197 9.376 3,418,411 9.3189 0.18%
2009-08-31 0 11.40 11.38 11.40 11.24 12.00 2,461,202 28,314,864 11.504 9.278 9.262 9.278 9.148 9.767 3,024,054 9.3632 -5.00%
2009-08-28 0 12.00 11.92 12.00 11.82 12.00 2,407,100 28,735,624 11.938 9.767 9.701 9.767 9.620 9.767 2,957,579 9.7159 1.52%
2009-08-27 0 11.82 11.82 11.96 11.80 12.00 3,108,889 36,907,819 11.872 9.620 9.620 9.734 9.604 9.767 3,819,860 9.6621 -1.34%
2009-08-26 0 11.98 11.90 11.98 11.80 12.16 2,515,860 30,200,704 12.004 9.750 9.685 9.750 9.604 9.897 3,091,211 9.7699 0.00%
2009-08-25 0 11.98 11.94 12.06 11.80 12.10 1,805,441 21,651,940 11.993 9.750 9.718 9.815 9.604 9.848 2,218,327 9.7605 -0.33%
2009-08-24 0 12.02 12.00 12.06 11.88 12.06 2,260,000 27,121,400 12.001 9.783 9.767 9.815 9.669 9.815 2,776,839 9.7670 1.35%
2009-08-21 0 11.86 11.86 11.88 11.82 12.10 3,187,000 38,253,200 12.003 9.653 9.653 9.669 9.620 9.848 3,915,834 9.7689 -2.15%
2009-08-20 0 12.12 12.02 12.12 11.92 12.18 2,751,526 33,046,060 12.010 9.864 9.783 9.864 9.701 9.913 3,380,772 9.7747 3.06%
2009-08-19 0 11.76 11.76 11.94 11.60 12.14 1,822,628 21,695,358 11.903 9.571 9.571 9.718 9.441 9.880 2,239,444 9.6878 0.00%
2009-08-18 0 11.76 11.74 11.80 11.54 12.12 2,391,500 28,456,387 11.899 9.571 9.555 9.604 9.392 9.864 2,938,412 9.6843 -3.61%
2009-08-17 0 12.20 12.12 12.24 12.08 13.10 3,796,524 48,470,654 12.767 9.929 9.864 9.962 9.832 10.66 4,664,750 10.391 -6.44%
2009-08-14 0 13.04 12.94 13.06 12.90 13.30 985,945 12,881,585 13.065 10.61 10.53 10.63 10.50 10.82 1,211,421 10.633 -0.46%
2009-08-13 0 13.10 13.06 13.10 12.92 13.30 2,849,345 37,467,305 13.149 10.66 10.63 10.66 10.52 10.82 3,500,961 10.702 0.31%
2009-08-12 0 13.06 13.04 13.14 12.92 13.40 7,971,333 104,455,269 13.104 10.63 10.61 10.69 10.52 10.91 9,794,295 10.665 -1.36%
2009-08-11 0 13.24 13.20 13.26 12.80 13.80 7,899,000 102,859,380 13.022 10.78 10.74 10.79 10.42 11.23 9,705,420 10.598 4.25%
2009-08-10 0 12.70 12.66 12.70 12.54 12.98 6,099,282 77,306,091 12.675 10.34 10.30 10.34 10.21 10.56 7,494,125 10.316 0.95%
2009-08-07 0 12.58 12.58 12.60 12.46 12.70 3,598,930 45,233,285 12.569 10.24 10.24 10.25 10.14 10.34 4,421,968 10.229 1.78%
2009-08-06 0 12.36 12.34 12.38 12.30 12.90 3,698,000 46,396,329 12.546 10.06 10.04 10.08 10.01 10.50 4,543,695 10.211 -2.68%
2009-08-05 0 12.70 12.68 12.70 12.68 13.04 4,462,688 57,202,892 12.818 10.34 10.32 10.34 10.32 10.61 5,483,259 10.432 -0.78%
2009-08-04 0 12.80 12.76 12.80 12.54 12.98 10,821,672 136,035,714 12.571 10.42 10.39 10.42 10.21 10.56 13,296,477 10.231 3.39%
2009-08-03 0 12.38 12.34 12.38 12.24 12.40 5,118,309 63,312,631 12.370 10.08 10.04 10.08 9.962 10.09 6,288,814 10.067 0.16%
2009-07-31 0 12.36 12.28 12.30 12.30 12.56 7,088,752 87,458,334 12.338 10.06 9.994 10.01 10.01 10.22 8,709,877 10.041 1.48%
2009-07-30 0 12.18 12.18 12.20 12.08 12.28 4,728,302 58,239,647 12.317 9.913 9.913 9.929 9.832 9.994 5,809,616 10.025 -0.81%
2009-07-29 0 12.28 12.28 12.38 12.18 12.62 12,354,865 154,033,789 12.467 9.994 9.994 10.08 9.913 10.27 15,180,296 10.147 -1.44%
2009-07-28 0 12.46 12.42 12.46 12.40 12.60 3,779,231 47,136,311 12.472 10.14 10.11 10.14 10.09 10.25 4,643,502 10.151 0.48%
2009-07-27 0 12.40 12.38 12.40 12.12 12.56 4,186,016 51,913,895 12.402 10.09 10.08 10.09 9.864 10.22 5,143,315 10.093 0.49%
2009-07-24 0 12.34 12.22 12.34 12.14 12.56 2,150,222 26,571,348 12.357 10.04 9.946 10.04 9.880 10.22 2,641,956 10.057 0.33%
2009-07-23 0 12.30 12.28 12.34 12.06 12.44 5,107,510 62,973,582 12.330 10.01 9.994 10.04 9.815 10.12 6,275,545 10.035 -1.13%
2009-07-22 0 12.44 12.38 12.44 12.34 12.58 11,236,000 139,556,832 12.421 10.12 10.08 10.12 10.04 10.24 13,805,558 10.109 0.81%
2009-07-21 0 12.34 12.22 12.34 11.90 12.42 3,673,000 45,320,160 12.339 10.04 9.946 10.04 9.685 10.11 4,512,977 10.042 3.52%
2009-07-20 0 11.92 11.82 11.92 11.74 11.96 3,526,862 41,854,107 11.867 9.701 9.620 9.701 9.555 9.734 4,333,419 9.6584 1.02%
2009-07-17 0 11.80 11.78 11.90 11.70 12.04 4,188,200 49,484,574 11.815 9.604 9.587 9.685 9.522 9.799 5,145,998 9.6161 1.55%
2009-07-16 0 11.62 11.58 11.62 11.48 12.20 2,108,000 24,948,920 11.835 9.457 9.425 9.457 9.343 9.929 2,590,078 9.6325 -2.19%
2009-07-15 0 11.88 11.66 11.80 11.12 12.00 2,687,174 31,081,709 11.567 9.669 9.490 9.604 9.050 9.767 3,301,703 9.4138 4.95%
2009-07-14 0 11.32 11.34 11.36 11.28 11.48 1,020,000 11,608,800 11.381 9.213 9.229 9.246 9.181 9.343 1,253,264 9.2629 0.89%
2009-07-13 0 11.22 11.22 11.24 11.00 11.36 1,182,000 13,201,606 11.169 9.132 9.132 9.148 8.953 9.246 1,452,311 9.0901 0.54%
2009-07-10 0 11.16 11.18 11.24 10.90 11.38 1,073,000 11,921,680 11.111 9.083 9.099 9.148 8.871 9.262 1,318,384 9.0426 1.09%
2009-07-09 0 11.04 11.00 11.04 11.00 11.22 2,524,000 28,148,362 11.152 8.985 8.953 8.985 8.953 9.132 3,101,213 9.0766 -1.95%
2009-07-08 0 11.26 11.24 11.26 11.22 11.34 1,791,187 20,210,230 11.283 9.164 9.148 9.164 9.132 9.229 2,200,813 9.1831 -0.71%
2009-07-07 0 11.34 11.34 11.40 11.30 11.50 934,812 10,640,668 11.383 9.229 9.229 9.278 9.197 9.360 1,148,594 9.2641 -0.53%
2009-07-06 0 11.40 11.38 11.42 11.38 11.68 608,000 6,963,920 11.454 9.278 9.262 9.294 9.262 9.506 747,043 9.3220 -0.70%
2009-07-03 0 11.48 11.48 11.50 11.26 11.52 783,656 8,955,954 11.428 9.343 9.343 9.360 9.164 9.376 962,870 9.3013 -0.35%
2009-07-02 0 11.52 11.52 11.60 11.50 12.20 2,378,825 28,119,907 11.821 9.376 9.376 9.441 9.360 9.929 2,922,838 9.6208 0.17%
2009-06-30 0 11.50 11.46 11.80 11.40 11.96 3,243,000 38,264,920 11.799 9.360 9.327 9.604 9.278 9.734 3,984,641 9.6031 -1.71%
2009-06-29 0 11.70 11.64 11.82 11.66 12.18 1,581,190 18,972,955 11.999 9.522 9.474 9.620 9.490 9.913 1,942,792 9.7658 -4.10%
2009-06-26 0 12.20 12.18 12.20 12.16 12.74 3,803,190 47,049,750 12.371 9.929 9.913 9.929 9.897 10.37 4,672,941 10.069 1.84%
2009-06-25 0 11.98 11.94 11.98 11.82 12.74 4,576,300 55,374,480 12.100 9.750 9.718 9.750 9.620 10.37 5,622,853 9.8481 2.22%
2009-06-24 0 11.72 11.70 11.72 11.64 11.80 63,624,762 701,788,297 11.030 9.539 9.522 9.539 9.474 9.604 78,175,093 8.9771 1.74%
2009-06-23 0 11.52 11.50 11.52 11.50 12.16 907,000 10,713,980 11.813 9.376 9.360 9.376 9.360 9.897 1,114,422 9.6139 -4.00%
2009-06-22 0 12.00 12.00 12.02 11.98 12.40 5,582,270 68,839,609 12.332 9.767 9.767 9.783 9.750 10.09 6,858,878 10.037 -2.91%
2009-06-19 0 12.36 12.26 12.46 12.24 12.94 4,528,000 56,589,718 12.498 10.06 9.978 10.14 9.962 10.53 5,563,507 10.172 -2.52%
2009-06-18 0 12.68 12.66 12.72 12.60 13.60 4,188,000 55,405,092 13.229 10.32 10.30 10.35 10.25 11.07 5,145,753 10.767 -4.23%
2009-06-17 0 13.24 13.24 13.32 13.02 14.40 4,256,000 58,289,436 13.696 10.78 10.78 10.84 10.60 11.72 5,229,304 11.147 -5.97%
2009-06-16 0 14.08 14.08 14.20 14.00 14.52 4,118,000 58,597,950 14.230 11.46 11.46 11.56 11.39 11.82 5,059,744 11.581 0.72%
2009-06-15 0 13.98 13.92 14.00 13.76 14.30 3,746,496 52,276,794 13.954 11.38 11.33 11.39 11.20 11.64 4,603,281 11.356 3.10%
2009-06-12 0 13.56 13.48 13.50 13.32 14.00 3,414,000 46,249,540 13.547 11.04 10.97 10.99 10.84 11.39 4,194,747 11.026 -0.73%
2009-06-11 0 13.66 13.62 13.66 13.60 14.26 1,455,560 20,034,864 13.764 11.12 11.08 11.12 11.07 11.61 1,788,432 11.202 -2.43%
2009-06-10 0 14.00 13.98 14.00 13.80 14.18 1,816,000 25,422,760 13.999 11.39 11.38 11.39 11.23 11.54 2,231,301 11.394 1.30%
2009-06-09 0 13.82 13.82 13.90 13.66 14.18 3,848,000 53,327,720 13.859 11.25 11.25 11.31 11.12 11.54 4,727,998 11.279 1.62%
2009-06-08 0 13.60 13.60 13.62 12.96 13.78 1,666,212 22,410,953 13.450 11.07 11.07 11.08 10.55 11.22 2,047,258 10.947 -0.29%
2009-06-05 0 13.64 13.64 13.66 13.16 13.74 2,349,088 31,961,324 13.606 11.10 11.10 11.12 10.71 11.18 2,886,300 11.073 3.96%
2009-06-04 0 13.12 13.04 13.14 12.64 13.16 1,728,469 22,468,610 12.999 10.68 10.61 10.69 10.29 10.71 2,123,752 10.580 1.23%
2009-06-03 0 12.96 12.86 12.96 12.74 13.12 2,326,373 30,155,534 12.962 10.55 10.47 10.55 10.37 10.68 2,858,391 10.550 1.25%
2009-06-02 0 12.80 12.70 12.82 12.52 13.00 2,344,000 30,221,280 12.893 10.42 10.34 10.43 10.19 10.58 2,880,049 10.493 1.75%
2009-06-01 0 12.58 12.52 12.58 11.90 12.68 3,774,629 46,629,845 12.353 10.24 10.19 10.24 9.685 10.32 4,637,848 10.054 5.18%
2009-05-29 0 11.96 11.96 12.08 11.72 12.38 5,097,427 60,727,829 11.913 9.734 9.734 9.832 9.539 10.08 6,263,156 9.6960 -1.81%
2009-05-27 0 12.18 11.92 12.28 11.74 12.22 2,965,749 35,466,117 11.959 9.913 9.701 9.994 9.555 9.946 3,643,985 9.7328 6.28%
2009-05-26 0 11.46 11.48 11.50 11.34 11.56 1,586,500 18,144,950 11.437 9.327 9.343 9.360 9.229 9.408 1,949,316 9.3084 0.00%
2009-05-25 0 11.46 11.34 11.36 10.92 11.54 1,936,000 22,005,368 11.366 9.327 9.229 9.246 8.888 9.392 2,378,743 9.2508 2.87%
2009-05-22 0 11.14 11.02 11.16 11.00 11.18 1,208,406 13,322,299 11.025 9.067 8.969 9.083 8.953 9.099 1,484,756 8.9727 -0.36%
2009-05-21 0 11.18 11.12 11.18 10.68 11.36 3,182,000 35,075,608 11.023 9.099 9.050 9.099 8.692 9.246 3,909,691 8.9715 0.18%
2009-05-20 0 11.26 11.26 11.32 11.12 11.74 3,319,411 37,568,015 11.318 9.083 9.083 9.131 8.970 9.470 4,115,072 9.1294 -1.92%
2009-05-19 0 11.48 11.46 11.52 11.40 11.70 900,000 10,347,400 11.497 9.260 9.244 9.293 9.196 9.438 1,115,730 9.2741 1.06%
2009-05-18 0 11.36 11.26 11.40 10.80 11.44 1,056,000 11,867,640 11.238 9.164 9.083 9.196 8.712 9.228 1,309,123 9.0653 0.53%
2009-05-15 0 11.30 11.20 11.30 11.20 11.50 2,518,155 28,733,723 11.411 9.115 9.034 9.115 9.034 9.276 3,121,756 9.2043 -0.88%
2009-05-14 0 11.40 11.40 11.42 11.20 11.62 2,268,595 26,370,254 11.624 9.196 9.196 9.212 9.034 9.373 2,812,376 9.3765 -1.89%
2009-05-13 0 11.62 11.58 11.62 11.58 11.98 4,910,656 57,949,108 11.801 9.373 9.341 9.373 9.341 9.664 6,087,738 9.5190 -1.53%
2009-05-12 0 11.80 11.72 11.84 11.54 11.90 4,567,561 53,470,416 11.707 9.518 9.454 9.551 9.309 9.599 5,662,403 9.4431 0.00%
2009-05-11 0 11.80 11.86 11.90 11.70 12.18 3,399,800 40,333,196 11.863 9.518 9.567 9.599 9.438 9.825 4,214,730 9.5696 -1.17%
2009-05-08 0 11.94 11.82 11.94 11.62 12.18 5,136,100 61,316,669 11.938 9.631 9.535 9.631 9.373 9.825 6,367,221 9.6301 -0.33%
2009-05-07 0 11.98 11.98 12.00 11.64 12.08 4,580,000 54,235,965 11.842 9.664 9.664 9.680 9.389 9.744 5,677,824 9.5522 2.22%
2009-05-06 0 11.72 11.68 11.72 11.52 11.98 5,112,560 60,930,144 11.918 9.454 9.422 9.454 9.293 9.664 6,338,038 9.6134 -1.51%
2009-05-05 0 11.90 11.90 11.94 11.90 12.36 6,264,500 74,655,165 11.917 9.599 9.599 9.631 9.599 9.970 7,766,098 9.6130 -1.16%
2009-05-04 0 12.04 12.20 12.24 11.16 12.50 4,047,777 47,164,568 11.652 9.712 9.841 9.873 9.002 10.08 5,018,027 9.3990 5.06%
2009-04-30 0 11.46 11.48 11.54 10.64 11.72 7,036,260 77,541,052 11.020 9.244 9.260 9.309 8.583 9.454 8,722,848 8.8894 11.05%
2009-04-29 0 10.32 10.28 10.32 10.02 10.42 5,079,286 51,938,980 10.226 8.325 8.292 8.325 8.083 8.405 6,296,788 8.2485 0.19%
2009-04-28 0 10.30 10.30 10.32 10.20 10.90 6,555,088 68,655,479 10.474 8.308 8.308 8.325 8.228 8.792 8,126,339 8.4485 -3.74%
2009-04-27 0 10.70 10.66 10.70 10.40 11.26 5,000,160 54,173,784 10.834 8.631 8.599 8.631 8.389 9.083 6,198,696 8.7395 -8.70%
2009-04-24 0 11.72 11.70 11.72 11.58 11.80 6,189,177 72,340,021 11.688 9.454 9.438 9.454 9.341 9.518 7,672,720 9.4282 0.69%
2009-04-23 0 11.64 11.58 11.72 11.06 11.88 1,536,000 17,584,880 11.448 9.389 9.341 9.454 8.922 9.583 1,904,178 9.2349 5.24%
2009-04-22 0 11.06 11.10 11.20 10.80 11.16 6,984,219 76,599,708 10.968 8.922 8.954 9.034 8.712 9.002 8,658,333 8.8469 2.41%
2009-04-21 0 10.80 10.72 10.76 10.34 11.00 7,578,001 81,261,210 10.723 8.712 8.647 8.680 8.341 8.873 9,394,444 8.6499 -4.76%
2009-04-20 0 11.34 11.24 11.34 11.20 11.70 3,263,000 37,323,800 11.438 9.147 9.067 9.147 9.034 9.438 4,045,140 9.2268 -2.74%
2009-04-17 0 11.66 11.56 11.70 11.08 11.80 4,438,430 51,163,757 11.527 9.406 9.325 9.438 8.938 9.518 5,502,320 9.2986 5.62%
2009-04-16 0 11.04 10.90 11.08 10.50 11.08 1,811,800 19,881,452 10.973 8.905 8.792 8.938 8.470 8.938 2,246,088 8.8516 3.18%
2009-04-15 0 10.70 10.72 10.82 10.08 10.88 2,180,000 23,148,472 10.619 8.631 8.647 8.728 8.131 8.776 2,702,545 8.5654 3.48%
2009-04-14 0 10.34 10.34 10.46 10.02 10.70 3,495,917 36,076,077 10.319 8.341 8.341 8.438 8.083 8.631 4,333,887 8.3242 3.40%
2009-04-09 0 10.00 10.00 10.02 9.660 10.06 5,997,633 59,701,254 9.9541 8.066 8.066 8.083 7.792 8.115 7,435,263 8.0295 2.67%
2009-04-08 0 9.740 9.700 9.740 9.510 9.830 2,695,000 26,134,196 9.6973 7.857 7.824 7.857 7.671 7.929 3,340,990 7.8223 0.21%
2009-04-07 0 9.720 9.900 9.950 9.530 10.00 2,284,000 21,939,936 9.6059 7.841 7.986 8.026 7.687 8.066 2,831,474 7.7486 -2.80%
2009-04-06 0 10.00 9.880 10.00 9.700 10.62 1,945,111 19,326,643 9.9360 8.066 7.970 8.066 7.824 8.567 2,411,353 8.0149 2.67%
2009-04-03 0 9.740 9.740 9.750 9.310 9.960 6,245,826 60,302,242 9.6548 7.857 7.857 7.865 7.510 8.034 7,742,947 7.7880 4.73%
2009-04-02 0 9.300 9.210 9.300 8.740 9.900 4,932,000 45,201,000 9.1648 7.502 7.429 7.502 7.050 7.986 6,114,198 7.3928 6.04%
2009-04-01 0 8.770 8.770 8.850 8.730 9.300 4,242,494 37,571,482 8.8560 7.074 7.074 7.139 7.042 7.502 5,259,418 7.1437 -0.34%
2009-03-31 0 8.800 8.820 8.830 8.560 8.890 5,800,200 50,663,896 8.7349 7.098 7.115 7.123 6.905 7.171 7,190,505 7.0459 0.46%
2009-03-30 0 8.760 8.750 8.760 8.560 8.930 8,439,900 72,941,980 8.6425 7.066 7.058 7.066 6.905 7.203 10,462,940 6.9715 -0.68%
2009-03-27 0 8.820 8.810 8.850 8.570 8.900 5,503,562 47,765,800 8.6791 7.115 7.107 7.139 6.913 7.179 6,822,763 7.0009 2.44%
2009-03-26 0 8.610 8.580 8.690 8.470 8.700 4,934,243 42,259,726 8.5646 6.945 6.921 7.010 6.832 7.018 6,116,979 6.9086 -1.03%
2009-03-25 0 8.700 8.630 8.690 8.610 9.050 2,867,880 24,919,629 8.6892 7.018 6.961 7.010 6.945 7.300 3,555,309 7.0091 -4.29%
2009-03-24 0 9.090 9.050 9.090 8.720 9.260 6,192,809 55,730,360 8.9992 7.332 7.300 7.332 7.034 7.470 7,677,222 7.2592 3.65%
2009-03-23 0 8.770 8.740 8.750 8.310 8.790 3,487,333 29,990,397 8.5998 7.074 7.050 7.058 6.703 7.090 4,323,245 6.9370 5.92%
2009-03-20 0 8.280 8.280 8.360 8.280 8.500 2,973,600 24,913,927 8.3784 6.679 6.679 6.744 6.679 6.857 3,686,370 6.7584 -0.84%
2009-03-19 0 8.350 8.280 8.350 8.200 8.700 2,986,500 24,900,970 8.3378 6.736 6.679 6.736 6.615 7.018 3,702,363 6.7257 0.85%
2009-03-18 0 8.280 8.250 8.320 7.320 8.350 6,628,443 50,699,163 7.6487 6.679 6.655 6.711 5.905 6.736 8,217,278 6.1698 11.74%
2009-03-17 0 7.410 7.400 7.410 7.320 7.770 6,686,000 49,444,420 7.3952 5.977 5.969 5.977 5.905 6.268 8,288,631 5.9653 -4.63%
2009-03-16 0 7.770 7.770 7.780 7.660 8.140 6,112,000 47,510,220 7.7733 6.268 6.268 6.276 6.179 6.566 7,577,043 6.2703 -2.88%
2009-03-13 0 8.000 8.000 8.020 7.800 8.100 4,506,502 35,760,206 7.9352 6.453 6.453 6.469 6.292 6.534 5,586,708 6.4009 3.23%
2009-03-12 0 7.750 7.750 7.770 7.520 8.160 4,771,447 36,955,265 7.7451 6.252 6.252 6.268 6.066 6.582 5,915,161 6.2476 -4.79%
2009-03-11 0 8.140 8.090 8.140 8.080 8.210 5,591,856 45,498,964 8.1366 6.566 6.526 6.566 6.518 6.623 6,932,221 6.5634 -0.61%
2009-03-10 0 8.190 8.170 8.190 8.180 8.300 6,052,000 49,642,280 8.2026 6.606 6.590 6.606 6.598 6.695 7,502,661 6.6166 -1.44%
2009-03-09 0 8.310 8.310 8.420 8.310 8.830 2,679,062 22,644,462 8.4524 6.703 6.703 6.792 6.703 7.123 3,321,232 6.8181 -5.03%
2009-03-06 0 8.750 8.750 8.760 8.520 8.840 3,632,257 31,929,343 8.7905 7.058 7.058 7.066 6.873 7.131 4,502,907 7.0908 -2.02%
2009-03-05 0 8.930 8.920 8.930 8.690 9.000 5,176,467 46,067,080 8.8993 7.203 7.195 7.203 7.010 7.260 6,417,264 7.1786 1.59%
2009-03-04 0 8.790 8.720 8.790 8.500 8.920 2,105,125 18,367,119 8.7250 7.090 7.034 7.090 6.857 7.195 2,609,722 7.0380 3.41%
2009-03-03 0 8.500 8.500 8.510 8.350 8.590 1,692,000 14,357,100 8.4853 6.857 6.857 6.865 6.736 6.929 2,097,572 6.8446 0.24%
2009-03-02 0 8.480 8.480 8.540 8.260 8.540 2,044,179 17,163,056 8.3961 6.840 6.840 6.889 6.663 6.889 2,534,168 6.7727 1.56%
2009-02-27 0 8.350 8.350 8.360 8.200 8.360 6,994,600 57,984,356 8.2899 6.736 6.736 6.744 6.615 6.744 8,671,202 6.6870 -1.07%
2009-02-26 0 8.440 8.380 8.440 8.300 8.620 3,692,945 31,011,387 8.3975 6.808 6.760 6.808 6.695 6.953 4,578,142 6.7738 1.56%
2009-02-25 0 8.310 8.300 8.310 8.250 8.430 1,960,000 16,308,060 8.3204 6.703 6.695 6.703 6.655 6.800 2,429,811 6.7117 -1.42%
2009-02-24 0 8.430 8.420 8.430 8.250 8.700 3,228,888 26,938,629 8.3430 6.800 6.792 6.800 6.655 7.018 4,002,851 6.7299 0.60%
2009-02-23 0 8.380 8.340 8.380 8.290 8.500 7,391,700 62,309,340 8.4296 6.760 6.727 6.760 6.687 6.857 9,163,487 6.7997 -1.30%
2009-02-20 0 8.490 8.450 8.490 8.300 8.530 5,946,343 50,323,654 8.4630 6.848 6.816 6.848 6.695 6.881 7,371,679 6.8266 -0.93%
2009-02-19 0 8.570 8.510 8.570 8.480 8.620 3,627,672 30,928,791 8.5258 6.913 6.865 6.913 6.840 6.953 4,497,223 6.8773 -0.92%
2009-02-18 0 8.650 8.550 8.660 8.430 8.880 4,892,000 42,602,190 8.7085 6.977 6.897 6.986 6.800 7.163 6,064,610 7.0247 -3.89%
2009-02-17 0 9.000 8.900 9.000 8.750 9.200 6,804,000 61,217,980 8.9974 7.260 7.179 7.260 7.058 7.421 8,434,915 7.2577 -1.53%
2009-02-16 0 9.140 9.080 9.140 9.030 9.240 5,146,000 46,726,628 9.0802 7.373 7.324 7.373 7.284 7.453 6,379,494 7.3245 0.88%
2009-02-13 0 9.060 9.040 9.060 8.770 9.160 6,575,897 58,818,572 8.9446 7.308 7.292 7.308 7.074 7.389 8,152,136 7.2151 3.66%
2009-02-12 0 8.740 8.730 8.740 8.660 8.780 4,687,402 40,620,425 8.6659 7.050 7.042 7.050 6.986 7.082 5,810,970 6.9903 0.92%
2009-02-11 0 8.660 8.630 8.660 8.390 8.670 2,132,020 18,344,173 8.6041 6.986 6.961 6.986 6.768 6.994 2,643,064 6.9405 -0.12%
2009-02-10 0 8.670 8.670 8.680 8.500 8.720 4,356,000 37,517,535 8.6128 6.994 6.994 7.002 6.857 7.034 5,400,131 6.9475 0.58%
2009-02-09 0 8.620 8.620 8.680 8.490 8.850 2,653,000 22,776,846 8.5853 6.953 6.953 7.002 6.848 7.139 3,288,923 6.9253 -1.37%
2009-02-06 0 8.740 8.620 8.740 8.510 8.760 2,998,000 25,874,980 8.6307 7.050 6.953 7.050 6.865 7.066 3,716,619 6.9620 1.75%
2009-02-05 0 8.590 8.550 8.600 8.450 9.000 3,463,000 30,267,296 8.7402 6.929 6.897 6.937 6.816 7.260 4,293,079 7.0503 -3.70%
2009-02-04 0 8.920 8.790 8.920 8.640 9.000 3,010,000 26,393,680 8.7687 7.195 7.090 7.195 6.969 7.260 3,731,496 7.0732 3.12%
2009-02-03 0 8.650 8.650 8.720 8.560 9.010 3,054,000 26,780,216 8.7689 6.977 6.977 7.034 6.905 7.268 3,786,042 7.0734 -3.89%
2009-02-02 0 9.000 8.950 9.010 8.850 9.450 3,379,021 30,381,798 8.9913 7.260 7.219 7.268 7.139 7.623 4,188,971 7.2528 -1.64%
2009-01-30 0 9.150 9.130 9.150 9.020 9.440 1,424,000 13,088,820 9.1916 7.381 7.365 7.381 7.276 7.615 1,765,332 7.4144 1.55%
2009-01-29 0 9.010 9.010 9.060 8.800 9.760 1,921,833 17,469,324 9.0899 7.268 7.268 7.308 7.098 7.873 2,382,495 7.3324 2.15%
2009-01-23 0 8.820 8.820 8.880 8.620 8.940 3,465,000 30,152,264 8.7020 7.115 7.115 7.163 6.953 7.211 4,295,559 7.0194 2.32%
2009-01-22 0 8.620 8.620 8.710 8.330 8.890 1,574,270 13,613,150 8.6473 6.953 6.953 7.026 6.719 7.171 1,951,622 6.9753 -2.82%
2009-01-21 0 8.870 8.870 8.910 8.700 9.210 2,857,817 25,342,359 8.8677 7.155 7.155 7.187 7.018 7.429 3,542,834 7.1531 -2.53%
2009-01-20 0 9.100 9.060 9.100 8.950 9.250 2,614,800 23,678,324 9.0555 7.340 7.308 7.340 7.219 7.461 3,241,566 7.3046 -2.15%
2009-01-19 0 9.300 9.300 9.350 9.150 9.450 630,000 5,831,420 9.2562 7.502 7.502 7.542 7.381 7.623 781,011 7.4665 -1.59%
2009-01-16 0 9.450 9.450 9.480 9.200 9.500 2,737,666 25,752,837 9.4069 7.623 7.623 7.647 7.421 7.663 3,393,883 7.5880 3.28%
2009-01-15 0 9.150 9.150 9.190 9.000 9.680 4,436,427 40,653,245 9.1635 7.381 7.381 7.413 7.260 7.808 5,499,836 7.3917 -6.82%
2009-01-14 0 9.820 9.800 9.820 9.760 10.26 4,071,600 40,098,176 9.8483 7.921 7.905 7.921 7.873 8.276 5,047,561 7.9441 -1.80%
2009-01-13 0 10.00 9.930 10.00 9.670 10.52 2,654,000 26,347,120 9.9273 8.066 8.010 8.066 7.800 8.486 3,290,163 8.0078 -1.19%
2009-01-12 0 10.12 10.12 10.14 10.00 10.40 2,127,782 21,528,100 10.118 8.163 8.163 8.179 8.066 8.389 2,637,810 8.1614 1.20%
2009-01-09 0 10.00 10.00 10.08 9.660 10.10 1,612,190 16,000,670 9.9248 8.066 8.066 8.131 7.792 8.147 1,998,631 8.0058 1.42%
2009-01-08 0 9.860 9.860 9.980 9.540 9.950 5,308,690 51,343,050 9.6715 7.954 7.954 8.050 7.695 8.026 6,581,180 7.8015 0.10%
2009-01-07 0 9.850 9.850 9.900 9.500 10.20 5,793,000 57,046,780 9.8475 7.945 7.945 7.986 7.663 8.228 7,181,579 7.9435 4.23%
2009-01-06 0 9.450 9.430 9.450 9.240 9.540 3,832,000 36,196,420 9.4458 7.623 7.607 7.623 7.453 7.695 4,750,529 7.6195 2.27%
2009-01-05 0 9.240 9.220 9.240 8.960 9.260 2,066,567 18,870,066 9.1311 7.453 7.437 7.453 7.228 7.470 2,561,922 7.3656 3.59%
2009-01-02 0 8.920 8.910 8.980 8.900 9.200 1,698,000 15,250,110 8.9812 7.195 7.187 7.244 7.179 7.421 2,105,010 7.2447 0.11%
2008-12-31 0 8.910 8.910 8.980 8.740 9.050 1,295,400 11,557,236 8.9218 7.187 7.187 7.244 7.050 7.300 1,605,907 7.1967 4.58%
2008-12-30 0 8.520 8.520 8.570 8.470 8.880 733,000 6,281,180 8.5691 6.873 6.873 6.913 6.832 7.163 908,700 6.9123 -3.73%
2008-12-29 0 8.850 8.820 8.850 8.360 9.020 2,290,000 19,924,730 8.7008 7.139 7.115 7.139 6.744 7.276 2,838,912 7.0184 3.27%
2008-12-24 0 8.570 8.530 8.580 8.500 8.750 1,477,999 12,848,283 8.6930 6.913 6.881 6.921 6.857 7.058 1,832,275 7.0122 -1.95%
2008-12-23 0 8.740 8.740 8.800 8.660 9.100 2,646,000 23,328,650 8.8166 7.050 7.050 7.098 6.986 7.340 3,280,245 7.1119 -1.91%
2008-12-22 0 8.910 8.800 8.910 8.780 9.240 9,698,870 87,205,263 8.9913 7.187 7.098 7.187 7.082 7.453 12,023,684 7.2528 0.45%
2008-12-19 0 8.870 8.870 9.000 8.870 9.150 4,530,000 40,812,440 9.0094 7.155 7.155 7.260 7.155 7.381 5,615,839 7.2674 -1.66%
2008-12-18 0 9.020 9.020 9.100 8.700 9.170 7,664,768 68,488,106 8.9354 7.276 7.276 7.340 7.018 7.397 9,502,009 7.2077 3.68%
2008-12-17 0 8.700 8.680 8.700 8.550 8.810 2,944,595 25,608,328 8.6967 7.018 7.002 7.018 6.897 7.107 3,650,413 7.0152 1.28%
2008-12-16 0 8.590 8.550 8.590 8.550 9.000 2,264,479 19,605,740 8.6579 6.929 6.897 6.929 6.897 7.260 2,807,274 6.9839 -3.27%
2008-12-15 0 8.880 8.880 8.900 8.800 9.300 941,917 8,436,317 8.9565 7.163 7.163 7.179 7.098 7.502 1,167,694 7.2248 -1.33%
2008-12-12 0 9.000 8.980 9.000 8.960 9.270 1,874,000 17,002,422 9.0728 7.260 7.244 7.260 7.228 7.478 2,323,197 7.3185 -2.81%
2008-12-11 0 9.260 9.230 9.260 9.030 9.290 3,062,920 28,144,156 9.1887 7.470 7.445 7.470 7.284 7.494 3,797,100 7.4120 1.31%
2008-12-10 0 9.140 9.060 9.140 8.840 9.250 2,534,000 22,972,500 9.0657 7.373 7.308 7.373 7.131 7.461 3,141,399 7.3128 0.33%
2008-12-09 0 9.110 9.040 9.110 9.010 9.320 1,812,000 16,500,422 9.1062 7.349 7.292 7.349 7.268 7.518 2,246,336 7.3455 -1.94%
2008-12-08 0 9.290 9.280 9.320 9.060 9.880 4,156,103 38,554,818 9.2767 7.494 7.486 7.518 7.308 7.970 5,152,319 7.4830 1.64%
2008-12-05 0 9.140 9.140 9.240 9.140 9.990 1,070,200 9,979,842 9.3252 7.373 7.373 7.453 7.373 8.058 1,326,726 7.5222 -3.08%
2008-12-04 0 9.430 9.360 9.430 9.410 10.10 2,688,113 25,686,912 9.5557 7.607 7.550 7.607 7.591 8.147 3,332,452 7.7081 0.00%
2008-12-03 0 9.430 9.400 9.430 9.170 9.970 2,157,683 20,642,948 9.5672 7.607 7.582 7.607 7.397 8.042 2,674,879 7.7173 3.17%
2008-12-02 0 9.140 9.130 9.180 9.050 9.820 907,864 8,395,175 9.2472 7.373 7.365 7.405 7.300 7.921 1,125,479 7.4592 -4.99%
2008-12-01 0 9.620 9.580 9.620 9.570 10.12 1,619,880 15,731,980 9.7118 7.760 7.728 7.760 7.720 8.163 2,008,164 7.8340 -3.80%
2008-11-28 0 10.00 9.960 10.00 9.950 10.22 1,406,000 14,168,260 10.077 8.066 8.034 8.066 8.026 8.244 1,743,018 8.1286 0.00%
2008-11-27 0 10.00 9.970 10.00 9.800 10.18 2,413,289 24,211,724 10.033 8.066 8.042 8.066 7.905 8.212 2,991,753 8.0928 5.04%
2008-11-26 0 9.520 9.510 9.520 9.000 9.540 5,451,635 51,378,411 9.4244 7.679 7.671 7.679 7.260 7.695 6,758,389 7.6022 4.73%
2008-11-25 0 9.090 9.080 9.090 8.600 9.200 3,362,743 30,605,979 9.1015 7.332 7.324 7.332 6.937 7.421 4,168,791 7.3417 8.60%
2008-11-24 0 8.370 8.330 8.370 8.310 8.550 1,962,295 16,494,258 8.4056 6.752 6.719 6.752 6.703 6.897 2,432,656 6.7803 -0.36%
2008-11-21 0 8.400 8.390 8.400 8.170 8.480 11,843,000 99,130,928 8.3704 6.776 6.768 6.776 6.590 6.840 14,681,761 6.7520 -1.18%
2008-11-20 0 8.500 8.400 8.500 8.270 8.500 7,237,506 60,946,075 8.4209 6.857 6.776 6.857 6.671 6.857 8,972,333 6.7927 -1.16%
2008-11-19 0 8.600 8.600 8.610 8.350 8.600 12,075,200 102,637,021 8.4998 6.937 6.937 6.945 6.736 6.937 14,969,620 6.8564 -2.27%
2008-11-18 0 8.800 8.800 8.830 8.600 9.720 5,835,443 52,501,110 8.9969 7.098 7.098 7.123 6.937 7.841 7,234,196 7.2574 -7.85%
2008-11-17 0 9.550 9.550 9.560 9.550 10.24 1,500,000 14,753,028 9.8354 7.703 7.703 7.712 7.703 8.260 1,859,549 7.9337 -4.50%
2008-11-14 0 10.00 9.930 10.00 9.920 10.30 3,916,000 39,261,910 10.026 8.066 8.010 8.066 8.002 8.308 4,854,663 8.0875 0.70%
2008-11-13 0 9.930 9.930 10.00 9.860 10.44 4,007,718 39,907,132 9.9576 8.010 8.010 8.066 7.954 8.421 4,968,366 8.0322 -3.03%
2008-11-12 0 10.24 10.16 10.24 10.06 10.44 2,975,244 30,358,178 10.204 8.260 8.196 8.260 8.115 8.421 3,688,409 8.2307 -1.92%
2008-11-11 0 10.44 10.42 10.44 10.00 10.52 1,825,778 18,976,936 10.394 8.421 8.405 8.421 8.066 8.486 2,263,416 8.3842 -2.79%
2008-11-10 0 10.74 10.74 10.80 10.64 11.40 2,340,000 25,280,844 10.804 8.663 8.663 8.712 8.583 9.196 2,900,897 8.7148 1.13%
2008-11-07 0 10.62 10.60 10.62 10.56 11.10 1,368,000 14,756,880 10.787 8.567 8.550 8.567 8.518 8.954 1,695,909 8.7015 -3.45%
2008-11-06 0 11.00 10.94 11.00 10.34 11.84 2,380,111 25,751,554 10.819 8.873 8.825 8.873 8.341 9.551 2,950,622 8.7275 -7.09%
2008-11-05 0 11.84 11.52 11.84 11.38 12.00 3,736,223 44,015,598 11.781 9.551 9.293 9.551 9.180 9.680 4,631,794 9.5029 2.96%
2008-11-04 0 11.50 11.46 11.50 11.10 12.00 1,850,000 21,403,640 11.570 9.276 9.244 9.276 8.954 9.680 2,293,444 9.3325 -7.26%
2008-11-03 0 12.40 11.96 12.40 11.34 26.00 3,924,042 46,933,558 11.961 10.00 9.647 10.00 9.147 20.97 4,864,633 9.6479 15.67%
2008-10-31 0 10.72 10.68 10.72 10.00 10.98 4,911,176 51,959,641 10.580 8.647 8.615 8.647 8.066 8.857 6,088,382 8.5342 7.20%
2008-10-30 0 10.00 9.850 10.00 9.200 10.00 4,535,551 43,029,434 9.4871 8.066 7.945 8.066 7.421 8.066 5,622,720 7.6528 3.09%
2008-10-29 0 9.700 9.660 9.700 9.650 10.40 3,987,397 38,941,783 9.7662 7.824 7.792 7.824 7.784 8.389 4,943,174 7.8779 5.43%
2008-10-28 0 9.200 9.190 9.200 8.000 9.200 3,156,722 27,857,914 8.8250 7.421 7.413 7.421 6.453 7.421 3,913,387 7.1186 3.37%
2008-10-27 0 8.900 8.890 8.900 8.800 9.260 3,997,000 36,004,820 9.0080 7.179 7.171 7.179 7.098 7.470 4,955,079 7.2662 -4.61%
2008-10-24 0 9.330 9.250 9.330 9.130 9.700 2,980,395 27,967,843 9.3839 7.526 7.461 7.526 7.365 7.824 3,694,794 7.5695 2.19%
2008-10-23 0 9.130 9.130 9.430 8.960 9.980 2,027,200 18,919,210 9.3327 7.365 7.365 7.607 7.228 8.050 2,513,119 7.5282 -2.35%
2008-10-22 0 9.350 9.300 9.480 9.100 9.780 3,061,170 29,036,329 9.4854 7.542 7.502 7.647 7.340 7.889 3,794,931 7.6513 -3.01%
2008-10-21 0 9.640 9.600 9.640 9.110 9.930 1,764,339 16,868,554 9.5608 7.776 7.744 7.776 7.349 8.010 2,187,250 7.7122 5.82%
2008-10-20 0 9.110 9.000 9.150 8.520 10.00 2,205,556 19,724,404 8.9431 7.349 7.260 7.381 6.873 8.066 2,734,227 7.2139 7.18%
2008-10-17 0 8.500 8.480 8.500 8.460 9.100 2,068,486 17,747,412 8.5799 6.857 6.840 6.857 6.824 7.340 2,564,301 6.9210 -0.35%
2008-10-16 0 8.530 8.520 8.530 8.300 9.320 5,487,699 46,852,845 8.5378 6.881 6.873 6.881 6.695 7.518 6,803,098 6.8870 -8.48%
2008-10-15 0 9.320 9.320 9.350 9.200 9.990 4,538,758 42,674,887 9.4023 7.518 7.518 7.542 7.421 8.058 5,626,696 7.5844 -2.10%
2008-10-14 0 9.520 9.520 9.800 8.930 10.60 5,193,667 51,598,179 9.9348 7.679 7.679 7.905 7.203 8.550 6,438,586 8.0139 12.00%
2008-10-13 0 8.500 8.500 8.700 8.040 8.740 1,811,333 14,996,117 8.2791 6.857 6.857 7.018 6.485 7.050 2,245,509 6.6783 5.72%
2008-10-10 0 8.040 8.040 8.150 7.800 8.110 2,809,557 22,594,660 8.0421 6.485 6.485 6.574 6.292 6.542 3,483,006 6.4871 -4.40%
2008-10-09 0 8.410 8.410 8.600 8.110 8.560 3,392,197 28,858,645 8.5074 6.784 6.784 6.937 6.542 6.905 4,205,305 6.8624 5.12%
2008-10-08 0 8.000 8.000 8.010 8.000 9.300 6,077,675 53,128,420 8.7416 6.453 6.453 6.461 6.453 7.502 7,534,491 7.0514 -19.35%
2008-10-06 0 9.920 9.770 9.920 9.730 10.88 4,275,156 43,259,137 10.119 8.002 7.881 8.002 7.849 8.776 5,299,909 8.1622 -8.82%
2008-10-03 0 10.88 10.88 10.90 10.36 10.96 4,562,000 49,571,284 10.866 8.776 8.776 8.792 8.357 8.841 5,655,509 8.7651 -1.09%
2008-10-02 0 11.00 10.90 11.00 10.46 11.50 41,552,044 430,587,728 10.363 8.873 8.792 8.873 8.438 9.276 51,512,049 8.3590 0.00%
2008-09-30 0 11.00 10.94 11.00 9.500 11.20 6,868,773 72,340,217 10.532 8.873 8.825 8.873 7.663 9.034 8,515,215 8.4954 -3.51%
2008-09-29 0 11.40 11.30 11.40 11.40 11.92 5,504,556 63,511,846 11.538 9.196 9.115 9.196 9.196 9.615 6,823,995 9.3071 1.06%
2008-09-26 0 11.28 11.24 11.28 11.14 11.40 4,031,310 45,342,523 11.248 9.099 9.067 9.099 8.986 9.196 4,997,613 9.0728 4.06%
2008-09-25 0 10.84 10.84 11.00 10.46 11.32 3,859,000 41,808,760 10.834 8.744 8.744 8.873 8.438 9.131 4,784,000 8.7393 -0.37%
2008-09-24 0 10.88 10.76 10.88 10.76 11.40 4,085,500 44,940,370 11.000 8.776 8.680 8.776 8.680 9.196 5,064,792 8.8731 -3.37%
2008-09-23 0 11.40 11.40 11.50 11.30 11.92 4,293,549 49,621,050 11.557 9.083 9.083 9.163 9.003 9.497 5,388,890 9.2080 -6.56%
2008-09-22 0 12.20 11.94 12.22 11.48 13.50 5,055,000 60,250,440 11.919 9.720 9.513 9.736 9.147 10.76 6,344,597 9.4963 -1.61%
2008-09-19 0 12.40 11.96 12.40 11.00 12.92 4,228,512 49,901,710 11.801 9.880 9.529 9.880 8.764 10.29 5,307,261 9.4025 13.76%
2008-09-18 0 10.90 10.90 11.06 10.62 11.30 3,490,000 38,169,880 10.937 8.684 8.684 8.812 8.461 9.003 4,380,345 8.7139 -6.84%
2008-09-17 0 11.70 11.50 11.70 11.60 12.56 4,202,000 50,221,520 11.952 9.322 9.163 9.322 9.242 10.01 5,273,986 9.5225 -5.65%
2008-09-16 0 12.40 12.40 12.42 12.28 13.28 4,881,641 61,285,028 12.554 9.880 9.880 9.896 9.784 10.58 6,127,012 10.002 -7.60%
2008-09-12 0 13.42 13.34 13.40 12.88 13.86 4,305,648 57,727,761 13.407 10.69 10.63 10.68 10.26 11.04 5,404,076 10.682 -3.03%
2008-09-11 0 13.84 13.80 13.84 13.74 14.42 3,618,250 50,888,839 14.064 11.03 11.00 11.03 10.95 11.49 4,541,313 11.206 -4.02%
2008-09-10 0 14.42 14.42 14.44 14.24 14.78 1,659,000 23,896,288 14.404 11.49 11.49 11.50 11.35 11.78 2,082,233 11.476 0.70%
2008-09-09 0 14.32 14.32 14.44 14.08 14.60 2,280,062 32,628,419 14.310 11.41 11.41 11.50 11.22 11.63 2,861,736 11.402 -2.05%
2008-09-08 0 14.62 14.60 14.62 14.32 14.80 1,018,000 14,790,080 14.529 11.65 11.63 11.65 11.41 11.79 1,277,705 11.576 2.09%
2008-09-05 0 14.32 14.30 14.32 14.00 14.56 3,512,539 50,403,217 14.350 11.41 11.39 11.41 11.15 11.60 4,408,634 11.433 -0.56%
2008-09-04 0 14.40 14.40 14.64 14.00 14.80 2,709,116 39,148,055 14.450 11.47 11.47 11.66 11.15 11.79 3,400,247 11.513 4.35%
2008-09-03 0 13.80 13.78 13.80 13.20 13.82 4,541,000 62,021,530 13.658 11.00 10.98 11.00 10.52 11.01 5,699,469 10.882 -1.43%
2008-09-02 0 14.00 14.00 14.24 14.00 14.84 2,727,400 39,038,680 14.314 11.15 11.15 11.35 11.15 11.82 3,423,196 11.404 -4.11%
2008-09-01 0 14.60 14.56 14.60 14.52 15.30 1,054,000 15,709,180 14.904 11.63 11.60 11.63 11.57 12.19 1,322,889 11.875 -3.05%
2008-08-29 0 15.06 15.04 15.06 15.04 15.80 1,852,746 28,409,188 15.334 12.00 11.98 12.00 11.98 12.59 2,325,406 12.217 -1.05%
2008-08-28 0 15.22 15.22 15.36 15.04 15.46 896,000 13,622,960 15.204 12.13 12.13 12.24 11.98 12.32 1,124,581 12.114 1.33%
2008-08-27 0 15.02 15.02 15.04 14.90 15.52 1,545,843 23,371,948 15.119 11.97 11.97 11.98 11.87 12.37 1,940,208 12.046 -3.84%
2008-08-26 0 15.62 15.60 15.62 15.08 15.70 702,381 10,815,477 15.398 12.45 12.43 12.45 12.01 12.51 881,568 12.268 0.13%
2008-08-25 0 15.60 15.60 15.64 15.58 16.56 1,943,365 30,490,471 15.690 12.43 12.43 12.46 12.41 13.19 2,439,143 12.500 -1.39%
2008-08-21 0 15.82 15.76 15.82 15.72 16.26 736,500 11,763,300 15.972 12.60 12.56 12.60 12.52 12.96 924,391 12.725 -2.71%
2008-08-20 0 16.26 16.22 16.26 16.00 16.48 3,467,200 56,059,120 16.168 12.96 12.92 12.96 12.75 13.13 4,351,728 12.882 -0.37%
2008-08-19 0 16.32 16.28 16.32 16.26 17.40 1,918,000 32,696,068 17.047 13.00 12.97 13.00 12.96 13.86 2,407,307 13.582 -6.10%
2008-08-18 0 17.38 17.34 17.38 16.90 17.68 2,866,044 49,774,888 17.367 13.85 13.82 13.85 13.46 14.09 3,597,210 13.837 0.46%
2008-08-15 0 17.30 17.26 17.30 16.84 17.44 1,237,000 21,363,280 17.270 13.78 13.75 13.78 13.42 13.90 1,552,575 13.760 2.37%
2008-08-14 0 16.90 16.88 16.92 16.86 17.20 1,726,172 29,323,978 16.988 13.46 13.45 13.48 13.43 13.70 2,166,541 13.535 -1.17%
2008-08-13 0 17.10 17.08 17.10 16.82 17.20 1,979,665 33,787,233 17.067 13.62 13.61 13.62 13.40 13.70 2,484,704 13.598 0.35%
2008-08-12 0 17.04 17.00 17.04 16.82 17.20 2,214,000 37,651,324 17.006 13.58 13.54 13.58 13.40 13.70 2,778,821 13.549 1.43%
2008-08-11 0 16.80 16.80 16.94 16.80 17.18 1,406,635 23,981,546 17.049 13.39 13.39 13.50 13.39 13.69 1,765,486 13.584 -0.12%
2008-08-08 0 16.82 16.64 16.82 16.50 16.84 3,284,148 54,818,576 16.692 13.40 13.26 13.40 13.15 13.42 4,121,977 13.299 -0.24%
2008-08-07 0 16.86 16.86 16.94 16.52 17.18 3,422,240 57,981,914 16.943 13.43 13.43 13.50 13.16 13.69 4,295,299 13.499 2.18%
2008-08-05 0 16.50 16.50 16.92 16.50 17.20 1,498,000 25,309,280 16.895 13.15 13.15 13.48 13.15 13.70 1,880,160 13.461 -2.37%
2008-08-04 0 16.90 16.78 16.90 16.56 16.92 1,490,625 25,094,985 16.835 13.46 13.37 13.46 13.19 13.48 1,870,903 13.413 0.36%
2008-08-01 0 16.84 16.84 16.88 16.52 16.96 1,388,031 23,394,784 16.855 13.42 13.42 13.45 13.16 13.51 1,742,136 13.429 0.36%
2008-07-31 0 16.78 16.78 16.92 16.76 17.44 2,704,000 45,870,680 16.964 13.37 13.37 13.48 13.35 13.90 3,393,826 13.516 -1.53%
2008-07-30 0 17.04 17.00 17.04 16.72 17.10 4,603,000 77,756,740 16.893 13.58 13.54 13.58 13.32 13.62 5,777,286 13.459 1.19%
2008-07-29 0 16.84 16.82 16.88 16.76 16.92 1,793,527 30,165,967 16.819 13.42 13.40 13.45 13.35 13.48 2,251,079 13.401 -1.29%
2008-07-28 0 17.06 16.96 17.08 16.70 17.18 1,464,000 24,809,200 16.946 13.59 13.51 13.61 13.31 13.69 1,837,486 13.502 1.19%
2008-07-25 0 16.86 16.80 16.86 16.70 17.48 2,885,043 48,724,674 16.889 13.43 13.39 13.43 13.31 13.93 3,621,056 13.456 -4.10%
2008-07-24 0 17.58 17.58 17.60 17.50 17.88 2,189,555 38,655,582 17.655 14.01 14.01 14.02 13.94 14.25 2,748,139 14.066 0.46%
2008-07-23 0 17.50 17.40 17.50 17.00 17.50 3,990,418 68,960,130 17.281 13.94 13.86 13.94 13.54 13.94 5,008,426 13.769 3.67%
2008-07-22 0 16.88 16.86 16.90 16.34 17.00 867,642 14,623,861 16.855 13.45 13.43 13.46 13.02 13.54 1,088,989 13.429 0.72%
2008-07-21 0 16.76 16.60 16.76 16.52 16.90 2,055,000 34,441,020 16.760 13.35 13.23 13.35 13.16 13.46 2,579,258 13.353 1.95%
2008-07-18 0 16.44 16.44 16.50 16.32 16.80 2,600,700 42,821,500 16.465 13.10 13.10 13.15 13.00 13.39 3,264,173 13.119 0.49%
2008-07-17 0 16.36 16.36 16.42 16.36 16.90 2,126,843 35,222,533 16.561 13.03 13.03 13.08 13.03 13.46 2,669,429 13.195 -0.12%
2008-07-16 0 16.38 16.22 16.38 16.20 16.60 2,790,033 45,770,298 16.405 13.05 12.92 13.05 12.91 13.23 3,501,807 13.070 0.99%
2008-07-15 0 16.22 16.22 16.44 16.20 16.72 3,673,243 61,537,880 16.753 12.92 12.92 13.10 12.91 13.32 4,610,336 13.348 -4.25%
2008-07-14 0 16.94 16.94 16.96 16.84 17.48 4,720,000 80,811,520 17.121 13.50 13.50 13.51 13.42 13.93 5,924,134 13.641 -0.35%
2008-07-11 0 17.00 16.98 17.02 16.50 17.30 3,990,684 67,830,463 16.997 13.54 13.53 13.56 13.15 13.78 5,008,760 13.542 -1.16%
2008-07-10 0 17.20 17.16 17.20 16.50 17.22 1,389,000 23,413,500 16.856 13.70 13.67 13.70 13.15 13.72 1,743,352 13.430 2.63%
2008-07-09 0 16.76 16.74 16.76 16.60 17.62 3,582,100 60,761,292 16.962 13.35 13.34 13.35 13.23 14.04 4,495,941 13.515 -2.56%
2008-07-08 0 17.20 17.20 17.26 17.10 18.00 2,584,830 44,806,761 17.335 13.70 13.70 13.75 13.62 14.34 3,244,254 13.811 -4.97%
2008-07-07 0 18.10 18.10 18.20 17.80 18.40 2,202,000 39,785,156 18.068 14.42 14.42 14.50 14.18 14.66 2,763,759 14.395 0.67%
2008-07-04 0 17.98 17.98 18.18 17.78 18.30 1,181,000 21,257,600 18.000 14.33 14.33 14.48 14.17 14.58 1,482,289 14.341 0.45%
2008-07-03 0 17.90 17.86 17.90 17.70 18.86 2,396,061 42,900,183 17.904 14.26 14.23 14.26 14.10 15.03 3,007,328 14.265 -2.72%
2008-07-02 0 18.40 18.32 18.40 17.84 19.00 3,014,983 56,073,523 18.598 14.66 14.60 14.66 14.21 15.14 3,784,145 14.818 1.10%
2008-06-30 0 18.20 18.20 18.24 18.02 18.40 1,976,344 36,011,755 18.221 14.50 14.50 14.53 14.36 14.66 2,480,535 14.518 -0.55%
2008-06-27 0 18.30 18.30 18.36 17.88 18.76 3,066,887 55,714,029 18.166 14.58 14.58 14.63 14.25 14.95 3,849,290 14.474 -3.58%
2008-06-26 0 18.98 18.96 18.98 18.80 19.50 4,296,500 82,164,764 19.124 15.12 15.11 15.12 14.98 15.54 5,392,594 15.237 -3.16%
2008-06-25 0 19.60 19.40 19.60 19.00 20.20 1,879,329 37,042,746 19.711 15.62 15.46 15.62 15.14 16.09 2,358,771 15.704 0.00%
2008-06-24 0 19.60 19.38 19.60 18.94 19.66 1,550,619 29,909,889 19.289 15.62 15.44 15.62 15.09 15.66 1,946,202 15.368 3.16%
2008-06-23 0 19.00 19.00 19.04 18.94 20.00 2,261,855 43,164,662 19.084 15.14 15.14 15.17 15.09 15.93 2,838,884 15.205 -5.00%
2008-06-20 0 20.00 20.00 20.05 20.00 20.55 875,313 17,678,258 20.196 15.93 15.93 15.97 15.93 16.37 1,098,617 16.091 -1.23%
2008-06-19 0 20.25 20.20 20.30 20.00 20.40 1,510,510 30,494,394 20.188 16.13 16.09 16.17 15.93 16.25 1,895,861 16.085 -0.49%
2008-06-18 0 20.35 20.35 20.40 20.15 20.90 1,802,000 36,644,528 20.335 16.21 16.21 16.25 16.05 16.65 2,261,714 16.202 0.00%
2008-06-17 0 20.35 20.15 20.35 19.90 20.45 2,206,677 44,383,436 20.113 16.21 16.05 16.21 15.86 16.29 2,769,629 16.025 1.85%
2008-06-16 0 19.98 19.98 20.05 19.94 20.55 2,786,280 56,082,198 20.128 15.92 15.92 15.97 15.89 16.37 3,497,097 16.037 -1.82%
2008-06-13 0 20.35 20.35 20.40 20.20 21.30 2,168,000 44,112,800 20.347 16.21 16.21 16.25 16.09 16.97 2,721,085 16.211 -0.25%
2008-06-12 0 20.40 20.40 20.50 20.30 20.75 702,848 14,417,469 20.513 16.25 16.25 16.33 16.17 16.53 882,154 16.343 -2.39%
2008-06-11 0 20.90 20.90 21.15 20.80 22.00 1,862,727 39,459,567 21.184 16.65 16.65 16.85 16.57 17.53 2,337,933 16.878 -3.24%
2008-06-10 0 21.60 21.60 22.00 21.60 22.95 1,295,351 28,551,838 22.042 17.21 17.21 17.53 17.21 18.29 1,625,812 17.562 -5.68%
2008-06-06 0 22.90 22.90 23.10 22.70 23.30 1,618,600 37,064,992 22.899 18.25 18.25 18.40 18.09 18.56 2,031,526 18.245 0.00%
2008-06-05 0 22.90 22.55 22.90 22.15 23.60 2,082,411 47,353,320 22.740 18.25 17.97 18.25 17.65 18.80 2,613,661 18.118 1.78%
2008-06-04 0 22.50 22.10 22.50 22.10 22.80 800,444 17,950,057 22.425 17.93 17.61 17.93 17.61 18.17 1,004,648 17.867 0.45%
2008-06-03 0 22.40 22.40 22.70 22.35 22.80 1,311,600 29,704,312 22.647 17.85 17.85 18.09 17.81 18.17 1,646,206 18.044 0.22%
2008-06-02 0 22.35 22.30 22.35 22.10 24.50 3,511,815 79,134,427 22.534 17.81 17.77 17.81 17.61 19.52 4,407,725 17.954 -15.02%
2008-05-30 0 26.30 26.30 27.00 21.80 26.30 5,869,665 138,918,435 23.667 20.95 20.95 21.51 17.37 20.95 7,367,094 18.857 19.55%
2008-05-29 0 22.00 21.95 22.00 21.90 23.30 3,455,165 78,389,428 22.688 17.53 17.49 17.53 17.45 18.56 4,336,623 18.076 1.38%
2008-05-28 0 21.70 21.70 21.95 21.70 22.20 464,923 10,213,627 21.968 17.29 17.29 17.49 17.29 17.69 583,531 17.503 -2.91%
2008-05-27 0 22.35 22.35 22.50 21.40 22.80 1,101,200 24,720,865 22.449 17.81 17.81 17.93 17.05 18.17 1,382,131 17.886 2.29%
2008-05-26 0 21.85 21.55 21.90 21.30 21.90 192,224 4,149,583 21.587 17.41 17.17 17.45 16.97 17.45 241,263 17.199 -0.68%
2008-05-23 0 22.00 22.00 22.20 21.45 22.30 2,731,000 60,216,150 22.049 17.53 17.53 17.69 17.09 17.77 3,427,714 17.567 1.85%
2008-05-22 0 21.60 21.60 21.75 21.20 22.00 1,926,760 41,395,830 21.485 17.21 17.21 17.33 16.89 17.53 2,418,302 17.118 -2.48%
2008-05-21 0 22.15 22.10 22.20 20.70 22.20 1,352,000 29,183,700 21.586 17.65 17.61 17.69 16.49 17.69 1,696,913 17.198 3.99%
2008-05-20 0 21.30 21.30 21.35 21.10 21.75 1,066,910 22,861,526 21.428 16.97 16.97 17.01 16.81 17.33 1,339,093 17.072 -0.47%
2008-05-19 0 21.40 21.20 21.50 21.20 22.20 3,578,000 79,912,918 22.335 17.05 16.89 17.13 16.89 17.69 4,490,795 17.795 -2.42%
2008-05-16 0 22.05 22.10 22.30 22.00 22.90 2,597,000 58,646,000 22.582 17.47 17.51 17.67 17.43 18.15 3,277,365 17.894 -2.65%
2008-05-15 0 22.65 22.55 22.65 21.95 22.65 1,526,162 34,226,257 22.426 17.95 17.87 17.95 17.39 17.95 1,925,988 17.771 3.19%
2008-05-14 0 21.95 21.85 22.00 21.65 22.40 1,063,586 23,320,628 21.926 17.39 17.31 17.43 17.16 17.75 1,342,225 17.375 0.92%
2008-05-13 0 21.75 21.70 21.85 21.60 22.15 2,636,270 57,769,279 21.913 17.23 17.20 17.31 17.12 17.55 3,326,923 17.364 0.46%
2008-05-09 0 21.65 21.55 21.65 21.55 21.95 1,422,666 30,932,580 21.743 17.16 17.08 17.16 17.08 17.39 1,795,378 17.229 -0.92%
2008-05-08 0 21.85 21.70 21.95 21.55 22.50 1,637,111 35,662,020 21.784 17.31 17.20 17.39 17.08 17.83 2,066,003 17.261 -2.46%
2008-05-07 0 22.40 22.50 22.60 21.80 22.60 2,436,689 53,667,215 22.025 17.75 17.83 17.91 17.27 17.91 3,075,055 17.452 0.90%
2008-05-06 0 22.20 22.00 22.20 22.05 22.60 254,950 5,650,515 22.163 17.59 17.43 17.59 17.47 17.91 321,742 17.562 0.68%
2008-05-05 0 22.05 22.00 22.10 22.00 22.70 1,602,000 35,595,099 22.219 17.47 17.43 17.51 17.43 17.99 2,021,694 17.607 -0.68%
2008-05-02 0 22.20 22.20 22.30 22.00 22.80 1,684,000 37,639,400 22.351 17.59 17.59 17.67 17.43 18.07 2,125,176 17.711 2.78%
2008-04-30 0 21.60 21.40 21.45 21.50 22.15 1,516,050 33,235,383 21.922 17.12 16.96 17.00 17.04 17.55 1,913,226 17.371 -0.46%
2008-04-29 0 21.70 21.65 21.90 21.10 22.05 1,558,970 34,076,614 21.858 17.20 17.16 17.35 16.72 17.47 1,967,391 17.321 0.93%
2008-04-28 0 21.50 21.30 21.50 20.60 21.50 3,244,150 68,501,915 21.116 17.04 16.88 17.04 16.32 17.04 4,094,056 16.732 4.37%
2008-04-25 0 20.60 20.70 20.75 20.30 20.90 3,498,229 71,873,703 20.546 16.32 16.40 16.44 16.09 16.56 4,414,699 16.281 1.98%
2008-04-24 0 20.20 20.15 20.30 20.00 20.65 2,511,473 51,129,781 20.358 16.01 15.97 16.09 15.85 16.36 3,169,431 16.132 0.00%
2008-04-23 0 20.20 20.10 20.20 19.86 20.65 4,940,000 99,588,601 20.160 16.01 15.93 16.01 15.74 16.36 6,234,187 15.975 -2.18%
2008-04-22 0 20.65 20.65 20.70 20.50 21.65 4,487,500 94,773,533 21.119 16.36 16.36 16.40 16.24 17.16 5,663,140 16.735 -3.95%
2008-04-21 0 21.50 21.15 21.50 21.20 22.35 2,119,777 46,147,395 21.770 17.04 16.76 17.04 16.80 17.71 2,675,119 17.251 -1.15%
2008-04-18 0 21.75 21.75 21.90 21.15 22.00 892,500 19,455,925 21.799 17.23 17.23 17.35 16.76 17.43 1,126,318 17.274 0.00%
2008-04-17 0 21.75 21.50 21.80 21.00 21.90 1,349,000 28,604,894 21.205 17.23 17.04 17.27 16.64 17.35 1,702,413 16.803 5.07%
2008-04-16 0 20.70 20.55 20.70 20.10 21.00 1,991,878 41,033,386 20.600 16.40 16.28 16.40 15.93 16.64 2,513,712 16.324 2.48%
2008-04-15 0 20.20 20.20 20.35 20.05 20.90 2,545,777 51,592,864 20.266 16.01 16.01 16.13 15.89 16.56 3,212,722 16.059 -1.46%
2008-04-14 0 20.50 20.45 20.50 20.35 21.80 5,180,810 109,466,664 21.129 16.24 16.20 16.24 16.13 17.27 6,538,084 16.743 -5.53%
2008-04-11 0 21.70 21.70 21.85 21.60 22.05 1,112,000 24,284,460 21.839 17.20 17.20 17.31 17.12 17.47 1,403,323 17.305 -0.23%
2008-04-10 0 21.75 21.65 21.80 21.40 22.50 1,779,000 39,055,648 21.954 17.23 17.16 17.27 16.96 17.83 2,245,064 17.396 0.23%
2008-04-09 0 21.70 21.70 21.85 21.05 23.00 998,431 22,016,588 22.051 17.20 17.20 17.31 16.68 18.23 1,260,001 17.473 -3.56%
2008-04-08 0 22.50 22.45 22.50 20.95 22.50 1,829,388 39,328,711 21.498 17.83 17.79 17.83 16.60 17.83 2,308,653 17.035 7.91%
2008-04-07 0 20.85 20.80 21.00 20.80 22.45 2,720,389 57,781,558 21.240 16.52 16.48 16.64 16.48 17.79 3,433,080 16.831 -3.25%
2008-04-03 0 21.55 21.35 21.50 21.20 22.30 1,973,620 42,593,161 21.581 17.08 16.92 17.04 16.80 17.67 2,490,671 17.101 -3.58%
2008-04-02 0 22.35 21.90 22.30 20.40 23.00 7,646,645 165,268,013 21.613 17.71 17.35 17.67 16.17 18.23 9,649,922 17.126 13.91%
2008-04-01 0 19.62 19.80 19.86 19.00 20.70 9,558,327 187,639,076 19.631 15.55 15.69 15.74 15.06 16.40 12,062,428 15.556 -6.57%
2008-03-31 0 21.00 20.50 21.00 19.90 21.00 3,449,000 69,918,372 20.272 16.64 16.24 16.64 15.77 16.64 4,352,573 16.064 5.32%
2008-03-28 0 19.94 19.90 20.10 19.50 20.20 2,384,000 47,417,828 19.890 15.80 15.77 15.93 15.45 16.01 3,008,563 15.761 2.36%
2008-03-27 0 19.48 19.30 19.44 19.00 19.48 1,136,000 21,835,518 19.221 15.44 15.29 15.40 15.06 15.44 1,433,611 15.231 0.93%
2008-03-26 0 19.30 19.20 19.30 18.92 19.60 3,304,000 63,407,800 19.191 15.29 15.21 15.29 14.99 15.53 4,169,586 15.207 1.47%
2008-03-25 0 19.02 19.02 19.36 17.98 19.64 2,456,000 46,666,043 19.001 15.07 15.07 15.34 14.25 15.56 3,099,426 15.056 7.46%
2008-03-20 0 17.70 17.60 17.70 17.44 18.76 4,502,000 79,706,880 17.705 14.03 13.95 14.03 13.82 14.87 5,681,439 14.029 -7.81%
2008-03-19 0 19.20 19.18 19.30 18.52 19.48 3,813,555 71,937,363 18.864 15.21 15.20 15.29 14.68 15.44 4,812,634 14.948 4.92%
2008-03-18 0 18.30 17.84 17.94 17.00 19.26 2,196,000 40,086,280 18.254 14.50 14.14 14.22 13.47 15.26 2,771,311 14.465 -2.56%
2008-03-17 0 18.78 18.76 18.78 18.60 19.74 3,449,737 65,234,479 18.910 14.88 14.87 14.88 14.74 15.64 4,353,503 14.984 -6.10%
2008-03-14 0 20.00 19.70 20.20 19.70 20.50 2,612,500 52,274,790 20.009 15.85 15.61 16.01 15.61 16.24 3,296,926 15.856 2.67%
2008-03-13 0 19.48 19.40 19.42 19.12 20.95 6,260,630 123,450,307 19.719 15.44 15.37 15.39 15.15 16.60 7,900,797 15.625 -8.54%
2008-03-12 0 21.30 21.15 21.30 21.05 22.20 2,220,855 47,889,170 21.563 16.88 16.76 16.88 16.68 17.59 2,802,677 17.087 0.71%
2008-03-11 0 21.15 21.15 21.50 20.80 22.10 2,116,010 45,051,457 21.291 16.76 16.76 17.04 16.48 17.51 2,670,365 16.871 -1.63%
2008-03-10 0 21.50 21.25 21.50 20.90 21.65 1,852,377 39,213,324 21.169 17.04 16.84 17.04 16.56 17.16 2,337,665 16.775 -0.23%
2008-03-07 0 21.55 21.50 21.55 20.65 21.70 1,249,422 26,656,211 21.335 17.08 17.04 17.08 16.36 17.20 1,576,747 16.906 -0.46%
2008-03-06 0 21.65 21.65 22.15 21.40 22.40 1,461,038 32,199,947 22.039 17.16 17.16 17.55 16.96 17.75 1,843,802 17.464 -1.14%
2008-03-05 0 21.90 21.75 21.90 21.20 23.15 1,616,491 35,218,550 21.787 17.35 17.23 17.35 16.80 18.34 2,039,981 17.264 -1.79%
2008-03-04 0 22.30 22.30 22.55 22.20 23.60 3,072,714 70,063,917 22.802 17.67 17.67 17.87 17.59 18.70 3,877,707 18.068 -3.46%
2008-03-03 0 23.10 23.00 23.10 22.90 24.85 2,933,700 68,711,558 23.421 18.30 18.23 18.30 18.15 19.69 3,702,274 18.559 -3.95%
2008-02-29 0 24.05 23.45 23.50 23.10 25.00 5,673,427 136,900,530 24.130 19.06 18.58 18.62 18.30 19.81 7,159,758 19.121 0.00%
2008-02-28 0 24.05 23.80 24.00 23.50 24.20 2,667,000 63,956,050 23.981 19.06 18.86 19.02 18.62 19.18 3,365,704 19.002 3.66%
2008-02-27 0 23.20 22.85 23.20 22.45 23.20 1,621,611 37,139,864 22.903 18.38 18.11 18.38 17.79 18.38 2,046,442 18.149 3.80%
2008-02-26 0 22.35 22.35 22.50 22.30 22.85 2,290,227 51,526,290 22.498 17.71 17.71 17.83 17.67 18.11 2,890,223 17.828 -0.67%
2008-02-25 0 22.50 22.30 22.50 22.30 22.85 982,000 22,143,700 22.550 17.83 17.67 17.83 17.67 18.11 1,239,265 17.868 -0.44%
2008-02-22 0 22.60 22.20 22.60 22.00 22.90 1,642,324 36,776,091 22.393 17.91 17.59 17.91 17.43 18.15 2,072,582 17.744 2.26%
2008-02-21 0 22.10 22.10 22.30 22.05 22.90 1,100,027 24,929,896 22.663 17.51 17.51 17.67 17.47 18.15 1,388,213 17.958 0.45%
2008-02-20 0 22.00 22.15 22.25 21.80 22.65 4,410,238 96,072,397 21.784 17.43 17.55 17.63 17.27 17.95 5,565,637 17.262 2.80%
2008-02-19 0 21.40 21.45 21.50 21.20 21.95 2,950,345 63,883,893 21.653 16.96 17.00 17.04 16.80 17.39 3,723,280 17.158 -0.70%
2008-02-18 0 21.55 21.20 21.35 21.00 22.75 2,501,020 54,385,179 21.745 17.08 16.80 16.92 16.64 18.03 3,156,240 17.231 -2.05%
2008-02-15 0 22.00 21.70 21.80 21.35 23.00 1,972,123 44,007,148 22.315 17.43 17.20 17.27 16.92 18.23 2,488,782 17.682 -0.90%
2008-02-14 0 22.20 21.85 22.20 21.15 22.50 3,529,150 76,918,730 21.795 17.59 17.31 17.59 16.76 17.83 4,453,721 17.271 9.09%
2008-02-13 0 20.35 20.25 20.35 20.20 20.85 3,886,019 78,921,378 20.309 16.13 16.05 16.13 16.01 16.52 4,904,083 16.093 1.24%
2008-02-12 0 20.10 20.00 20.10 19.80 20.80 2,345,370 47,229,322 20.137 15.93 15.85 15.93 15.69 16.48 2,959,813 15.957 -1.47%
2008-02-11 0 20.40 20.40 20.45 20.35 21.75 2,540,000 52,484,500 20.663 16.17 16.17 16.20 16.13 17.23 3,205,432 16.374 -5.34%
2008-02-06 0 21.55 21.10 21.55 20.85 22.00 1,137,441 24,163,461 21.244 17.08 16.72 17.08 16.52 17.43 1,435,429 16.834 -4.22%
2008-02-05 0 22.50 22.05 22.50 21.50 22.50 1,594,500 35,054,900 21.985 17.83 17.47 17.83 17.04 17.83 2,012,229 17.421 3.93%
2008-02-04 0 21.65 21.60 21.95 21.30 22.20 2,261,923 49,461,544 21.867 17.16 17.12 17.39 16.88 17.59 2,854,504 17.328 -0.23%
2008-02-01 0 21.70 21.40 21.80 21.30 23.00 4,210,133 92,514,316 21.974 17.20 16.96 17.27 16.88 18.23 5,313,108 17.412 -5.45%
2008-01-31 0 22.95 23.05 23.20 20.95 23.10 5,142,901 114,095,775 22.185 18.19 18.26 18.38 16.60 18.30 6,490,244 17.580 9.55%
2008-01-30 0 20.95 20.65 20.95 20.55 22.30 3,457,983 74,987,847 21.685 16.60 16.36 16.60 16.28 17.67 4,363,909 17.184 -1.87%
2008-01-29 0 21.35 21.50 21.55 20.85 22.35 1,559,166 33,093,186 21.225 16.92 17.04 17.08 16.52 17.71 1,967,638 16.819 0.47%
2008-01-28 0 21.25 21.20 21.25 20.80 22.95 1,829,045 39,267,681 21.469 16.84 16.80 16.84 16.48 18.19 2,308,220 17.012 -4.06%
2008-01-25 0 22.15 22.15 22.80 21.80 22.95 2,654,111 59,669,090 22.482 17.55 17.55 18.07 17.27 18.19 3,349,438 17.815 5.48%
2008-01-24 0 21.00 21.00 21.10 20.10 21.60 1,630,400 34,054,924 20.887 16.64 16.64 16.72 15.93 17.12 2,057,534 16.551 2.94%
2008-01-23 0 20.40 20.40 20.45 19.80 22.30 2,195,999 45,141,676 20.556 16.17 16.17 16.20 15.69 17.67 2,771,309 16.289 4.08%
2008-01-22 0 19.60 19.54 19.60 18.80 20.80 3,856,200 76,675,102 19.884 15.53 15.48 15.53 14.90 16.48 4,866,452 15.756 -7.98%
2008-01-21 0 21.30 21.25 21.35 20.95 22.00 3,993,652 85,693,946 21.458 16.88 16.84 16.92 16.60 17.43 5,039,913 17.003 -3.62%
2008-01-18 0 22.10 21.60 22.20 20.05 22.35 2,664,474 56,388,660 21.163 17.51 17.12 17.59 15.89 17.71 3,362,516 16.770 5.24%
2008-01-17 0 21.00 20.95 21.00 20.80 21.85 6,114,336 130,293,105 21.309 16.64 16.60 16.64 16.48 17.31 7,716,177 16.886 -1.18%
2008-01-16 0 21.25 21.10 21.25 20.55 22.55 6,134,722 129,870,505 21.170 16.84 16.72 16.84 16.28 17.87 7,741,903 16.775 -7.41%
2008-01-15 0 22.95 22.90 22.95 22.80 24.40 2,717,593 63,793,535 23.474 18.19 18.15 18.19 18.07 19.33 3,429,551 18.601 -3.16%
2008-01-14 0 23.70 23.70 24.00 23.50 25.40 2,189,007 52,896,978 24.165 18.78 18.78 19.02 18.62 20.13 2,762,485 19.148 -4.82%
2008-01-11 0 24.90 24.90 25.00 24.90 25.35 1,786,612 44,745,476 25.045 19.73 19.73 19.81 19.73 20.09 2,254,671 19.846 -0.40%
2008-01-10 0 25.00 24.80 25.00 24.50 25.20 1,752,522 43,589,949 24.873 19.81 19.65 19.81 19.41 19.97 2,211,650 19.709 2.04%
2008-01-09 0 24.50 24.40 24.50 23.15 25.00 2,380,000 57,462,500 24.144 19.41 19.33 19.41 18.34 19.81 3,003,515 19.132 3.81%
2008-01-08 0 23.60 23.45 23.75 23.10 24.00 2,385,800 55,835,300 23.403 18.70 18.58 18.82 18.30 19.02 3,010,835 18.545 0.64%
2008-01-07 0 23.45 23.40 23.45 22.90 23.95 2,463,915 57,606,947 23.380 18.58 18.54 18.58 18.15 18.98 3,109,414 18.527 -2.90%
2008-01-04 0 24.15 24.10 24.15 23.55 25.60 5,461,000 136,169,642 24.935 19.14 19.10 19.14 18.66 20.29 6,891,679 19.759 -5.48%
2008-01-03 0 25.55 25.50 25.60 24.55 25.80 1,919,916 48,927,897 25.484 20.25 20.21 20.29 19.45 20.44 2,422,898 20.194 -0.20%
2008-01-02 0 25.60 25.60 25.80 24.00 25.60 2,237,000 56,094,600 25.076 20.29 20.29 20.44 19.02 20.29 2,823,052 19.870 4.49%
2007-12-31 0 24.50 24.70 24.80 24.00 24.75 896,357 21,859,547 24.387 19.41 19.57 19.65 19.02 19.61 1,131,186 19.324 1.24%
2007-12-28 0 24.20 24.20 24.25 23.25 24.50 1,281,000 30,759,100 24.012 19.18 19.18 19.22 18.42 19.41 1,616,598 19.027 0.21%
2007-12-27 0 24.15 23.80 24.00 23.80 24.75 2,873,000 69,976,100 24.356 19.14 18.86 19.02 18.86 19.61 3,625,672 19.300 0.21%
2007-12-24 0 24.10 23.90 23.95 23.90 24.65 1,976,110 47,458,576 24.016 19.10 18.94 18.98 18.94 19.53 2,493,813 19.031 0.84%
2007-12-21 0 23.90 23.90 23.95 21.60 24.00 4,300,741 98,820,977 22.978 18.94 18.94 18.98 17.12 19.02 5,427,454 18.208 7.66%
2007-12-20 0 22.20 21.95 22.20 21.30 22.20 610,032 13,353,088 21.889 17.59 17.39 17.59 16.88 17.59 769,849 17.345 2.07%
2007-12-19 0 21.75 21.60 21.75 21.25 23.30 3,976,774 86,447,370 21.738 17.23 17.12 17.23 16.84 18.46 5,018,614 17.225 3.57%
2007-12-18 0 21.00 20.85 20.90 20.35 22.45 5,632,000 118,718,200 21.079 16.64 16.52 16.56 16.13 17.79 7,107,478 16.703 -4.76%
2007-12-17 0 22.05 22.05 22.30 21.05 23.10 7,974,000 179,502,500 22.511 17.47 17.47 17.67 16.68 18.30 10,063,037 17.838 -5.97%
2007-12-14 0 23.45 23.45 23.50 22.80 24.70 3,025,000 70,966,320 23.460 18.58 18.58 18.62 18.07 19.57 3,817,493 18.590 -3.10%
2007-12-13 0 24.20 24.00 24.30 23.20 24.35 2,299,881 54,633,337 23.755 19.18 19.02 19.26 18.38 19.30 2,902,406 18.823 3.42%
2007-12-12 0 23.40 23.40 23.55 22.85 24.05 1,653,333 38,376,892 23.212 18.54 18.54 18.66 18.11 19.06 2,086,475 18.393 -1.68%
2007-12-11 0 23.80 23.80 23.85 23.40 24.10 2,076,994 49,295,957 23.734 18.86 18.86 18.90 18.54 19.10 2,621,127 18.807 4.62%
2007-12-10 0 22.75 22.70 22.75 22.70 23.45 3,301,549 76,205,672 23.082 18.03 17.99 18.03 17.99 18.58 4,166,492 18.290 2.02%
2007-12-07 0 22.30 22.30 22.95 22.20 23.50 2,165,000 50,022,224 23.105 17.67 17.67 18.19 17.59 18.62 2,732,189 18.308 -2.41%
2007-12-06 0 22.85 22.55 22.90 22.50 24.30 4,471,687 103,386,446 23.120 18.11 17.87 18.15 17.83 19.26 5,643,185 18.321 -1.51%
2007-12-05 0 23.20 23.15 23.50 23.00 24.05 4,117,858 97,122,148 23.586 18.38 18.34 18.62 18.23 19.06 5,196,659 18.689 -2.11%
2007-12-04 0 23.70 23.45 23.70 23.20 24.15 2,514,000 59,355,900 23.610 18.78 18.58 18.78 18.38 19.14 3,172,621 18.709 -1.66%
2007-12-03 0 24.10 24.30 24.40 23.05 24.75 5,041,499 119,270,736 23.658 19.10 19.26 19.33 18.26 19.61 6,362,276 18.747 7.83%
2007-11-30 0 22.35 21.85 22.00 22.00 24.50 2,133,436 49,505,183 23.204 17.71 17.31 17.43 17.43 19.41 2,692,356 18.387 -4.49%
2007-11-29 0 23.40 23.10 23.30 23.00 24.75 2,962,463 70,596,719 23.830 18.54 18.30 18.46 18.23 19.61 3,738,572 18.883 -0.64%
2007-11-28 0 23.55 23.65 23.70 22.45 23.60 2,698,772 62,403,872 23.123 18.66 18.74 18.78 17.79 18.70 3,405,799 18.323 5.61%
2007-11-27 0 22.30 22.00 22.15 21.20 22.85 2,792,222 61,401,754 21.990 17.67 17.43 17.55 16.80 18.11 3,523,731 17.425 0.68%
2007-11-26 0 22.15 22.15 22.30 21.00 22.30 2,430,000 53,782,600 22.133 17.55 17.55 17.67 16.64 17.67 3,066,614 17.538 3.26%
2007-11-23 0 21.45 21.45 21.50 21.35 21.80 3,070,444 66,317,446 21.599 17.00 17.00 17.04 16.92 17.27 3,874,842 17.115 0.00%
2007-11-22 0 21.45 21.45 21.65 20.35 21.85 2,843,372 60,132,130 21.148 17.00 17.00 17.16 16.13 17.31 3,588,282 16.758 -2.05%
2007-11-21 0 21.90 21.75 22.00 21.65 22.80 2,360,695 51,801,360 21.943 17.35 17.23 17.43 17.16 18.07 2,979,152 17.388 -1.35%
2007-11-20 0 22.20 22.15 22.20 21.90 23.30 2,858,836 64,767,943 22.655 17.59 17.55 17.59 17.35 18.46 3,607,797 17.952 -4.72%
2007-11-19 0 23.30 23.10 23.50 22.30 23.85 1,528,000 35,448,200 23.199 18.46 18.30 18.62 17.67 18.90 1,928,307 18.383 4.72%
2007-11-16 0 22.25 22.25 22.65 22.20 23.45 1,582,000 36,115,300 22.829 17.63 17.63 17.95 17.59 18.58 1,996,454 18.090 -5.52%
2007-11-15 0 23.55 23.80 24.00 23.50 24.20 768,245 18,355,319 23.893 18.66 18.86 19.02 18.62 19.18 969,511 18.933 -1.88%
2007-11-14 0 24.00 23.80 24.00 23.15 24.60 2,594,000 62,097,000 23.939 19.02 18.86 19.02 18.34 19.49 3,273,579 18.969 3.67%
2007-11-13 0 23.15 23.15 23.20 23.00 23.95 2,744,000 63,986,200 23.319 18.34 18.34 18.38 18.23 18.98 3,462,876 18.478 -2.32%
2007-11-12 0 23.70 23.70 23.90 21.65 24.00 2,733,419 63,227,252 23.131 18.78 18.78 18.94 17.16 19.02 3,449,523 18.329 -1.04%
2007-11-09 0 23.95 23.90 24.00 23.20 24.35 2,195,000 52,507,400 23.921 18.98 18.94 19.02 18.38 19.30 2,770,049 18.955 4.13%
2007-11-08 0 23.00 22.90 23.00 23.00 24.70 1,713,500 40,561,300 23.672 18.23 18.15 18.23 18.23 19.57 2,162,405 18.757 -7.26%
2007-11-07 0 24.80 24.80 24.90 24.05 25.10 2,893,000 71,166,342 24.599 19.65 19.65 19.73 19.06 19.89 3,650,911 19.493 3.55%
2007-11-06 0 23.95 24.00 24.05 23.70 24.50 1,799,000 43,098,600 23.957 18.98 19.02 19.06 18.78 19.41 2,270,304 18.984 0.00%
2007-11-05 0 23.95 23.45 23.95 23.40 25.15 2,037,644 48,860,947 23.979 18.98 18.58 18.98 18.54 19.93 2,571,468 19.001 -4.77%
2007-11-02 0 25.15 24.95 25.15 24.50 25.70 1,094,542 27,382,905 25.018 19.93 19.77 19.93 19.41 20.36 1,381,291 19.824 -3.27%
2007-11-01 0 26.00 25.95 26.00 25.80 26.75 6,438,015 167,842,265 26.070 20.60 20.56 20.60 20.44 21.20 8,124,653 20.658 5.69%
2007-10-31 0 24.60 24.50 24.55 24.50 26.20 3,739,081 94,567,737 25.292 19.49 19.41 19.45 19.41 20.76 4,718,650 20.041 -2.57%
2007-10-30 0 25.25 25.25 25.50 24.85 25.90 9,332,600 235,814,275 25.268 20.01 20.01 20.21 19.69 20.52 11,777,565 20.022 1.00%
2007-10-29 0 25.00 24.95 25.00 24.60 25.15 7,555,000 188,134,600 24.902 19.81 19.77 19.81 19.49 19.93 9,534,267 19.732 4.38%
2007-10-26 0 23.95 23.95 24.00 23.70 24.20 10,092,423 241,817,286 23.960 18.98 18.98 19.02 18.78 19.18 12,736,447 18.986 0.21%
2007-10-25 0 23.90 23.80 23.90 23.30 24.50 4,065,946 97,390,371 23.953 18.94 18.86 18.94 18.46 19.41 5,131,147 18.980 1.49%
2007-10-24 0 23.55 23.60 23.70 23.30 24.90 1,945,000 47,170,900 24.252 18.66 18.70 18.78 18.46 19.73 2,454,553 19.218 -2.69%
2007-10-23 0 24.20 24.20 24.40 23.65 24.80 10,014,000 247,591,900 24.725 19.18 19.18 19.33 18.74 19.65 12,637,479 19.592 -1.83%
2007-10-22 0 24.65 24.50 25.00 22.70 25.20 11,911,000 297,197,892 24.952 19.53 19.41 19.81 17.99 19.97 15,031,457 19.772 -1.20%
2007-10-18 0 24.95 24.65 24.95 24.55 25.65 1,555,000 38,719,850 24.900 19.77 19.53 19.77 19.45 20.33 1,962,381 19.731 -0.20%
2007-10-17 0 25.00 24.95 25.00 24.60 25.70 7,632,000 191,494,140 25.091 19.81 19.77 19.81 19.49 20.36 9,631,440 19.882 -1.19%
2007-10-16 0 25.30 24.95 25.00 24.80 25.50 2,750,652 68,878,410 25.041 20.05 19.77 19.81 19.65 20.21 3,471,271 19.842 -0.59%
2007-10-15 0 25.45 25.25 25.45 25.20 26.20 3,071,349 78,262,227 25.481 20.17 20.01 20.17 19.97 20.76 3,875,984 20.192 -2.68%
2007-10-12 0 26.15 26.10 26.15 26.00 26.55 1,503,273 39,316,545 26.154 20.72 20.68 20.72 20.60 21.04 1,897,102 20.725 -1.51%
2007-10-11 0 26.55 26.50 26.60 26.00 27.50 4,331,785 114,963,833 26.540 21.04 21.00 21.08 20.60 21.79 5,466,631 21.030 -3.45%
2007-10-10 0 27.50 27.50 27.60 26.30 27.70 3,075,598 83,783,228 27.241 21.79 21.79 21.87 20.84 21.95 3,881,347 21.586 4.36%
2007-10-09 0 26.35 26.05 26.35 25.50 26.60 3,167,242 82,989,283 26.202 20.88 20.64 20.88 20.21 21.08 3,997,000 20.763 -0.38%
2007-10-08 0 26.45 26.45 26.50 25.75 27.00 1,881,794 49,940,070 26.539 20.96 20.96 21.00 20.40 21.39 2,374,788 21.029 1.73%
2007-10-05 0 26.00 25.65 26.30 25.20 26.30 5,599,141 142,980,606 25.536 20.60 20.33 20.84 19.97 20.84 7,066,010 20.235 3.17%
2007-10-04 0 25.20 25.10 25.30 23.65 26.40 6,594,313 165,905,797 25.159 19.97 19.89 20.05 18.74 20.92 8,321,898 19.936 -3.08%
2007-10-03 0 26.00 25.40 26.00 25.40 26.90 7,224,906 188,657,034 26.112 20.60 20.13 20.60 20.13 21.32 9,117,695 20.691 -4.24%
2007-10-02 0 27.15 27.15 27.30 26.30 27.30 5,586,374 149,766,066 26.809 21.51 21.51 21.63 20.84 21.63 7,049,898 21.244 3.63%
2007-09-28 0 26.20 26.00 26.20 25.25 26.35 4,904,314 126,763,201 25.847 20.76 20.60 20.76 20.01 20.88 6,189,152 20.482 -0.38%
2007-09-27 0 26.30 26.00 26.20 23.40 26.50 11,787,657 293,394,242 24.890 20.84 20.60 20.76 18.54 21.00 14,875,800 19.723 10.97%
2007-09-25 0 23.70 23.70 23.90 22.10 24.60 7,337,417 166,092,121 22.636 18.78 18.78 18.94 17.51 19.49 9,259,682 17.937 5.33%
2007-09-24 0 22.50 22.30 22.50 21.55 22.60 5,217,859 114,477,458 21.940 17.83 17.67 17.83 17.08 17.91 6,584,839 17.385 5.14%
2007-09-21 0 21.55 21.45 21.70 20.90 21.75 4,653,269 99,438,683 21.370 16.96 16.88 17.08 16.45 17.11 5,913,499 16.816 0.23%
2007-09-20 0 21.50 21.45 21.55 21.40 21.65 5,451,983 117,270,734 21.510 16.92 16.88 16.96 16.84 17.04 6,928,526 16.926 -0.23%
2007-09-19 0 21.55 21.50 21.60 20.80 21.90 11,641,626 249,339,823 21.418 16.96 16.92 17.00 16.37 17.23 14,794,490 16.854 8.07%
2007-09-18 0 19.94 19.94 20.00 19.80 20.20 5,449,889 109,339,592 20.063 15.69 15.69 15.74 15.58 15.90 6,925,865 15.787 -1.53%
2007-09-17 0 20.25 20.20 20.25 20.00 20.55 5,797,729 117,325,217 20.236 15.93 15.90 15.93 15.74 16.17 7,367,909 15.924 0.50%
2007-09-14 0 20.15 20.10 20.15 19.86 20.30 11,885,409 238,487,359 20.066 15.86 15.82 15.86 15.63 15.97 15,104,296 15.789 2.08%
2007-09-13 0 19.74 19.64 19.74 19.50 19.96 16,604,094 327,814,514 19.743 15.53 15.45 15.53 15.34 15.71 21,100,927 15.536 -0.40%
2007-09-12 0 19.82 19.50 19.56 18.90 19.84 18,198,823 351,571,163 19.318 15.60 15.34 15.39 14.87 15.61 23,127,551 15.201 -0.40%
2007-09-11 0 19.90 19.90 20.00 19.82 20.95 7,769,922 157,515,681 20.272 15.66 15.66 15.74 15.60 16.49 9,874,225 15.952 -0.50%
2007-09-10 0 20.00 19.98 20.00 19.62 20.55 5,175,437 104,550,144 20.201 15.74 15.72 15.74 15.44 16.17 6,577,084 15.896 -2.44%
2007-09-07 0 20.50 20.65 20.70 19.86 20.75 10,868,444 218,211,681 20.078 16.13 16.25 16.29 15.63 16.33 13,811,910 15.799 -0.73%
2007-09-06 0 20.65 20.55 20.65 20.15 21.15 6,312,944 130,018,054 20.595 16.25 16.17 16.25 15.86 16.64 8,022,658 16.206 -3.50%
2007-09-05 0 21.40 21.15 21.40 20.55 21.90 13,900,765 290,684,845 20.911 16.84 16.64 16.84 16.17 17.23 17,665,464 16.455 5.68%
2007-09-04 0 20.25 20.20 20.25 19.38 20.25 5,650,792 113,304,152 20.051 15.93 15.90 15.93 15.25 15.93 7,181,178 15.778 4.27%
2007-09-03 0 19.42 19.40 19.44 18.70 19.56 5,486,007 105,595,028 19.248 15.28 15.27 15.30 14.71 15.39 6,971,765 15.146 4.18%
2007-08-31 0 18.64 18.60 18.64 18.44 18.72 6,257,000 116,653,160 18.644 14.67 14.64 14.67 14.51 14.73 7,951,563 14.670 1.08%
2007-08-30 0 18.44 18.38 18.44 18.34 18.50 4,216,517 77,622,340 18.409 14.51 14.46 14.51 14.43 14.56 5,358,463 14.486 0.55%
2007-08-29 0 18.34 18.28 18.36 18.02 18.44 4,113,033 75,001,499 18.235 14.43 14.38 14.45 14.18 14.51 5,226,952 14.349 -0.43%
2007-08-28 0 18.42 18.42 18.48 18.38 18.54 3,025,107 55,860,776 18.466 14.49 14.49 14.54 14.46 14.59 3,844,387 14.530 -0.54%
2007-08-27 0 18.52 18.50 18.52 18.20 18.86 4,744,370 87,899,414 18.527 14.57 14.56 14.57 14.32 14.84 6,029,272 14.579 1.65%
2007-08-24 0 18.22 18.18 18.22 17.66 18.24 6,432,197 116,038,248 18.040 14.34 14.31 14.34 13.90 14.35 8,174,208 14.196 2.24%
2007-08-23 0 17.82 17.82 17.88 17.44 17.94 3,808,566 67,343,156 17.682 14.02 14.02 14.07 13.72 14.12 4,840,028 13.914 3.60%
2007-08-22 0 17.20 17.20 17.24 17.12 17.54 2,986,323 51,504,917 17.247 13.53 13.53 13.57 13.47 13.80 3,795,099 13.571 0.23%
2007-08-21 0 17.16 16.98 17.26 16.74 17.46 3,492,075 59,904,683 17.154 13.50 13.36 13.58 13.17 13.74 4,437,822 13.499 3.25%
2007-08-20 0 16.62 16.62 16.66 16.00 16.64 6,280,513 102,760,545 16.362 13.08 13.08 13.11 12.59 13.09 7,981,444 12.875 5.86%
2007-08-17 0 15.70 15.62 15.70 15.20 17.00 7,159,000 116,078,668 16.214 12.35 12.29 12.35 11.96 13.38 9,097,849 12.759 -6.99%
2007-08-16 0 16.88 16.78 16.88 16.36 17.62 10,573,000 176,670,620 16.710 13.28 13.20 13.28 12.87 13.86 13,436,451 13.149 -2.31%
2007-08-15 0 17.28 17.28 17.30 17.10 17.50 2,220,385 38,422,882 17.305 13.60 13.60 13.61 13.46 13.77 2,821,725 13.617 -2.70%
2007-08-14 0 17.76 17.64 17.82 17.50 17.76 1,077,100 18,931,278 17.576 13.98 13.88 14.02 13.77 13.98 1,368,808 13.830 0.57%
2007-08-13 0 17.66 17.70 17.72 17.28 17.74 1,443,600 25,311,320 17.533 13.90 13.93 13.94 13.60 13.96 1,834,566 13.797 1.49%
2007-08-10 0 17.40 17.30 17.40 17.26 17.78 1,844,000 32,194,160 17.459 13.69 13.61 13.69 13.58 13.99 2,343,405 13.738 -2.25%
2007-08-09 0 17.80 17.78 17.80 17.50 17.90 4,545,350 80,076,723 17.617 14.01 13.99 14.01 13.77 14.09 5,776,352 13.863 1.95%
2007-08-08 0 17.46 17.42 17.46 17.14 17.54 3,052,033 52,962,733 17.353 13.74 13.71 13.74 13.49 13.80 3,878,605 13.655 1.99%
2007-08-07 0 17.12 17.00 17.12 16.86 17.36 3,335,820 56,844,398 17.041 13.47 13.38 13.47 13.27 13.66 4,239,249 13.409 -0.23%
2007-08-06 0 17.16 17.06 17.26 17.04 17.52 1,808,520 31,340,478 17.329 13.50 13.42 13.58 13.41 13.79 2,298,316 13.636 -2.05%
2007-08-03 0 17.52 17.42 17.52 17.36 18.30 7,243,044 128,233,104 17.704 13.79 13.71 13.79 13.66 14.40 9,204,654 13.931 -2.67%
2007-08-02 0 18.00 18.02 18.04 17.66 18.22 4,621,782 82,824,632 17.920 14.16 14.18 14.20 13.90 14.34 5,873,484 14.101 0.56%
2007-08-01 0 17.90 17.80 17.90 17.32 18.66 6,989,790 124,761,635 17.849 14.09 14.01 14.09 13.63 14.68 8,882,812 14.045 -3.97%
2007-07-31 0 18.64 18.60 18.64 18.28 18.84 5,858,146 108,816,497 18.575 14.67 14.64 14.67 14.38 14.82 7,444,689 14.617 2.42%
2007-07-30 0 18.20 18.20 18.22 18.08 18.50 6,107,800 111,349,001 18.231 14.32 14.32 14.34 14.23 14.56 7,761,956 14.345 -1.62%
2007-07-27 0 18.50 18.48 18.50 18.42 19.00 2,395,386 44,788,975 18.698 14.56 14.54 14.56 14.49 14.95 3,044,121 14.713 -3.65%
2007-07-26 0 19.20 19.20 19.30 19.04 19.60 6,558,760 125,880,956 19.193 15.11 15.11 15.19 14.98 15.42 8,335,048 15.103 -2.04%
2007-07-25 0 19.60 19.36 19.60 19.20 19.78 6,226,636 121,118,023 19.452 15.42 15.23 15.42 15.11 15.56 7,912,976 15.306 -1.31%
2007-07-24 0 19.86 19.90 19.92 19.62 19.98 5,952,979 118,480,418 19.903 15.63 15.66 15.67 15.44 15.72 7,565,205 15.661 -0.10%
2007-07-23 0 19.88 19.88 19.90 19.70 20.00 2,284,504 45,432,569 19.887 15.64 15.64 15.66 15.50 15.74 2,903,209 15.649 -2.55%
2007-07-20 0 20.40 20.00 20.40 19.62 20.50 4,325,708 86,457,088 19.987 16.05 15.74 16.05 15.44 16.13 5,497,226 15.727 4.62%
2007-07-19 0 19.50 19.50 19.58 19.02 19.62 1,306,000 25,198,940 19.295 15.34 15.34 15.41 14.97 15.44 1,659,700 15.183 1.77%
2007-07-18 0 19.16 19.00 19.02 18.82 19.50 4,031,000 76,528,320 18.985 15.08 14.95 14.97 14.81 15.34 5,122,703 14.939 1.38%
2007-07-17 0 18.90 18.88 18.90 18.88 19.40 3,234,000 61,572,352 19.039 14.87 14.86 14.87 14.86 15.27 4,109,854 14.982 -1.97%
2007-07-16 0 19.28 19.28 19.50 19.24 20.10 2,967,141 58,031,292 19.558 15.17 15.17 15.34 15.14 15.82 3,770,722 15.390 -3.12%
2007-07-13 0 19.90 19.90 19.92 19.60 20.00 1,864,979 37,083,021 19.884 15.66 15.66 15.67 15.42 15.74 2,370,065 15.646 0.51%
2007-07-12 0 19.80 19.78 19.80 19.74 20.30 3,758,473 74,980,032 19.950 15.58 15.56 15.58 15.53 15.97 4,776,368 15.698 -1.98%
2007-07-11 0 20.20 20.15 20.35 20.15 20.50 2,809,000 57,050,900 20.310 15.90 15.86 16.01 15.86 16.13 3,569,752 15.982 -1.46%
2007-07-10 0 20.50 20.10 20.50 20.10 20.60 8,377,488 170,858,594 20.395 16.13 15.82 16.13 15.82 16.21 10,646,336 16.049 0.49%
2007-07-09 0 20.40 20.35 20.45 20.00 20.95 4,662,186 94,994,060 20.375 16.05 16.01 16.09 15.74 16.49 5,924,831 16.033 -2.63%
2007-07-06 0 20.95 20.95 21.10 19.38 21.20 11,478,218 232,392,480 20.246 16.49 16.49 16.60 15.25 16.68 14,586,827 15.932 8.10%
2007-07-05 0 19.38 19.34 19.42 18.80 19.42 7,841,088 150,888,581 19.243 15.25 15.22 15.28 14.79 15.28 9,964,665 15.142 2.65%
2007-07-04 0 18.88 18.70 18.88 18.06 19.52 11,158,748 208,868,673 18.718 14.86 14.71 14.86 14.21 15.36 14,180,836 14.729 -0.11%
2007-07-03 1 - - - - - 0 0 - 14.87 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 14.87 - - - - 0 - 0.00%
2007-06-28 0 18.90 18.88 18.90 18.80 19.14 3,133,094 59,280,690 18.921 14.87 14.86 14.87 14.79 15.06 3,981,620 14.889 -0.53%
2007-06-27 0 19.00 18.98 19.00 18.86 19.36 2,568,500 48,813,400 19.005 14.95 14.94 14.95 14.84 15.23 3,264,119 14.955 -0.31%
2007-06-26 0 19.06 19.08 19.26 18.92 19.30 1,586,324 30,218,875 19.050 15.00 15.01 15.16 14.89 15.19 2,015,943 14.990 -0.63%
2007-06-25 0 19.18 19.10 19.18 19.06 19.48 774,000 14,838,080 19.171 15.09 15.03 15.09 15.00 15.33 983,620 15.085 -1.64%
2007-06-22 0 19.50 19.50 19.52 18.50 19.58 7,954,045 153,642,115 19.316 15.34 15.34 15.36 14.56 15.41 10,108,213 15.200 4.28%
2007-06-21 0 18.70 18.70 18.80 18.68 18.96 8,075,230 151,855,192 18.805 14.71 14.71 14.79 14.70 14.92 10,262,218 14.798 -2.30%
2007-06-20 0 19.14 19.10 19.14 19.00 19.90 8,180,000 156,635,700 19.149 15.06 15.03 15.06 14.95 15.66 10,395,363 15.068 -3.43%
2007-06-18 0 19.82 19.80 19.90 19.80 20.30 2,216,000 44,038,840 19.873 15.60 15.58 15.66 15.58 15.97 2,816,152 15.638 -0.90%
2007-06-15 0 20.00 19.98 20.00 19.74 20.00 2,788,034 55,635,543 19.955 15.74 15.72 15.74 15.53 15.74 3,543,108 15.702 1.42%
2007-06-14 0 19.72 19.72 19.94 19.38 20.05 2,696,612 53,630,992 19.888 15.52 15.52 15.69 15.25 15.78 3,426,927 15.650 1.86%
2007-06-13 0 19.36 19.32 19.36 19.32 19.48 2,588,000 50,186,460 19.392 15.23 15.20 15.23 15.20 15.33 3,288,900 15.259 -0.62%
2007-06-12 0 19.48 19.50 19.60 19.48 19.68 1,439,000 28,215,210 19.608 15.33 15.34 15.42 15.33 15.49 1,828,720 15.429 -1.32%
2007-06-11 0 19.74 19.62 19.90 19.58 19.90 1,399,000 27,421,568 19.601 15.53 15.44 15.66 15.41 15.66 1,777,887 15.424 0.92%
2007-06-08 0 19.56 19.50 19.56 19.44 19.56 4,524,400 88,214,780 19.498 15.39 15.34 15.39 15.30 15.39 5,749,729 15.342 -1.91%
2007-06-07 0 19.94 19.76 20.00 19.70 19.98 6,476,201 128,048,243 19.772 15.69 15.55 15.74 15.50 15.72 8,230,130 15.558 -0.30%
2007-06-06 0 20.00 20.00 20.10 19.70 20.20 3,808,236 75,907,927 19.933 15.74 15.74 15.82 15.50 15.90 4,839,608 15.685 0.60%
2007-06-05 0 19.88 19.90 19.92 19.70 20.20 3,211,000 63,783,590 19.864 15.64 15.66 15.67 15.50 15.90 4,080,625 15.631 -1.34%
2007-06-04 0 20.15 20.10 20.15 19.80 20.20 741,000 14,901,032 20.109 15.86 15.82 15.86 15.58 15.90 941,683 15.824 1.36%
2007-06-01 0 19.88 19.82 19.90 19.84 20.45 5,132,676 103,210,846 20.109 15.64 15.60 15.66 15.61 16.09 6,522,742 15.823 -2.07%
2007-05-31 0 20.30 20.30 20.40 19.74 20.70 6,516,000 131,992,240 20.257 15.97 15.97 16.05 15.53 16.29 8,280,707 15.940 1.25%
2007-05-30 0 20.05 20.00 20.10 19.56 20.30 5,090,495 101,559,868 19.951 15.78 15.74 15.82 15.39 15.97 6,469,137 15.699 2.61%
2007-05-29 0 19.54 19.54 19.64 19.52 19.88 3,299,456 65,179,537 19.755 15.38 15.38 15.45 15.36 15.64 4,193,037 15.545 -0.61%
2007-05-28 0 19.66 19.70 19.80 19.60 20.20 2,366,800 46,690,544 19.727 15.47 15.50 15.58 15.42 15.90 3,007,793 15.523 -2.67%
2007-05-25 0 20.20 20.00 20.40 19.80 20.20 3,485,000 69,779,590 20.023 15.90 15.74 16.05 15.58 15.90 4,428,831 15.756 -1.22%
2007-05-23 0 20.45 20.45 20.55 20.25 20.70 2,568,063 52,553,570 20.464 16.09 16.09 16.17 15.93 16.29 3,263,563 16.103 -0.24%
2007-05-22 0 20.50 20.50 20.60 20.20 21.30 4,220,000 87,024,280 20.622 16.13 16.13 16.21 15.90 16.76 5,362,889 16.227 -3.53%
2007-05-21 0 21.25 21.25 21.30 21.05 21.65 2,358,713 50,218,551 21.291 16.72 16.72 16.76 16.56 17.04 2,997,516 16.753 -0.93%
2007-05-18 0 21.45 21.45 21.65 21.20 21.90 3,110,691 66,885,429 21.502 16.88 16.88 17.04 16.68 17.23 3,953,149 16.920 -2.28%
2007-05-17 0 21.95 21.50 21.90 20.90 22.00 3,204,000 68,828,962 21.482 17.27 16.92 17.23 16.45 17.31 4,071,729 16.904 0.92%
2007-05-16 0 21.85 21.75 21.90 21.10 21.95 2,068,478 44,639,979 21.581 17.11 17.04 17.15 16.53 17.19 2,640,763 16.904 3.07%
2007-05-15 0 21.20 21.10 21.20 21.05 21.80 1,911,746 41,169,313 21.535 16.61 16.53 16.61 16.49 17.08 2,440,668 16.868 0.24%
2007-05-14 0 21.15 21.15 21.25 20.80 21.95 2,542,011 54,154,928 21.304 16.57 16.57 16.64 16.29 17.19 3,245,308 16.687 1.68%
2007-05-11 0 20.80 20.75 20.80 20.40 21.10 2,398,000 49,842,742 20.785 16.29 16.25 16.29 15.98 16.53 3,061,454 16.281 -0.95%
2007-05-10 0 21.00 21.00 21.10 20.30 21.05 2,779,000 57,833,300 20.811 16.45 16.45 16.53 15.90 16.49 3,547,865 16.301 3.19%
2007-05-09 0 20.35 20.45 20.50 19.74 20.50 1,226,122 24,689,172 20.136 15.94 16.02 16.06 15.46 16.06 1,565,353 15.772 2.88%
2007-05-08 0 19.78 19.78 19.80 19.72 19.80 1,793,135 35,468,126 19.780 15.49 15.49 15.51 15.45 15.51 2,289,241 15.493 -0.30%
2007-05-07 0 19.84 19.72 19.90 19.80 20.25 3,818,242 76,410,676 20.012 15.54 15.45 15.59 15.51 15.86 4,874,634 15.675 -2.02%
2007-05-04 0 20.25 20.25 20.35 19.80 20.70 4,013,000 81,148,960 20.222 15.86 15.86 15.94 15.51 16.21 5,123,275 15.839 1.76%
2007-05-03 0 19.90 19.80 19.90 19.16 19.94 2,781,600 54,680,868 19.658 15.59 15.51 15.59 15.01 15.62 3,551,184 15.398 3.22%
2007-05-02 0 19.28 19.10 19.50 18.60 19.50 1,816,293 34,716,729 19.114 15.10 14.96 15.27 14.57 15.27 2,318,806 14.972 0.42%
2007-04-30 0 19.20 19.20 19.50 19.02 19.68 907,195 17,600,344 19.401 15.04 15.04 15.27 14.90 15.42 1,158,188 15.196 -2.34%
2007-04-27 0 19.66 19.66 19.88 19.50 19.94 1,501,381 29,811,697 19.856 15.40 15.40 15.57 15.27 15.62 1,916,768 15.553 -1.40%
2007-04-26 0 19.94 19.88 19.92 19.76 20.00 2,339,500 46,475,228 19.865 15.62 15.57 15.60 15.48 15.67 2,986,769 15.560 0.91%
2007-04-25 0 19.76 19.74 19.76 19.58 19.94 930,986 18,398,306 19.762 15.48 15.46 15.48 15.34 15.62 1,188,562 15.479 -1.45%
2007-04-24 0 20.05 20.00 20.10 19.78 20.25 2,639,000 52,784,960 20.002 15.70 15.67 15.74 15.49 15.86 3,369,131 15.667 -1.96%
2007-04-23 0 20.45 20.20 20.50 19.78 20.45 1,107,500 22,250,851 20.091 16.02 15.82 16.06 15.49 16.02 1,413,912 15.737 3.28%
2007-04-20 0 19.80 19.84 19.88 19.40 19.96 919,000 18,087,416 19.682 15.51 15.54 15.57 15.20 15.63 1,173,259 15.416 0.92%
2007-04-19 0 19.62 19.52 19.62 19.36 19.76 1,331,900 25,966,626 19.496 15.37 15.29 15.37 15.16 15.48 1,700,396 15.271 0.10%
2007-04-18 0 19.60 19.60 19.72 19.18 19.72 3,435,264 67,073,111 19.525 15.35 15.35 15.45 15.02 15.45 4,385,697 15.294 0.31%
2007-04-17 0 19.54 19.54 19.70 19.52 19.76 1,993,301 39,199,708 19.666 15.31 15.31 15.43 15.29 15.48 2,544,787 15.404 -1.21%
2007-04-16 0 19.78 19.68 19.80 19.54 19.80 1,670,316 32,824,942 19.652 15.49 15.42 15.51 15.31 15.51 2,132,442 15.393 -0.10%
2007-04-13 0 19.80 19.54 19.86 19.44 19.94 2,268,652 44,809,593 19.752 15.51 15.31 15.56 15.23 15.62 2,896,319 15.471 1.02%
2007-04-12 0 19.60 19.60 19.76 19.46 19.80 2,467,500 48,838,620 19.793 15.35 15.35 15.48 15.24 15.51 3,150,182 15.503 -1.71%
2007-04-11 0 19.94 20.25 20.35 19.80 20.80 6,104,369 124,702,257 20.428 15.62 15.86 15.94 15.51 16.29 7,793,263 16.001 -2.01%
2007-04-10 0 20.35 20.30 20.35 20.10 20.40 3,932,348 79,683,229 20.264 15.94 15.90 15.94 15.74 15.98 5,020,309 15.872 1.75%
2007-04-04 0 20.00 20.00 20.10 19.54 20.20 3,115,500 62,238,534 19.977 15.67 15.67 15.74 15.31 15.82 3,977,464 15.648 0.60%
2007-04-03 0 19.88 19.54 19.90 19.10 19.90 3,750,000 73,831,919 19.689 15.57 15.31 15.59 14.96 15.59 4,787,511 15.422 1.53%
2007-04-02 0 19.58 19.56 19.58 19.16 19.82 3,023,362 59,070,910 19.538 15.34 15.32 15.34 15.01 15.52 3,859,835 15.304 1.24%
2007-03-30 0 19.34 19.30 19.40 18.44 19.42 4,556,438 87,206,498 19.139 15.15 15.12 15.20 14.44 15.21 5,817,066 14.991 4.99%
2007-03-29 0 18.42 18.40 18.46 18.20 18.56 4,169,800 76,691,960 18.392 14.43 14.41 14.46 14.26 14.54 5,323,457 14.406 0.11%
2007-03-28 0 18.40 18.40 18.60 18.40 18.92 5,457,000 101,731,210 18.642 14.41 14.41 14.57 14.41 14.82 6,966,786 14.602 0.00%
2007-03-27 0 18.40 18.32 18.36 18.30 18.80 3,396,449 63,234,810 18.618 14.41 14.35 14.38 14.33 14.73 4,336,143 14.583 -2.13%
2007-03-26 0 18.80 18.78 18.82 18.78 19.10 2,580,000 48,872,872 18.943 14.73 14.71 14.74 14.71 14.96 3,293,808 14.838 -1.98%
2007-03-23 0 19.18 19.14 19.18 18.96 19.40 1,474,000 28,441,320 19.295 15.02 14.99 15.02 14.85 15.20 1,881,811 15.114 -1.54%
2007-03-22 0 19.48 19.46 19.50 19.28 19.90 1,573,169 30,732,310 19.535 15.26 15.24 15.27 15.10 15.59 2,008,417 15.302 -1.12%
2007-03-21 0 19.70 19.52 19.70 19.60 19.80 1,958,000 38,570,226 19.699 15.43 15.29 15.43 15.35 15.51 2,499,719 15.430 0.00%
2007-03-20 0 19.70 19.62 19.70 19.60 19.92 1,491,300 29,432,570 19.736 15.43 15.37 15.43 15.35 15.60 1,903,897 15.459 -0.40%
2007-03-19 0 19.78 19.70 19.78 19.70 20.00 799,448 15,873,521 19.856 15.49 15.43 15.49 15.43 15.67 1,020,631 15.553 -0.60%
2007-03-16 0 19.90 19.70 19.90 19.42 20.40 1,827,000 36,256,648 19.845 15.59 15.43 15.59 15.21 15.98 2,332,475 15.544 0.51%
2007-03-15 0 19.80 19.80 20.20 19.54 20.25 2,737,869 53,932,637 19.699 15.51 15.51 15.82 15.31 15.86 3,495,354 15.430 1.33%
2007-03-14 0 19.54 19.48 19.56 19.00 19.60 1,990,380 38,458,845 19.322 15.31 15.26 15.32 14.88 15.35 2,541,058 15.135 -2.30%
2007-03-13 0 20.00 20.00 20.05 19.98 21.75 3,028,310 61,049,377 20.160 15.67 15.67 15.70 15.65 17.04 3,866,151 15.791 -7.62%
2007-03-12 0 21.65 21.35 21.65 21.15 22.10 1,644,000 35,677,800 21.702 16.96 16.72 16.96 16.57 17.31 2,098,845 16.999 2.85%
2007-03-09 0 21.05 21.00 21.05 20.30 21.25 2,232,537 46,544,904 20.848 16.49 16.45 16.49 15.90 16.64 2,850,212 16.330 2.93%
2007-03-08 0 20.45 20.30 20.65 18.84 20.90 2,224,296 43,256,980 19.447 16.02 15.90 16.17 14.76 16.37 2,839,691 15.233 8.78%
2007-03-07 0 18.80 18.80 18.86 18.32 19.28 1,723,482 32,492,918 18.853 14.73 14.73 14.77 14.35 15.10 2,200,317 14.767 3.18%
2007-03-06 0 18.22 18.20 18.28 18.00 19.02 1,902,773 35,212,543 18.506 14.27 14.26 14.32 14.10 14.90 2,429,213 14.495 1.22%
2007-03-05 0 18.00 17.90 18.00 17.26 19.04 3,694,000 67,835,550 18.364 14.10 14.02 14.10 13.52 14.91 4,716,018 14.384 -7.12%
2007-03-02 0 19.38 19.24 19.30 18.78 20.30 2,193,200 42,512,728 19.384 15.18 15.07 15.12 14.71 15.90 2,799,992 15.183 -2.91%
2007-03-01 0 19.96 19.90 19.98 19.42 20.85 3,347,182 67,172,496 20.068 15.63 15.59 15.65 15.21 16.33 4,273,246 15.719 -1.43%
2007-02-28 0 20.25 20.10 20.20 19.80 21.50 4,629,000 93,655,980 20.232 15.86 15.74 15.82 15.51 16.84 5,909,704 15.848 -7.53%
2007-02-27 0 21.90 21.80 21.95 21.80 22.75 1,872,000 41,218,000 22.018 17.15 17.08 17.19 17.08 17.82 2,389,926 17.247 -0.23%
2007-02-26 0 21.95 21.95 22.00 21.85 22.15 2,928,000 64,426,767 22.004 17.19 17.19 17.23 17.11 17.35 3,738,089 17.235 -0.23%
2007-02-23 0 22.00 21.95 22.00 21.80 22.80 3,334,000 73,309,310 21.988 17.23 17.19 17.23 17.08 17.86 4,256,417 17.223 0.00%
2007-02-22 0 22.00 21.95 22.00 21.65 22.10 2,888,440 63,547,920 22.001 17.23 17.19 17.23 16.96 17.31 3,687,584 17.233 0.00%
2007-02-21 0 22.00 21.95 22.00 21.75 22.50 2,187,037 48,059,955 21.975 17.23 17.19 17.23 17.04 17.62 2,792,124 17.213 1.38%
2007-02-16 0 21.70 21.70 22.00 21.60 22.00 782,000 17,088,032 21.852 17.00 17.00 17.23 16.92 17.23 998,356 17.116 -0.91%
2007-02-15 0 21.90 21.70 21.90 21.20 22.00 2,269,081 49,141,359 21.657 17.15 17.00 17.15 16.61 17.23 2,896,867 16.964 0.00%
2007-02-14 0 21.90 21.75 21.95 21.40 21.95 1,326,000 28,585,125 21.557 17.15 17.04 17.19 16.76 17.19 1,692,864 16.886 3.79%
2007-02-13 0 21.10 21.05 21.30 20.60 21.50 709,104 14,897,640 21.009 16.53 16.49 16.68 16.14 16.84 905,292 16.456 -1.40%
2007-02-12 0 21.40 21.30 21.40 21.20 22.00 2,429,000 52,143,237 21.467 16.76 16.68 16.76 16.61 17.23 3,101,031 16.815 -0.93%
2007-02-09 0 21.60 21.60 21.65 21.20 22.15 1,616,284 34,751,383 21.501 16.92 16.92 16.96 16.61 17.35 2,063,461 16.841 -2.04%
2007-02-08 0 22.05 22.00 22.10 21.45 22.10 1,654,838 36,018,428 21.766 17.27 17.23 17.31 16.80 17.31 2,112,681 17.049 0.92%
2007-02-07 0 21.85 21.95 22.05 20.95 22.00 1,786,224 38,754,616 21.696 17.11 17.19 17.27 16.41 17.23 2,280,418 16.995 3.07%
2007-02-06 0 21.20 21.50 21.55 20.95 21.70 2,832,647 59,996,392 21.180 16.61 16.84 16.88 16.41 17.00 3,616,354 16.590 1.19%
2007-02-05 0 20.95 20.90 20.95 20.60 21.40 3,017,460 63,283,066 20.972 16.41 16.37 16.41 16.14 16.76 3,852,300 16.427 -4.77%
2007-02-02 0 22.00 21.50 22.00 21.25 22.35 2,149,000 47,025,800 21.883 17.23 16.84 17.23 16.64 17.51 2,743,563 17.140 3.77%
2007-02-01 0 21.20 21.20 21.30 21.00 21.90 2,208,701 47,380,965 21.452 16.61 16.61 16.68 16.45 17.15 2,819,782 16.803 1.19%
2007-01-31 0 20.95 20.50 20.95 20.20 21.10 1,206,000 25,132,396 20.839 16.41 16.06 16.41 15.82 16.53 1,539,664 16.323 0.72%
2007-01-30 0 20.80 20.80 20.85 20.30 20.95 3,060,000 63,230,068 20.663 16.29 16.29 16.33 15.90 16.41 3,906,609 16.185 1.96%
2007-01-29 0 20.40 20.40 20.50 20.20 20.50 2,322,001 47,534,116 20.471 15.98 15.98 16.06 15.82 16.06 2,964,428 16.035 -2.39%
2007-01-26 0 20.90 20.50 20.75 19.82 21.00 1,894,000 38,854,024 20.514 16.37 16.06 16.25 15.52 16.45 2,418,012 16.069 -1.88%
2007-01-25 0 21.30 21.30 21.35 21.15 21.60 2,117,000 45,329,459 21.412 16.68 16.68 16.72 16.57 16.92 2,702,710 16.772 -0.23%
2007-01-24 0 21.35 21.35 21.75 21.00 22.05 2,681,000 57,782,700 21.553 16.72 16.72 17.04 16.45 17.27 3,422,751 16.882 -2.73%
2007-01-23 0 21.95 21.95 22.05 21.90 22.20 2,647,980 58,144,090 21.958 17.19 17.19 17.27 17.15 17.39 3,380,596 17.199 0.00%
2007-01-22 0 21.95 21.80 22.00 21.05 22.15 3,777,540 82,417,030 21.818 17.19 17.08 17.23 16.49 17.35 4,822,671 17.089 2.33%
2007-01-19 0 21.45 21.30 21.45 20.90 21.50 1,582,500 33,664,050 21.273 16.80 16.68 16.80 16.37 16.84 2,020,330 16.663 -1.15%
2007-01-18 0 21.70 21.20 21.70 21.20 21.75 1,717,298 37,114,276 21.612 17.00 16.61 17.00 16.61 17.04 2,192,422 16.928 2.36%
2007-01-17 0 21.20 21.10 21.30 21.00 21.85 1,087,379 23,442,977 21.559 16.61 16.53 16.68 16.45 17.11 1,388,224 16.887 -2.30%
2007-01-16 0 21.70 21.70 21.75 21.25 21.95 2,064,287 44,909,384 21.755 17.00 17.00 17.04 16.64 17.19 2,635,413 17.041 -0.23%
2007-01-15 0 21.75 21.35 21.50 21.00 22.50 1,493,790 31,946,770 21.386 17.04 16.72 16.84 16.45 17.62 1,907,076 16.752 3.57%
2007-01-12 0 21.00 20.70 20.75 20.40 21.25 1,593,100 33,134,478 20.799 16.45 16.21 16.25 15.98 16.64 2,033,862 16.291 3.45%
2007-01-11 0 20.30 20.30 20.40 20.00 20.55 1,238,000 25,102,100 20.276 15.90 15.90 15.98 15.67 16.10 1,580,517 15.882 -1.22%
2007-01-10 0 20.55 20.50 20.55 20.30 21.00 3,342,440 68,318,496 20.440 16.10 16.06 16.10 15.90 16.45 4,267,192 16.010 0.74%
2007-01-09 0 20.40 20.60 20.70 19.78 21.00 2,138,000 43,107,520 20.163 15.98 16.14 16.21 15.49 16.45 2,729,520 15.793 -2.16%
2007-01-08 0 20.85 20.45 20.80 20.20 21.35 710,040 14,586,020 20.543 16.33 16.02 16.29 15.82 16.72 906,487 16.091 -1.42%
2007-01-05 0 21.15 20.70 21.20 20.30 21.20 2,268,789 47,623,000 20.990 16.57 16.21 16.61 15.90 16.61 2,896,494 16.442 -0.24%
2007-01-04 0 21.20 21.20 21.25 20.65 23.00 3,074,000 65,158,264 21.197 16.61 16.61 16.64 16.17 18.02 3,924,483 16.603 0.24%
2007-01-03 0 21.15 21.05 21.15 20.40 21.35 2,206,000 46,384,340 21.026 16.57 16.49 16.57 15.98 16.72 2,816,333 16.470 -2.08%
2007-01-02 0 21.60 20.15 21.60 20.05 22.10 1,136,000 22,978,100 20.227 16.92 15.78 16.92 15.70 17.31 1,450,297 15.844 7.73%
2006-12-29 0 20.05 20.05 20.30 19.72 20.80 888,000 17,812,300 20.059 15.70 15.70 15.90 15.45 16.29 1,133,683 15.712 -1.96%
2006-12-28 0 20.45 20.25 20.30 20.20 22.50 963,516 19,890,438 20.644 16.02 15.86 15.90 15.82 17.62 1,230,092 16.170 -10.89%
2006-12-27 0 22.95 20.45 22.95 19.72 23.00 955,000 19,931,460 20.871 17.98 16.02 17.98 15.45 18.02 1,219,220 16.348 15.91%
2006-12-22 0 19.80 19.14 19.84 19.30 19.84 673,423 13,147,415 19.523 15.51 14.99 15.54 15.12 15.54 859,739 15.292 3.12%
2006-12-21 0 19.20 18.98 19.00 18.90 19.50 674,000 13,050,848 19.363 15.04 14.87 14.88 14.80 15.27 860,475 15.167 -0.52%
2006-12-20 0 19.30 19.02 19.30 19.00 19.52 2,065,113 40,044,420 19.391 15.12 14.90 15.12 14.88 15.29 2,636,467 15.189 1.69%
2006-12-19 0 18.98 18.74 18.98 18.70 20.00 1,065,071 20,216,377 18.981 14.87 14.68 14.87 14.65 15.67 1,359,744 14.868 -5.10%
2006-12-18 0 20.00 19.90 20.00 19.18 20.30 2,869,086 56,454,924 19.677 15.67 15.59 15.67 15.02 15.90 3,662,875 15.413 4.28%
2006-12-15 0 19.18 19.14 19.26 18.80 19.26 1,291,000 24,611,260 19.064 15.02 14.99 15.09 14.73 15.09 1,648,181 14.932 2.24%
2006-12-14 0 18.76 18.72 18.74 18.60 18.80 2,961,247 55,243,884 18.656 14.69 14.66 14.68 14.57 14.73 3,780,534 14.613 -1.16%
2006-12-13 0 18.98 18.48 19.08 18.30 19.08 1,118,000 20,657,509 18.477 14.87 14.48 14.95 14.33 14.95 1,427,317 14.473 2.59%
2006-12-12 0 18.50 18.50 18.66 17.90 18.70 1,286,000 23,787,240 18.497 14.49 14.49 14.62 14.02 14.65 1,641,797 14.489 1.54%
2006-12-11 0 18.22 18.22 18.26 18.20 18.28 2,366,190 43,086,806 18.209 14.27 14.27 14.30 14.26 14.32 3,020,843 14.263 0.11%
2006-12-08 0 18.20 18.20 18.22 18.12 18.30 2,513,100 45,708,078 18.188 14.26 14.26 14.27 14.19 14.33 3,208,399 14.246 0.44%
2006-12-07 0 18.12 18.08 18.14 17.92 18.60 3,908,000 70,838,480 18.127 14.19 14.16 14.21 14.04 14.57 4,989,225 14.198 -3.21%
2006-12-06 0 18.72 18.72 18.80 18.60 19.16 2,794,874 52,508,646 18.787 14.66 14.66 14.73 14.57 15.01 3,568,131 14.716 -2.19%
2006-12-05 0 19.14 19.14 19.20 19.00 19.30 2,710,000 51,986,072 19.183 14.99 14.99 15.04 14.88 15.12 3,459,775 15.026 -0.83%
2006-12-04 0 19.30 19.30 19.32 18.80 19.34 1,233,534 23,573,947 19.111 15.12 15.12 15.13 14.73 15.15 1,574,815 14.969 2.99%
2006-12-01 0 18.74 18.74 18.94 18.50 20.00 1,534,157 29,264,990 19.076 14.68 14.68 14.84 14.49 15.67 1,958,612 14.942 -6.30%
2006-11-30 0 20.00 20.00 20.05 17.98 20.05 4,682,299 86,885,159 18.556 15.67 15.67 15.70 14.08 15.70 5,977,749 14.535 12.49%
2006-11-29 0 17.78 17.76 17.84 17.50 17.98 3,760,000 66,386,832 17.656 13.93 13.91 13.97 13.71 14.08 4,800,278 13.830 2.07%
2006-11-28 0 17.42 17.42 17.48 17.34 17.50 821,436 14,348,517 17.468 13.64 13.64 13.69 13.58 13.71 1,048,702 13.682 -1.58%
2006-11-27 0 17.70 17.60 17.70 17.50 17.94 2,056,913 36,379,249 17.686 13.86 13.79 13.86 13.71 14.05 2,625,998 13.853 1.26%
2006-11-24 0 17.48 17.48 17.60 16.76 18.18 1,456,000 25,698,360 17.650 13.69 13.69 13.79 13.13 14.24 1,858,831 13.825 -2.24%
2006-11-23 0 17.88 17.82 17.92 17.86 18.06 3,378,001 60,538,399 17.921 14.01 13.96 14.04 13.99 14.15 4,312,591 14.038 -1.00%
2006-11-22 0 18.06 18.06 18.08 17.72 18.10 4,355,000 77,990,140 17.908 14.15 14.15 14.16 13.88 14.18 5,559,896 14.027 1.35%
2006-11-21 0 17.82 17.74 17.82 17.62 18.14 6,726,000 121,207,998 18.021 13.96 13.90 13.96 13.80 14.21 8,586,880 14.115 -1.00%
2006-11-20 0 18.00 17.98 18.02 17.96 18.06 1,060,800 19,093,635 17.999 14.10 14.08 14.11 14.07 14.15 1,354,291 14.099 0.00%
2006-11-17 0 18.00 17.98 18.00 17.80 18.06 1,680,711 30,258,395 18.003 14.10 14.08 14.10 13.94 14.15 2,145,713 14.102 0.11%
2006-11-16 0 17.98 18.00 18.08 17.90 18.10 759,000 13,627,188 17.954 14.08 14.10 14.16 14.02 14.18 968,992 14.063 0.45%
2006-11-15 0 17.90 17.88 17.90 17.52 17.94 914,053 16,324,340 17.859 14.02 14.01 14.02 13.72 14.05 1,166,944 13.989 0.79%
2006-11-14 0 17.76 17.66 17.80 17.66 17.96 454,000 8,069,100 17.773 13.91 13.83 13.94 13.83 14.07 579,608 13.922 -0.22%
2006-11-13 0 17.80 17.52 17.88 17.50 18.00 1,462,000 26,237,633 17.946 13.94 13.72 14.01 13.71 14.10 1,866,491 14.057 -0.89%
2006-11-10 0 17.96 17.96 18.00 17.86 18.10 839,525 15,087,583 17.972 14.07 14.07 14.10 13.99 14.18 1,071,796 14.077 0.79%
2006-11-09 0 17.82 17.80 17.82 17.30 18.10 2,116,248 37,556,737 17.747 13.96 13.94 13.96 13.55 14.18 2,701,750 13.901 4.45%
2006-11-08 0 17.06 17.06 17.64 16.88 17.80 1,723,000 30,462,462 17.680 13.36 13.36 13.82 13.22 13.94 2,199,702 13.848 -2.51%
2006-11-07 0 17.50 17.50 17.66 17.10 18.20 6,158,728 107,544,500 17.462 13.71 13.71 13.83 13.39 14.26 7,862,661 13.678 4.17%
2006-11-06 0 16.80 16.74 16.80 16.38 16.86 1,573,000 26,272,056 16.702 13.16 13.11 13.16 12.83 13.21 2,008,201 13.082 0.48%
2006-11-03 0 16.72 16.72 16.74 16.60 16.96 1,491,000 25,009,319 16.774 13.10 13.10 13.11 13.00 13.28 1,903,514 13.138 0.84%
2006-11-02 0 16.58 16.58 16.60 16.58 16.70 1,225,000 20,546,785 16.773 12.99 12.99 13.00 12.99 13.08 1,563,920 13.138 -1.66%
2006-11-01 0 16.86 16.82 16.92 16.82 17.10 598,000 10,117,680 16.919 13.21 13.17 13.25 13.17 13.39 763,448 13.253 -0.12%
2006-10-31 0 16.88 16.82 16.88 16.62 16.90 1,432,000 24,016,960 16.772 13.22 13.17 13.22 13.02 13.24 1,828,191 13.137 1.20%
2006-10-27 0 16.68 16.68 16.76 16.56 16.84 511,190 8,502,616 16.633 13.07 13.07 13.13 12.97 13.19 652,621 13.028 -1.30%
2006-10-26 0 16.90 16.86 16.90 16.70 17.00 791,037 13,376,222 16.910 13.24 13.21 13.24 13.08 13.32 1,009,893 13.245 0.72%
2006-10-25 0 16.78 16.70 16.78 16.56 17.10 1,243,000 20,790,894 16.726 13.14 13.08 13.14 12.97 13.39 1,586,900 13.102 -1.87%
2006-10-24 0 17.10 17.04 17.10 16.78 17.10 11,563,184 193,281,976 16.715 13.39 13.35 13.39 13.14 13.39 14,762,366 13.093 3.26%
2006-10-23 0 16.56 16.56 16.60 16.50 16.86 1,254,017 20,935,404 16.695 12.97 12.97 13.00 12.92 13.21 1,600,965 13.077 0.24%
2006-10-20 0 16.52 16.52 16.58 16.42 16.90 829,886 13,745,890 16.564 12.94 12.94 12.99 12.86 13.24 1,059,490 12.974 -0.96%
2006-10-19 0 16.68 16.60 16.68 16.46 16.90 5,082,000 84,090,832 16.547 13.07 13.00 13.07 12.89 13.24 6,488,035 12.961 0.97%
2006-10-18 0 16.52 16.48 16.54 16.46 16.56 3,807,057 62,753,104 16.483 12.94 12.91 12.96 12.89 12.97 4,860,354 12.911 0.36%
2006-10-17 0 16.46 16.46 16.48 16.38 16.66 2,043,111 33,597,678 16.444 12.89 12.89 12.91 12.83 13.05 2,608,378 12.881 0.24%
2006-10-16 0 16.42 16.42 16.56 16.38 16.64 870,000 14,307,240 16.445 12.86 12.86 12.97 12.83 13.03 1,110,703 12.881 -1.08%
2006-10-13 0 16.60 16.44 16.60 16.58 16.98 781,738 12,988,423 16.615 13.00 12.88 13.00 12.99 13.30 998,021 13.014 1.34%
2006-10-12 0 16.38 16.36 16.50 16.26 16.58 1,851,000 30,383,160 16.414 12.83 12.81 12.92 12.74 12.99 2,363,116 12.857 0.49%
2006-10-11 0 16.30 16.30 16.34 16.22 16.42 15,863,551 260,102,430 16.396 12.77 12.77 12.80 12.70 12.86 20,252,514 12.843 -0.85%
2006-10-10 0 16.44 16.44 16.48 16.32 16.60 2,488,600 40,976,085 16.466 12.88 12.88 12.91 12.78 13.00 3,177,120 12.897 -0.60%
2006-10-09 0 16.54 16.54 16.56 16.46 16.60 3,747,000 61,904,260 16.521 12.96 12.96 12.97 12.89 13.00 4,783,681 12.941 0.36%
2006-10-06 0 16.48 16.48 16.50 16.30 16.80 3,025,907 50,133,031 16.568 12.91 12.91 12.92 12.77 13.16 3,863,084 12.977 -3.51%
2006-10-05 0 17.08 17.06 17.10 17.00 17.28 1,476,358 25,244,490 17.099 13.38 13.36 13.39 13.32 13.54 1,884,821 13.394 0.83%
2006-10-04 0 16.94 16.94 16.96 16.70 17.62 3,135,545 54,505,597 17.383 13.27 13.27 13.28 13.08 13.80 4,003,055 13.616 -3.97%
2006-10-03 0 17.64 - 17.20 17.20 18.30 2,165,421 38,357,040 17.713 13.82 - 13.47 13.47 14.33 2,764,527 13.875 1.85%
2006-09-29 0 17.32 17.20 17.40 16.62 17.48 3,175,000 54,155,207 17.057 13.57 13.47 13.63 13.02 13.69 4,053,426 13.360 3.71%
2006-09-28 0 16.70 16.70 16.76 16.68 16.78 886,700 14,825,770 16.720 13.08 13.08 13.13 13.07 13.14 1,132,023 13.097 0.12%
2006-09-27 0 16.68 16.64 16.68 16.34 16.88 1,428,000 23,724,944 16.614 13.07 13.03 13.07 12.80 13.22 1,823,084 13.014 0.12%
2006-09-26 0 16.66 16.62 16.66 16.60 16.70 1,099,000 18,310,450 16.661 13.05 13.02 13.05 13.00 13.08 1,403,060 13.050 0.24%
2006-09-25 0 16.62 16.60 16.68 16.30 16.80 1,948,065 32,428,770 16.647 13.02 13.00 13.07 12.77 13.16 2,487,035 13.039 0.42%
2006-09-22 0 16.68 16.56 16.70 16.48 16.70 1,107,000 18,349,500 16.576 12.96 12.87 12.98 12.81 12.98 1,424,375 12.882 0.36%
2006-09-21 0 16.62 16.62 16.64 16.48 16.72 2,997,000 49,580,541 16.543 12.92 12.92 12.93 12.81 12.99 3,856,234 12.857 0.36%
2006-09-20 0 16.56 16.50 16.56 16.30 16.80 2,689,959 44,024,076 16.366 12.87 12.82 12.87 12.67 13.06 3,461,165 12.719 1.22%
2006-09-19 0 16.36 16.34 16.36 15.80 16.38 2,698,147 43,688,398 16.192 12.71 12.70 12.71 12.28 12.73 3,471,700 12.584 3.02%
2006-09-18 0 15.88 15.70 15.88 15.00 15.90 2,414,298 37,643,537 15.592 12.34 12.20 12.34 11.66 12.36 3,106,472 12.118 5.87%
2006-09-15 0 15.00 14.90 15.18 14.92 15.30 483,000 7,310,620 15.136 11.66 11.58 11.80 11.60 11.89 621,475 11.763 -2.22%
2006-09-14 0 15.34 15.22 15.34 15.06 15.40 672,389 10,309,384 15.332 11.92 11.83 11.92 11.70 11.97 865,161 11.916 0.66%
2006-09-13 0 15.24 15.24 15.28 14.84 15.32 2,971,007 44,657,840 15.031 11.84 11.84 11.88 11.53 11.91 3,822,788 11.682 2.01%
2006-09-12 0 14.94 14.94 14.96 14.80 15.02 2,189,253 32,727,577 14.949 11.61 11.61 11.63 11.50 11.67 2,816,907 11.618 1.36%
2006-09-11 0 14.74 14.74 14.76 14.72 14.96 2,746,000 40,772,200 14.848 11.46 11.46 11.47 11.44 11.63 3,533,272 11.540 -2.12%
2006-09-08 0 15.06 15.06 15.10 14.98 15.36 2,452,000 37,321,920 15.221 11.70 11.70 11.74 11.64 11.94 3,154,983 11.830 -2.08%
2006-09-07 0 15.38 15.30 15.38 14.84 15.44 2,128,000 32,536,220 15.290 11.95 11.89 11.95 11.53 12.00 2,738,093 11.883 3.64%
2006-09-06 0 14.84 14.84 14.86 14.68 15.04 3,626,602 53,807,665 14.837 11.53 11.53 11.55 11.41 11.69 4,666,341 11.531 -1.33%
2006-09-05 0 15.04 15.02 15.04 15.00 15.58 2,906,000 44,012,520 15.145 11.69 11.67 11.69 11.66 12.11 3,739,144 11.771 -2.21%
2006-09-04 0 15.38 15.32 15.38 15.34 15.58 1,983,510 30,373,273 15.313 11.95 11.91 11.95 11.92 12.11 2,552,178 11.901 1.18%
2006-09-01 0 15.20 15.16 15.20 15.14 15.40 2,655,297 40,495,457 15.251 11.81 11.78 11.81 11.77 11.97 3,416,565 11.853 -1.30%
2006-08-31 0 15.40 15.34 15.40 15.20 15.80 2,754,000 42,308,840 15.363 11.97 11.92 11.97 11.81 12.28 3,543,566 11.940 -1.28%
2006-08-30 0 15.60 15.54 15.60 15.54 15.98 1,496,448 23,511,196 15.711 12.12 12.08 12.12 12.08 12.42 1,925,476 12.211 0.52%
2006-08-29 0 15.52 15.30 15.50 15.40 16.02 2,623,571 41,173,563 15.694 12.06 11.89 12.05 11.97 12.45 3,375,743 12.197 -0.64%
2006-08-28 0 15.62 15.48 15.72 15.36 15.78 998,000 15,595,920 15.627 12.14 12.03 12.22 11.94 12.26 1,284,124 12.145 0.77%
2006-08-25 0 15.50 15.50 15.60 15.36 15.58 606,034 9,416,242 15.537 12.05 12.05 12.12 11.94 12.11 779,783 12.075 0.00%
2006-08-24 0 15.50 15.62 15.70 15.40 16.06 802,000 12,707,342 15.845 12.05 12.14 12.20 11.97 12.48 1,031,932 12.314 -2.27%
2006-08-23 0 15.86 15.86 15.94 15.76 16.08 2,573,000 40,359,200 15.686 12.33 12.33 12.39 12.25 12.50 3,310,674 12.191 0.38%
2006-08-22 0 15.80 15.78 15.80 15.46 15.84 1,553,695 23,952,889 15.417 12.28 12.26 12.28 12.02 12.31 1,999,136 11.982 2.07%
2006-08-21 0 15.48 15.20 15.48 15.12 15.48 3,156,000 48,911,240 15.498 12.03 11.81 12.03 11.75 12.03 4,060,818 12.045 -1.40%
2006-08-18 0 15.70 15.62 15.70 15.46 15.70 2,302,000 35,744,644 15.528 12.20 12.14 12.20 12.02 12.20 2,961,979 12.068 3.29%
2006-08-17 0 15.20 15.18 15.20 15.14 15.30 2,795,000 42,200,000 15.098 11.81 11.80 11.81 11.77 11.89 3,596,321 11.734 0.00%
2006-08-16 0 15.20 15.12 15.20 15.02 15.20 714,691 10,813,899 15.131 11.81 11.75 11.81 11.67 11.81 919,591 11.759 1.33%
2006-08-15 0 15.00 15.00 15.10 14.88 15.10 4,764,797 71,632,144 15.034 11.66 11.66 11.74 11.56 11.74 6,130,854 11.684 -0.27%
2006-08-14 0 15.04 15.02 15.04 15.02 15.76 523,000 7,954,580 15.210 11.69 11.67 11.69 11.67 12.25 672,943 11.821 -1.05%
2006-08-11 0 15.20 15.14 15.20 15.16 15.30 1,684,000 25,576,560 15.188 11.81 11.77 11.81 11.78 11.89 2,166,799 11.804 0.26%
2006-08-10 0 15.16 15.16 15.20 15.10 15.32 797,141 12,112,218 15.195 11.78 11.78 11.81 11.74 11.91 1,025,680 11.809 -0.26%
2006-08-09 0 15.20 15.18 15.20 15.14 15.34 1,622,000 24,667,544 15.208 11.81 11.80 11.81 11.77 11.92 2,087,024 11.819 0.13%
2006-08-08 0 15.18 15.14 15.20 15.02 15.44 508,000 7,704,640 15.167 11.80 11.77 11.81 11.67 12.00 653,643 11.787 -0.13%
2006-08-07 0 15.20 15.20 15.24 15.10 15.78 624,000 9,630,760 15.434 11.81 11.81 11.84 11.74 12.26 802,899 11.995 -2.19%
2006-08-04 0 15.54 15.50 15.54 15.70 15.94 2,969,670 47,149,243 15.877 12.08 12.05 12.08 12.20 12.39 3,821,068 12.339 -2.51%
2006-08-03 0 15.94 15.90 15.92 15.72 15.98 1,540,000 24,476,980 15.894 12.39 12.36 12.37 12.22 12.42 1,981,515 12.353 1.40%
2006-08-02 0 15.72 15.72 15.84 15.70 16.10 472,000 7,486,960 15.862 12.22 12.22 12.31 12.20 12.51 607,321 12.328 -1.75%
2006-08-01 0 16.00 15.92 15.96 15.90 16.08 828,000 13,262,440 16.017 12.43 12.37 12.40 12.36 12.50 1,065,386 12.448 0.13%
2006-07-31 0 15.98 15.82 15.98 15.36 16.16 907,000 14,259,560 15.722 12.42 12.30 12.42 11.94 12.56 1,167,035 12.219 3.77%
2006-07-28 0 15.40 15.30 15.42 15.32 15.90 299,456 4,704,345 15.710 11.97 11.89 11.98 11.91 12.36 385,309 12.209 -2.65%
2006-07-27 0 15.82 15.60 15.80 15.80 16.06 1,177,211 18,841,796 16.005 12.30 12.12 12.28 12.28 12.48 1,514,715 12.439 -1.37%
2006-07-26 0 16.04 16.02 16.08 15.90 16.14 1,917,603 30,790,510 16.057 12.47 12.45 12.50 12.36 12.54 2,467,376 12.479 0.88%
2006-07-25 0 15.90 15.86 15.92 15.32 15.98 3,203,993 50,451,819 15.747 12.36 12.33 12.37 11.91 12.42 4,122,571 12.238 1.92%
2006-07-24 0 15.60 15.54 15.60 14.94 15.74 282,000 4,363,080 15.472 12.12 12.08 12.12 11.61 12.23 362,849 12.025 4.00%
2006-07-21 0 15.00 14.85 15.00 14.80 15.10 522,000 7,831,140 15.002 11.66 11.54 11.66 11.50 11.74 671,656 11.659 -0.66%
2006-07-20 0 15.10 15.05 15.15 15.05 15.45 1,912,000 29,124,400 15.232 11.74 11.70 11.77 11.70 12.01 2,460,166 11.838 -0.33%
2006-07-19 0 15.15 15.00 15.15 14.80 15.20 1,066,936 15,910,358 14.912 11.77 11.66 11.77 11.50 11.81 1,372,824 11.590 4.48%
2006-07-18 0 14.50 14.45 14.50 14.20 14.50 1,244,493 17,807,168 14.309 11.27 11.23 11.27 11.04 11.27 1,601,286 11.121 1.75%
2006-07-17 0 14.25 14.20 14.25 14.20 14.80 1,935,386 27,551,173 14.235 11.07 11.04 11.07 11.04 11.50 2,490,257 11.064 -3.72%
2006-07-14 0 14.80 14.70 14.80 14.50 15.35 484,074 7,159,469 14.790 11.50 11.42 11.50 11.27 11.93 622,857 11.495 -2.63%
2006-07-13 0 15.20 15.00 15.25 14.90 15.50 784,000 11,849,100 15.114 11.81 11.66 11.85 11.58 12.05 1,008,771 11.746 1.33%
2006-07-12 0 15.00 14.95 15.00 14.65 15.05 1,534,445 23,058,320 15.027 11.66 11.62 11.66 11.39 11.70 1,974,367 11.679 0.00%
2006-07-11 0 15.00 14.85 15.00 14.90 15.80 802,000 12,233,700 15.254 11.66 11.54 11.66 11.58 12.28 1,031,932 11.855 -0.99%
2006-07-10 0 15.15 15.10 15.15 14.95 15.30 880,000 13,352,000 15.173 11.77 11.74 11.77 11.62 11.89 1,132,294 11.792 -1.30%
2006-07-07 0 15.35 15.25 15.35 14.95 15.45 1,770,000 27,162,500 15.346 11.93 11.85 11.93 11.62 12.01 2,277,455 11.927 2.68%
2006-07-06 0 14.95 14.80 14.95 14.60 15.25 1,009,486 15,067,893 14.926 11.62 11.50 11.62 11.35 11.85 1,298,903 11.600 2.40%
2006-07-05 0 14.60 14.60 14.70 14.40 14.70 286,000 4,156,600 14.534 11.35 11.35 11.42 11.19 11.42 367,996 11.295 0.00%
2006-07-04 0 14.60 14.50 14.60 14.60 14.95 256,761 3,782,863 14.733 11.35 11.27 11.35 11.35 11.62 330,374 11.450 -2.34%
2006-07-03 0 14.95 14.90 14.95 14.65 15.10 1,496,201 22,382,827 14.960 11.62 11.58 11.62 11.39 11.74 1,925,159 11.626 0.00%
2006-06-30 0 14.95 14.85 14.95 14.50 15.00 3,015,208 44,906,746 14.893 11.62 11.54 11.62 11.27 11.66 3,879,662 11.575 4.91%
2006-06-29 0 14.25 14.20 14.30 14.00 14.30 674,000 9,532,800 14.144 11.07 11.04 11.11 10.88 11.11 867,234 10.992 1.79%
2006-06-28 0 14.00 14.00 14.05 13.85 14.10 1,012,000 14,113,800 13.946 10.88 10.88 10.92 10.76 10.96 1,302,138 10.839 -0.71%
2006-06-27 0 14.10 14.05 14.15 14.00 14.20 2,454,182 34,688,230 14.134 10.96 10.92 11.00 10.88 11.04 3,157,791 10.985 -0.70%
2006-06-26 0 14.20 14.15 14.20 14.00 14.60 820,000 11,679,378 14.243 11.04 11.00 11.04 10.88 11.35 1,055,092 11.070 -1.39%
2006-06-23 0 14.40 14.35 14.45 14.35 14.90 410,000 5,933,140 14.471 11.19 11.15 11.23 11.15 11.58 527,546 11.247 -3.36%
2006-06-22 0 14.90 14.85 14.90 14.20 14.95 1,203,387 17,682,450 14.694 11.58 11.54 11.58 11.04 11.62 1,548,395 11.420 6.05%
2006-06-21 0 14.05 14.00 14.05 13.85 14.60 2,762,000 38,645,800 13.992 10.92 10.88 10.92 10.76 11.35 3,553,860 10.874 -3.77%
2006-06-20 0 14.60 14.40 14.60 14.25 14.60 2,414,000 34,694,764 14.372 11.35 11.19 11.35 11.07 11.35 3,106,089 11.170 2.46%
2006-06-19 0 14.25 14.25 14.30 14.00 14.50 1,790,000 25,501,200 14.246 11.07 11.07 11.11 10.88 11.27 2,303,189 11.072 -2.40%
2006-06-16 0 14.60 14.55 14.60 14.00 14.65 1,615,419 23,419,113 14.497 11.35 11.31 11.35 10.88 11.39 2,078,556 11.267 4.29%
2006-06-15 0 14.00 13.95 14.00 13.65 14.05 4,984,399 69,374,154 13.918 10.88 10.84 10.88 10.61 10.92 6,413,416 10.817 1.45%
2006-06-14 0 13.80 13.80 13.90 13.40 14.40 4,078,499 57,598,597 14.122 10.73 10.73 10.80 10.41 11.19 5,247,796 10.976 -5.15%
2006-06-13 0 14.55 14.45 14.60 14.45 14.90 2,117,000 30,967,558 14.628 11.31 11.23 11.35 11.23 11.58 2,723,939 11.369 -1.69%
2006-06-12 0 14.80 14.70 14.75 14.75 15.00 3,394,096 50,503,213 14.880 11.50 11.42 11.46 11.46 11.66 4,367,176 11.564 -0.67%
2006-06-09 0 14.90 14.90 14.95 14.85 15.45 2,600,000 38,898,198 14.961 11.58 11.58 11.62 11.54 12.01 3,345,414 11.627 -3.56%
2006-06-08 0 15.45 15.40 15.45 15.10 15.55 626,000 9,654,600 15.423 12.01 11.97 12.01 11.74 12.09 805,473 11.986 -0.64%
2006-06-07 0 15.55 15.55 15.60 15.25 15.90 915,299 14,250,713 15.569 12.09 12.09 12.12 11.85 12.36 1,177,713 12.100 -0.64%
2006-06-06 0 15.65 15.30 15.70 15.05 15.70 1,496,000 22,748,010 15.206 12.16 11.89 12.20 11.70 12.20 1,924,900 11.818 2.29%
2006-06-05 0 15.30 15.25 15.30 15.10 15.65 891,000 13,719,380 15.398 11.89 11.85 11.89 11.74 12.16 1,146,448 11.967 1.66%
2006-06-02 0 15.05 15.00 15.25 14.95 15.90 3,021,570 46,007,318 15.226 11.70 11.66 11.85 11.62 12.36 3,887,848 11.834 -4.75%
2006-06-01 0 15.80 15.80 16.00 15.45 16.25 2,889,541 45,333,442 15.689 12.28 12.28 12.43 12.01 12.63 3,717,966 12.193 4.29%
2006-05-30 0 15.15 15.05 15.10 14.90 15.25 5,731,000 86,170,100 15.036 11.77 11.70 11.74 11.58 11.85 7,374,066 11.686 2.02%
2006-05-29 0 14.85 14.80 14.90 14.50 15.10 1,787,000 26,493,064 14.825 11.54 11.50 11.58 11.27 11.74 2,299,329 11.522 4.58%
2006-05-26 0 14.20 14.10 14.25 13.85 14.40 4,998,000 70,029,100 14.011 11.04 10.96 11.07 10.76 11.19 6,430,916 10.889 1.07%
2006-05-25 0 14.05 14.00 14.05 13.80 14.25 3,472,000 48,317,066 13.916 10.92 10.88 10.92 10.73 11.07 4,467,415 10.815 1.08%
2006-05-24 0 13.90 13.85 13.90 13.70 14.00 3,862,000 53,467,188 13.844 10.80 10.76 10.80 10.65 10.88 4,969,227 10.760 -2.46%
2006-05-23 0 14.25 14.25 14.30 13.00 14.55 9,216,456 129,877,510 14.092 11.07 11.07 11.11 10.10 11.31 11,858,794 10.952 -2.06%
2006-05-22 0 14.55 14.50 14.70 14.30 15.35 3,468,000 50,778,000 14.642 11.31 11.27 11.42 11.11 11.93 4,462,268 11.379 -5.21%
2006-05-19 0 15.35 15.30 15.35 15.20 15.50 1,933,000 29,662,560 15.345 11.93 11.89 11.93 11.81 12.05 2,487,187 11.926 -1.60%
2006-05-18 0 15.60 15.55 15.65 15.35 15.80 1,967,132 30,663,375 15.588 12.12 12.09 12.16 11.93 12.28 2,531,105 12.115 0.00%
2006-05-17 0 15.60 15.55 15.60 15.30 15.80 2,104,928 32,523,448 15.451 12.12 12.09 12.12 11.89 12.28 2,708,406 12.008 2.63%
2006-05-16 0 15.30 15.30 15.40 15.00 15.80 2,434,260 37,474,626 15.395 11.81 11.81 11.89 11.58 12.20 3,152,763 11.886 -3.77%
2006-05-15 0 15.90 15.90 15.95 15.35 16.25 1,869,000 29,833,875 15.962 12.28 12.28 12.32 11.85 12.55 2,420,660 12.325 2.91%
2006-05-12 0 15.45 15.50 15.65 15.30 16.05 2,801,011 43,818,168 15.644 11.93 11.97 12.08 11.81 12.39 3,627,766 12.079 -1.28%
2006-05-11 0 15.65 15.55 15.65 15.05 17.20 2,532,514 39,466,246 15.584 12.08 12.01 12.08 11.62 13.28 3,280,018 12.032 5.74%
2006-05-10 0 14.80 14.80 14.85 14.20 15.00 2,611,000 38,204,750 14.632 11.43 11.43 11.47 10.96 11.58 3,381,671 11.298 3.86%
2006-05-09 0 14.25 14.25 14.30 14.20 14.80 4,195,076 60,955,916 14.530 11.00 11.00 11.04 10.96 11.43 5,433,307 11.219 -2.06%
2006-05-08 0 14.55 14.55 14.80 14.50 15.20 3,767,320 56,027,464 14.872 11.23 11.23 11.43 11.20 11.74 4,879,293 11.483 -2.35%
2006-05-04 0 14.90 14.85 14.90 14.40 14.90 3,044,000 44,244,300 14.535 11.50 11.47 11.50 11.12 11.50 3,942,476 11.222 4.56%
2006-05-03 0 14.25 14.25 14.40 13.90 14.30 2,296,635 32,551,027 14.173 11.00 11.00 11.12 10.73 11.04 2,974,517 10.943 2.15%
2006-05-02 0 13.95 13.80 13.95 13.85 13.95 1,265,000 17,557,150 13.879 10.77 10.66 10.77 10.69 10.77 1,638,381 10.716 1.45%
2006-04-28 0 13.75 13.75 13.85 13.45 13.85 804,000 11,074,030 13.774 10.62 10.62 10.69 10.38 10.69 1,041,311 10.635 -0.72%
2006-04-27 0 13.85 13.75 13.85 13.75 13.95 2,308,246 32,034,208 13.878 10.69 10.62 10.69 10.62 10.77 2,989,555 10.715 1.84%
2006-04-26 0 13.60 13.70 13.75 13.55 14.00 1,003,378 13,876,627 13.830 10.50 10.58 10.62 10.46 10.81 1,299,538 10.678 0.37%
2006-04-25 0 13.55 13.50 13.60 13.30 13.60 1,374,458 18,562,291 13.505 10.46 10.42 10.50 10.27 10.50 1,780,147 10.427 2.26%
2006-04-24 0 13.25 13.20 13.35 13.15 13.50 442,000 5,929,500 13.415 10.23 10.19 10.31 10.15 10.42 572,462 10.358 -1.85%
2006-04-21 0 13.50 13.50 13.55 13.25 13.55 853,750 11,513,075 13.485 10.42 10.42 10.46 10.23 10.46 1,105,745 10.412 0.75%
2006-04-20 0 13.40 13.40 13.45 13.40 13.80 2,720,000 36,674,444 13.483 10.35 10.35 10.38 10.35 10.66 3,522,843 10.410 -2.90%
2006-04-19 0 13.80 13.75 13.80 13.75 14.15 2,416,208 33,530,810 13.877 10.66 10.62 10.66 10.62 10.93 3,129,383 10.715 -0.36%
2006-04-18 0 13.85 13.80 13.85 13.50 14.30 3,690,000 51,017,000 13.826 10.69 10.66 10.69 10.42 11.04 4,779,151 10.675 2.59%
2006-04-13 0 13.50 13.45 13.50 13.30 13.60 946,000 12,771,228 13.500 10.42 10.38 10.42 10.27 10.50 1,225,224 10.424 0.37%
2006-04-12 0 13.45 13.35 13.50 13.40 13.95 996,827 13,510,005 13.553 10.38 10.31 10.42 10.35 10.77 1,291,053 10.464 -2.54%
2006-04-11 0 13.80 13.70 13.80 13.70 13.95 1,499,087 20,651,148 13.776 10.66 10.58 10.66 10.58 10.77 1,941,562 10.636 -0.36%
2006-04-10 0 13.85 13.80 13.85 13.55 13.90 990,700 13,658,914 13.787 10.69 10.66 10.69 10.46 10.73 1,283,118 10.645 0.00%
2006-04-07 0 13.85 13.85 13.90 13.85 14.00 1,876,074 26,129,063 13.928 10.69 10.69 10.73 10.69 10.81 2,429,822 10.753 -0.72%
2006-04-06 0 13.95 13.95 14.00 13.50 13.95 8,690,773 118,215,073 13.602 10.77 10.77 10.81 10.42 10.77 11,255,968 10.502 6.08%
2006-04-04 0 13.15 13.15 13.20 12.95 13.60 6,522,392 85,848,227 13.162 10.15 10.15 10.19 9.999 10.50 8,447,561 10.162 1.54%
2006-04-03 0 12.95 12.95 13.00 12.55 13.10 6,056,383 77,981,575 12.876 9.999 9.999 10.04 9.690 10.11 7,844,003 9.9416 3.19%
2006-03-31 0 12.55 12.50 12.60 12.40 12.75 4,116,687 51,782,269 12.579 9.690 9.651 9.729 9.574 9.844 5,331,781 9.7120 -1.18%
2006-03-30 0 12.70 12.70 12.75 12.55 12.85 2,176,000 27,608,328 12.688 9.806 9.806 9.844 9.690 9.922 2,818,275 9.7962 1.20%
2006-03-29 0 12.55 12.50 12.55 12.30 12.60 1,414,733 17,695,016 12.508 9.690 9.651 9.690 9.497 9.729 1,832,310 9.6572 0.80%
2006-03-28 0 12.45 12.45 12.55 12.20 12.60 885,725 11,029,052 12.452 9.613 9.613 9.690 9.420 9.729 1,147,158 9.6142 0.00%
2006-03-27 0 12.45 12.40 12.50 12.40 12.50 1,984,000 24,776,900 12.488 9.613 9.574 9.651 9.574 9.651 2,569,603 9.6423 0.40%
2006-03-24 0 12.40 12.40 12.45 12.20 12.45 1,050,000 13,001,100 12.382 9.574 9.574 9.613 9.420 9.613 1,359,921 9.5602 -0.40%
2006-03-23 0 12.45 12.40 12.45 12.40 12.60 1,152,000 14,389,600 12.491 9.613 9.574 9.613 9.574 9.729 1,492,028 9.6443 0.40%
2006-03-22 0 12.40 12.40 12.45 12.40 12.70 1,284,100 16,135,340 12.565 9.574 9.574 9.613 9.574 9.806 1,663,119 9.7019 -0.40%
2006-03-21 0 12.45 12.45 12.50 12.45 12.70 395,166 4,977,618 12.596 9.613 9.613 9.651 9.613 9.806 511,804 9.7256 -0.80%
2006-03-20 0 12.55 12.45 12.55 12.40 12.70 1,235,379 15,556,356 12.592 9.690 9.613 9.690 9.574 9.806 1,600,017 9.7226 -0.40%
2006-03-17 0 12.60 12.40 12.50 12.50 12.75 2,795,857 35,004,172 12.520 9.729 9.574 9.651 9.651 9.844 3,621,091 9.6667 1.61%
2006-03-16 0 12.40 12.40 12.45 12.15 12.55 701,280 8,708,652 12.418 9.574 9.574 9.613 9.381 9.690 908,272 9.5882 1.22%
2006-03-15 0 12.25 12.20 12.25 12.20 12.45 1,433,006 17,567,472 12.259 9.458 9.420 9.458 9.420 9.613 1,855,976 9.4654 -2.00%
2006-03-14 0 12.50 12.50 12.60 12.30 12.50 2,048,839 25,253,704 12.326 9.651 9.651 9.729 9.497 9.651 2,653,580 9.5168 1.63%
2006-03-13 0 12.30 12.25 12.30 12.25 12.35 357,400 4,393,480 12.293 9.497 9.458 9.497 9.458 9.535 462,891 9.4914 0.41%
2006-03-10 0 12.25 12.20 12.30 12.15 12.30 340,000 4,167,700 12.258 9.458 9.420 9.497 9.381 9.497 440,355 9.4644 0.82%
2006-03-09 0 12.15 12.10 12.25 12.05 12.40 338,139 4,121,674 12.189 9.381 9.342 9.458 9.304 9.574 437,945 9.4114 0.00%
2006-03-08 0 12.15 12.30 12.45 12.15 12.45 594,000 7,298,800 12.288 9.381 9.497 9.613 9.381 9.613 769,327 9.4873 -2.02%
2006-03-07 0 12.40 12.35 12.45 12.35 12.50 874,000 10,843,900 12.407 9.574 9.535 9.613 9.535 9.651 1,131,972 9.5797 -0.80%
2006-03-06 0 12.50 12.45 12.50 12.40 12.55 1,040,595 12,968,289 12.462 9.651 9.613 9.651 9.574 9.690 1,347,740 9.6222 0.00%
2006-03-03 0 12.50 12.45 12.50 12.45 12.75 5,266,074 66,062,278 12.545 9.651 9.613 9.651 9.613 9.844 6,820,424 9.6859 0.00%
2006-03-02 0 12.50 12.45 12.50 12.50 12.60 2,238,000 27,989,900 12.507 9.651 9.613 9.651 9.651 9.729 2,898,575 9.6564 0.40%
2006-03-01 0 12.45 12.40 12.45 12.25 12.45 1,390,482 17,258,687 12.412 9.613 9.574 9.613 9.458 9.613 1,800,901 9.5834 0.00%
2006-02-28 0 12.45 12.45 12.50 12.30 12.50 2,223,463 27,658,023 12.439 9.613 9.613 9.651 9.497 9.651 2,879,747 9.6043 0.40%
2006-02-27 0 12.40 12.40 12.50 12.30 12.65 814,000 10,137,675 12.454 9.574 9.574 9.651 9.497 9.767 1,054,263 9.6159 -1.98%
2006-02-24 0 12.65 12.40 12.65 12.45 12.70 1,012,000 12,654,400 12.504 9.767 9.574 9.767 9.613 9.806 1,310,705 9.6547 -0.39%
2006-02-23 0 12.70 12.55 12.70 12.40 12.90 1,768,000 22,479,700 12.715 9.806 9.690 9.806 9.574 9.960 2,289,848 9.8171 -1.17%
2006-02-22 0 12.85 12.85 12.90 12.80 12.90 468,163 6,012,897 12.844 9.922 9.922 9.960 9.883 9.960 606,347 9.9166 0.00%
2006-02-21 0 12.85 12.85 12.90 12.85 12.90 324,000 4,169,200 12.868 9.922 9.922 9.960 9.922 9.960 419,633 9.9354 -0.39%
2006-02-20 0 12.90 12.85 12.90 12.65 12.95 592,000 7,613,600 12.861 9.960 9.922 9.960 9.767 9.999 766,736 9.9299 0.78%
2006-02-17 0 12.80 12.65 12.80 12.25 12.80 1,617,515 20,390,838 12.606 9.883 9.767 9.883 9.458 9.883 2,094,946 9.7333 2.40%
2006-02-16 0 12.50 12.40 12.50 12.20 12.50 504,000 6,248,596 12.398 9.651 9.574 9.651 9.420 9.651 652,762 9.5725 0.00%
2006-02-15 0 12.50 12.50 12.55 12.30 12.55 2,209,330 27,371,792 12.389 9.651 9.651 9.690 9.497 9.690 2,861,442 9.5657 1.21%
2006-02-14 0 12.35 12.30 12.40 12.25 12.40 1,128,000 13,876,700 12.302 9.535 9.497 9.574 9.458 9.574 1,460,944 9.4984 0.41%
2006-02-13 0 12.30 12.15 12.30 12.10 12.30 918,000 11,193,100 12.193 9.497 9.381 9.497 9.342 9.497 1,188,960 9.4142 1.23%
2006-02-10 0 12.15 12.15 12.40 12.10 12.35 3,036,000 36,936,000 12.166 9.381 9.381 9.574 9.342 9.535 3,932,115 9.3934 -2.02%
2006-02-09 0 12.40 12.40 12.55 12.35 12.60 2,072,373 25,841,388 12.469 9.574 9.574 9.690 9.535 9.729 2,684,061 9.6277 0.40%
2006-02-08 0 12.35 12.35 12.50 12.25 12.50 1,476,389 18,331,285 12.416 9.535 9.535 9.651 9.458 9.651 1,912,164 9.5867 -1.20%
2006-02-07 0 12.50 12.45 12.55 12.40 12.55 2,564,366 31,982,465 12.472 9.651 9.613 9.690 9.574 9.690 3,321,272 9.6296 0.40%
2006-02-06 0 12.45 12.30 12.50 12.10 12.50 1,920,000 23,572,000 12.277 9.613 9.497 9.651 9.342 9.651 2,486,713 9.4792 1.63%
2006-02-03 0 12.25 12.20 12.25 12.20 12.35 1,780,962 21,889,755 12.291 9.458 9.420 9.458 9.420 9.535 2,306,636 9.4899 -0.81%
2006-02-02 0 12.35 12.35 12.45 12.30 12.75 3,194,000 40,046,988 12.538 9.535 9.535 9.613 9.497 9.844 4,136,751 9.6808 -0.80%
2006-02-01 0 12.45 12.30 12.90 12.30 13.00 3,095,000 39,874,170 12.883 9.613 9.497 9.960 9.497 10.04 4,008,529 9.9473 -1.19%
2006-01-27 0 12.60 12.60 12.65 12.20 12.60 4,016,323 50,017,157 12.453 9.729 9.729 9.767 9.420 9.729 5,201,793 9.6154 3.70%
2006-01-26 0 12.15 12.15 12.25 12.10 12.55 3,833,689 47,048,988 12.273 9.381 9.381 9.458 9.342 9.690 4,965,252 9.4756 -4.71%
2006-01-25 0 12.75 12.70 12.75 12.70 12.90 924,000 11,785,700 12.755 9.844 9.806 9.844 9.806 9.960 1,196,731 9.8482 -0.78%
2006-01-24 0 12.85 12.80 12.90 12.70 13.15 530,000 6,838,500 12.903 9.922 9.883 9.960 9.806 10.15 686,436 9.9623 1.18%
2006-01-23 0 12.70 12.60 12.70 12.45 12.70 229,000 2,879,148 12.573 9.806 9.729 9.806 9.613 9.806 296,592 9.7074 -1.55%
2006-01-20 0 12.90 12.85 12.90 12.70 12.90 778,000 9,956,908 12.798 9.960 9.922 9.960 9.806 9.960 1,007,637 9.8814 1.57%
2006-01-19 0 12.70 12.70 12.80 12.50 12.90 1,160,000 14,761,700 12.726 9.806 9.806 9.883 9.651 9.960 1,502,389 9.8255 1.60%
2006-01-18 0 12.50 12.50 12.60 12.35 12.90 1,293,400 16,158,640 12.493 9.651 9.651 9.729 9.535 9.960 1,675,164 9.6460 -3.10%
2006-01-17 0 12.90 12.70 12.95 12.75 13.10 2,134,000 27,583,100 12.926 9.960 9.806 9.999 9.844 10.11 2,763,878 9.9799 -1.90%
2006-01-16 0 13.15 13.10 13.15 12.80 13.20 1,963,586 25,392,723 12.932 10.15 10.11 10.15 9.883 10.19 2,543,164 9.9847 3.14%
2006-01-13 0 12.75 12.70 12.75 12.70 12.90 470,000 5,990,310 12.745 9.844 9.806 9.844 9.806 9.960 608,727 9.8407 -1.54%
2006-01-12 0 12.95 12.90 12.95 12.70 13.00 2,724,000 34,731,213 12.750 9.999 9.960 9.999 9.806 10.04 3,528,024 9.8444 1.17%
2006-01-11 0 12.80 12.70 12.80 12.45 12.80 1,314,000 16,616,544 12.646 9.883 9.806 9.883 9.613 9.883 1,701,844 9.7638 0.39%
2006-01-10 0 12.75 12.70 12.75 12.60 12.75 1,309,000 16,630,550 12.705 9.844 9.806 9.844 9.729 9.844 1,695,368 9.8094 0.00%
2006-01-09 0 12.75 12.75 12.80 12.55 12.80 1,043,637 13,228,998 12.676 9.844 9.844 9.883 9.690 9.883 1,351,680 9.7871 1.19%
2006-01-06 0 12.60 12.40 12.60 12.20 12.60 955,800 11,880,667 12.430 9.729 9.574 9.729 9.420 9.729 1,237,917 9.5973 3.28%
2006-01-05 0 12.20 12.25 12.30 12.10 12.70 1,552,000 19,161,192 12.346 9.420 9.458 9.497 9.342 9.806 2,010,093 9.5325 -2.40%
2006-01-04 0 12.50 12.25 12.50 12.40 12.80 2,504,000 31,770,060 12.688 9.651 9.458 9.651 9.574 9.883 3,243,088 9.7962 0.00%
2006-01-03 0 12.50 12.50 12.55 12.50 13.00 526,000 6,732,200 12.799 9.651 9.651 9.690 9.651 10.04 681,256 9.8820 -3.47%
2005-12-30 0 12.95 12.75 12.95 12.75 13.00 752,407 9,733,137 12.936 9.999 9.844 9.999 9.844 10.04 974,490 9.9879 1.57%
2005-12-29 0 12.75 12.70 12.75 12.70 12.85 192,000 2,451,700 12.769 9.844 9.806 9.844 9.806 9.922 248,671 9.8592 0.39%
2005-12-28 0 12.70 12.60 12.70 12.65 12.90 950,300 12,122,031 12.756 9.806 9.729 9.806 9.767 9.960 1,230,793 9.8490 -3.05%
2005-12-23 0 13.10 12.90 13.05 12.00 13.15 2,512,250 31,467,650 12.526 10.11 9.960 10.08 9.265 10.15 3,253,773 9.6711 6.94%
2005-12-22 0 12.25 12.15 12.25 11.75 12.25 2,662,976 31,959,206 12.001 9.458 9.381 9.458 9.072 9.458 3,448,988 9.2663 4.70%
2005-12-21 0 11.70 11.65 11.70 11.40 11.80 1,633,883 18,893,729 11.564 9.034 8.995 9.034 8.802 9.111 2,116,145 8.9284 2.63%
2005-12-20 0 11.40 11.30 11.50 11.20 11.50 1,805,000 20,389,060 11.296 8.802 8.725 8.879 8.648 8.879 2,337,769 8.7216 0.44%
2005-12-19 0 11.35 11.35 11.40 11.20 11.40 1,501,200 16,991,150 11.318 8.763 8.763 8.802 8.648 8.802 1,944,299 8.7390 0.89%
2005-12-16 0 11.25 11.10 11.45 11.10 11.45 1,519,156 16,975,600 11.174 8.686 8.570 8.841 8.570 8.841 1,967,555 8.6278 0.90%
2005-12-15 0 11.15 11.10 11.20 11.05 11.35 1,423,785 15,811,612 11.105 8.609 8.570 8.648 8.532 8.763 1,844,034 8.5745 0.00%
2005-12-14 0 11.15 11.15 11.20 11.15 11.40 2,182,000 24,507,816 11.232 8.609 8.609 8.648 8.609 8.802 2,826,046 8.6721 0.00%
2005-12-13 0 11.15 11.15 11.20 11.10 11.25 1,110,000 12,401,845 11.173 8.609 8.609 8.648 8.570 8.686 1,437,631 8.6266 0.00%
2005-12-12 0 11.15 11.05 11.15 11.10 11.30 704,923 7,859,253 11.149 8.609 8.532 8.609 8.570 8.725 912,990 8.6083 -1.33%
2005-12-09 0 11.30 11.15 11.25 11.05 11.30 305,941 3,425,407 11.196 8.725 8.609 8.686 8.532 8.725 396,243 8.6447 0.89%
2005-12-08 0 11.20 11.20 11.25 11.15 11.25 1,536,468 17,204,964 11.198 8.648 8.648 8.686 8.609 8.686 1,989,976 8.6458 -0.44%
2005-12-07 0 11.25 11.20 11.25 11.15 11.35 3,231,999 36,326,789 11.240 8.686 8.648 8.686 8.609 8.763 4,185,965 8.6782 0.00%
2005-12-06 0 11.25 11.20 11.30 11.00 11.25 2,078,000 23,219,000 11.174 8.686 8.648 8.725 8.493 8.686 2,691,349 8.6273 0.45%
2005-12-05 0 11.20 11.10 11.20 11.00 11.25 2,012,000 22,368,900 11.118 8.648 8.570 8.648 8.493 8.686 2,605,868 8.5840 0.45%
2005-12-02 0 11.15 11.15 11.25 11.15 11.30 3,426,000 38,361,505 11.197 8.609 8.609 8.686 8.609 8.725 4,437,228 8.6454 0.00%
2005-12-01 0 11.15 11.10 11.15 10.85 11.20 2,502,430 27,596,035 11.028 8.609 8.570 8.609 8.377 8.648 3,241,055 8.5145 -0.45%
2005-11-30 0 11.20 11.15 11.20 11.05 11.25 2,378,000 26,508,197 11.147 8.648 8.609 8.648 8.532 8.686 3,079,898 8.6068 0.00%
2005-11-29 0 11.20 11.15 11.20 11.15 11.45 1,268,000 14,216,860 11.212 8.648 8.609 8.648 8.609 8.841 1,642,267 8.6569 0.00%
2005-11-28 0 11.20 11.15 11.20 11.10 11.40 988,996 11,071,355 11.195 8.648 8.609 8.648 8.570 8.802 1,280,911 8.6433 -2.61%
2005-11-25 0 11.50 11.40 11.50 11.40 11.80 2,510,000 28,791,964 11.471 8.879 8.802 8.879 8.802 9.111 3,250,859 8.8567 1.32%
2005-11-24 0 11.35 11.30 11.35 11.15 11.40 1,958,000 21,978,896 11.225 8.763 8.725 8.763 8.609 8.802 2,535,929 8.6670 0.89%
2005-11-23 0 11.25 11.20 11.25 11.10 11.40 1,052,000 11,810,754 11.227 8.686 8.648 8.686 8.570 8.802 1,362,511 8.6684 -0.88%
2005-11-22 0 11.35 11.25 11.35 11.25 11.40 440,000 4,973,965 11.304 8.763 8.686 8.763 8.686 8.802 569,872 8.7282 0.00%
2005-11-21 0 11.35 11.50 11.60 11.05 11.50 1,855,000 20,741,740 11.182 8.763 8.879 8.956 8.532 8.879 2,402,527 8.6333 1.79%
2005-11-18 0 11.15 11.15 11.20 11.05 11.30 2,554,477 28,625,752 11.206 8.609 8.609 8.648 8.532 8.725 3,308,464 8.6523 0.45%
2005-11-17 0 11.10 11.15 11.25 11.10 11.25 554,000 6,176,300 11.149 8.570 8.609 8.686 8.570 8.686 717,520 8.6078 -0.45%
2005-11-16 0 11.15 11.00 11.20 10.90 11.45 2,228,000 24,938,100 11.193 8.609 8.493 8.648 8.416 8.841 2,885,623 8.6422 -2.62%
2005-11-15 0 11.45 11.40 11.50 11.40 12.50 986,000 11,880,246 12.049 8.841 8.802 8.879 8.802 9.651 1,277,031 9.3030 0.00%
2005-11-14 0 11.45 11.45 11.50 11.45 11.65 644,000 7,402,448 11.494 8.841 8.841 8.879 8.841 8.995 834,085 8.8749 -1.72%
2005-11-11 0 11.65 11.55 11.65 11.45 11.90 2,552,000 29,332,853 11.494 8.995 8.918 8.995 8.841 9.188 3,305,256 8.8746 -2.10%
2005-11-10 0 11.90 11.50 12.00 11.35 12.00 4,504,395 51,556,994 11.446 9.188 8.879 9.265 8.763 9.265 5,833,926 8.8374 3.48%
2005-11-09 0 11.50 11.50 11.55 11.45 11.65 2,892,000 33,339,739 11.528 8.879 8.879 8.918 8.841 8.995 3,745,611 8.9010 0.44%
2005-11-08 0 11.45 11.40 11.50 11.20 12.00 3,705,000 42,624,250 11.505 8.841 8.802 8.879 8.648 9.265 4,798,579 8.8827 -0.43%
2005-11-07 0 11.50 11.45 11.50 11.40 11.60 3,914,606 45,465,179 11.614 8.879 8.841 8.879 8.802 8.956 5,070,053 8.9674 -2.13%
2005-11-04 0 11.75 11.70 11.80 11.60 12.25 2,878,000 34,099,317 11.848 9.072 9.034 9.111 8.956 9.458 3,727,479 9.1481 -2.08%
2005-11-03 0 12.00 11.95 12.00 11.70 12.35 2,093,000 25,189,950 12.035 9.265 9.227 9.265 9.034 9.535 2,710,776 9.2925 0.84%
2005-11-02 0 11.90 11.75 11.90 11.85 12.20 1,970,000 23,374,696 11.865 9.188 9.072 9.188 9.149 9.420 2,551,471 9.1613 -2.46%
2005-11-01 0 12.20 12.00 12.30 10.90 12.30 4,110,000 47,605,018 11.583 9.420 9.265 9.497 8.416 9.497 5,323,120 8.9431 12.44%
2005-10-31 0 10.85 10.85 10.90 10.40 10.90 4,145,851 44,211,059 10.664 8.377 8.377 8.416 8.030 8.416 5,369,553 8.2337 4.33%
2005-10-28 0 10.40 10.30 10.40 10.20 10.45 1,751,804 18,109,040 10.337 8.030 7.953 8.030 7.875 8.068 2,268,872 7.9815 0.97%
2005-10-27 0 10.30 10.30 10.35 10.05 10.65 3,572,003 36,712,212 10.278 7.953 7.953 7.991 7.760 8.223 4,626,326 7.9355 -3.29%
2005-10-26 0 10.65 10.65 10.70 10.45 10.75 6,478,900 69,074,064 10.661 8.223 8.223 8.262 8.068 8.300 8,391,231 8.2317 -2.29%
2005-10-25 0 10.90 10.80 10.90 10.65 11.95 3,822,000 42,030,028 10.997 8.416 8.339 8.416 8.223 9.227 4,950,113 8.4907 0.46%
2005-10-24 0 10.85 10.85 10.90 10.80 11.40 5,478,003 60,438,563 11.033 8.377 8.377 8.416 8.339 8.802 7,094,907 8.5186 -4.82%
2005-10-21 0 11.40 11.35 11.40 11.15 11.40 540,000 6,134,200 11.360 8.802 8.763 8.802 8.609 8.802 699,388 8.7708 0.00%
2005-10-20 0 11.40 11.35 11.45 11.20 11.45 1,732,094 19,739,562 11.396 8.802 8.763 8.841 8.648 8.841 2,243,344 8.7992 2.24%
2005-10-19 0 11.15 11.10 11.15 11.10 11.70 2,579,804 29,432,776 11.409 8.609 8.570 8.609 8.570 9.034 3,341,267 8.8089 -3.88%
2005-10-18 0 11.60 11.55 11.65 11.55 11.70 808,594 9,392,903 11.616 8.956 8.918 8.995 8.918 9.034 1,047,261 8.9690 0.43%
2005-10-17 0 11.55 11.55 11.70 11.45 11.70 2,313,478 26,809,601 11.588 8.918 8.918 9.034 8.841 9.034 2,996,331 8.9475 0.87%
2005-10-14 0 11.45 11.40 11.65 11.10 11.95 3,999,000 46,249,400 11.565 8.841 8.802 8.995 8.570 9.227 5,179,357 8.9296 -3.78%
2005-10-13 0 11.90 11.90 11.95 11.85 11.95 2,968,000 35,395,400 11.926 9.188 9.188 9.227 9.149 9.227 3,844,044 9.2079 -1.24%
2005-10-12 0 12.05 12.00 12.05 11.95 12.60 3,627,338 44,171,543 12.177 9.304 9.265 9.304 9.227 9.729 4,697,994 9.4022 -2.03%
2005-10-10 0 12.30 12.25 12.30 12.30 12.50 348,000 4,323,526 12.424 9.497 9.458 9.497 9.497 9.651 450,717 9.5926 -0.40%
2005-10-07 0 12.35 12.50 12.55 12.00 12.50 983,700 11,987,198 12.186 9.535 9.651 9.690 9.265 9.651 1,274,052 9.4087 1.23%
2005-10-06 0 12.20 12.10 12.20 12.05 12.45 1,219,000 14,987,900 12.295 9.420 9.342 9.420 9.304 9.613 1,578,804 9.4932 -2.40%
2005-10-05 0 12.50 12.45 12.50 12.45 13.10 2,038,000 25,871,305 12.694 9.651 9.613 9.651 9.613 10.11 2,639,542 9.8014 -4.58%
2005-10-04 0 13.10 13.05 13.10 13.00 13.20 4,432,000 57,404,250 12.952 10.11 10.08 10.11 10.04 10.19 5,740,162 10.000 2.34%
2005-10-03 0 12.80 12.70 12.80 12.60 12.80 2,360,492 29,857,353 12.649 9.883 9.806 9.883 9.729 9.883 3,057,222 9.7662 1.99%
2005-09-30 0 12.55 12.55 12.65 12.40 12.70 3,540,108 44,470,005 12.562 9.690 9.690 9.767 9.574 9.806 4,585,017 9.6990 -0.79%
2005-09-29 0 12.65 12.55 12.65 12.60 12.75 1,928,076 24,384,022 12.647 9.767 9.690 9.767 9.729 9.844 2,497,173 9.7647 0.40%
2005-09-28 0 12.60 12.50 12.60 12.50 12.65 1,182,486 14,853,778 12.561 9.729 9.651 9.729 9.651 9.767 1,531,512 9.6988 0.40%
2005-09-27 0 12.55 12.55 12.60 12.40 12.60 1,247,807 15,537,936 12.452 9.690 9.690 9.729 9.574 9.729 1,616,113 9.6144 1.62%
2005-09-26 0 12.35 12.30 12.35 12.25 12.35 2,502,000 30,792,600 12.307 9.535 9.497 9.535 9.458 9.535 3,240,498 9.5024 0.41%
2005-09-23 0 12.30 12.25 12.30 12.25 12.30 5,691,000 69,989,500 12.298 9.497 9.458 9.497 9.458 9.497 7,370,773 9.4955 0.41%
2005-09-22 0 12.25 12.25 12.30 12.15 12.30 914,554 11,211,881 12.259 9.458 9.458 9.497 9.381 9.497 1,184,496 9.4655 0.82%
2005-09-21 0 12.25 12.25 12.30 12.20 12.40 2,045,000 25,124,101 12.286 9.381 9.381 9.419 9.343 9.496 2,670,408 9.4083 0.41%
2005-09-20 0 12.20 12.15 12.20 12.05 12.25 2,383,744 29,040,174 12.183 9.343 9.304 9.343 9.228 9.381 3,112,747 9.3294 0.00%
2005-09-16 0 12.20 12.15 12.20 12.15 12.30 6,225,001 76,374,538 12.269 9.343 9.304 9.343 9.304 9.419 8,128,748 9.3956 -0.41%
2005-09-15 0 12.25 12.25 12.30 12.10 12.30 5,708,320 70,162,936 12.291 9.381 9.381 9.419 9.266 9.419 7,454,054 9.4127 0.00%
2005-09-14 0 12.25 12.15 12.25 12.10 12.25 1,371,000 16,710,050 12.188 9.381 9.304 9.381 9.266 9.381 1,790,283 9.3337 -0.41%
2005-09-13 0 12.30 12.30 12.35 12.25 12.50 5,564,000 68,718,000 12.350 9.419 9.419 9.458 9.381 9.573 7,265,598 9.4580 0.00%
2005-09-12 0 12.30 12.25 12.30 12.15 12.45 2,262,000 27,654,106 12.226 9.419 9.381 9.419 9.304 9.534 2,953,771 9.3623 0.00%
2005-09-09 0 12.30 12.20 12.30 12.10 12.30 7,176,451 87,192,858 12.150 9.419 9.343 9.419 9.266 9.419 9,371,173 9.3044 2.50%
2005-09-08 0 12.00 12.00 12.05 11.95 12.35 6,918,000 83,684,620 12.097 9.190 9.190 9.228 9.151 9.458 9,033,682 9.2636 -3.23%
2005-09-07 0 12.40 12.35 12.40 12.20 12.55 2,087,451 25,738,052 12.330 9.496 9.458 9.496 9.343 9.611 2,725,841 9.4422 -0.40%
2005-09-06 0 12.45 12.40 12.50 12.40 12.70 2,296,000 28,725,000 12.511 9.534 9.496 9.573 9.496 9.726 2,998,169 9.5808 -1.58%
2005-09-05 0 12.65 12.60 12.75 12.60 13.20 3,262,000 41,494,600 12.721 9.687 9.649 9.764 9.649 10.11 4,259,594 9.7414 -4.17%
2005-09-02 0 13.20 13.20 13.30 13.20 13.55 1,788,863 23,737,388 13.270 10.11 10.11 10.19 10.11 10.38 2,335,938 10.162 0.00%
2005-09-01 0 13.20 13.15 13.20 13.20 13.55 3,998,000 53,116,120 13.286 10.11 10.07 10.11 10.11 10.38 5,220,679 10.174 -2.22%
2005-08-31 0 13.50 13.45 13.50 13.40 13.60 1,278,558 17,266,446 13.505 10.34 10.30 10.34 10.26 10.41 1,669,570 10.342 0.75%
2005-08-30 0 13.40 13.40 13.45 13.40 13.55 1,143,341 15,392,200 13.462 10.26 10.26 10.30 10.26 10.38 1,493,001 10.310 -0.37%
2005-08-29 0 13.45 13.40 13.50 13.45 13.80 572,827 7,775,169 13.573 10.30 10.26 10.34 10.30 10.57 748,011 10.394 -2.54%
2005-08-26 0 13.80 13.75 13.85 13.40 13.95 1,459,752 20,097,102 13.767 10.57 10.53 10.61 10.26 10.68 1,906,177 10.543 2.60%
2005-08-25 0 13.45 13.40 13.45 13.45 13.70 227,894 3,074,674 13.492 10.30 10.26 10.30 10.30 10.49 297,589 10.332 -0.74%
2005-08-24 0 13.55 13.70 13.75 13.30 13.60 500,000 6,718,516 13.437 10.38 10.49 10.53 10.19 10.41 652,911 10.290 0.74%
2005-08-23 0 13.45 13.45 13.55 13.40 13.90 1,092,000 14,857,500 13.606 10.30 10.30 10.38 10.26 10.64 1,425,958 10.419 -2.54%
2005-08-22 0 13.80 13.75 13.80 13.45 13.80 618,000 8,476,900 13.717 10.57 10.53 10.57 10.30 10.57 806,998 10.504 0.73%
2005-08-19 0 13.70 13.60 13.75 13.45 13.85 834,380 11,417,897 13.684 10.49 10.41 10.53 10.30 10.61 1,089,552 10.479 2.24%
2005-08-18 0 13.40 13.40 13.45 13.30 13.70 478,472 6,404,288 13.385 10.26 10.26 10.30 10.19 10.49 624,800 10.250 -2.55%
2005-08-17 0 13.75 13.60 13.75 13.55 13.90 298,000 4,082,400 13.699 10.53 10.41 10.53 10.38 10.64 389,135 10.491 0.00%
2005-08-16 0 13.75 13.70 13.75 13.55 14.00 1,334,000 18,392,100 13.787 10.53 10.49 10.53 10.38 10.72 1,741,968 10.558 1.85%
2005-08-15 0 13.50 13.65 13.80 13.00 13.65 1,271,237 16,905,599 13.299 10.34 10.45 10.57 9.955 10.45 1,660,010 10.184 3.85%
2005-08-12 0 13.00 12.95 13.00 12.85 13.40 1,611,922 20,956,213 13.001 9.955 9.917 9.955 9.841 10.26 2,104,884 9.9560 -1.89%
2005-08-11 0 13.25 13.20 13.30 13.20 13.50 1,571,531 21,047,192 13.393 10.15 10.11 10.19 10.11 10.34 2,052,141 10.256 -0.38%
2005-08-10 0 13.30 13.25 13.30 13.10 13.45 874,377 11,574,241 13.237 10.19 10.15 10.19 10.03 10.30 1,141,781 10.137 2.70%
2005-08-09 0 12.95 12.95 13.00 12.60 13.05 712,000 9,238,350 12.975 9.917 9.917 9.955 9.649 9.994 929,746 9.9364 -0.38%
2005-08-08 0 13.00 12.90 13.10 12.90 13.60 1,071,260 14,284,675 13.334 9.955 9.879 10.03 9.879 10.41 1,398,876 10.212 -3.70%
2005-08-05 0 13.50 13.50 13.60 13.35 13.75 515,007 6,958,837 13.512 10.34 10.34 10.41 10.22 10.53 672,508 10.348 -0.37%
2005-08-04 0 13.55 13.50 13.55 13.45 14.05 40,630,000 548,582,800 13.502 10.38 10.34 10.38 10.30 10.76 53,055,579 10.340 -2.17%
2005-08-03 0 13.85 13.85 13.90 13.75 14.00 1,787,000 24,767,300 13.860 10.61 10.61 10.64 10.53 10.72 2,333,505 10.614 0.36%
2005-08-02 0 13.80 13.75 13.80 13.65 13.90 1,200,500 16,465,950 13.716 10.57 10.53 10.57 10.45 10.64 1,567,640 10.504 2.99%
2005-08-01 0 13.40 13.40 13.45 13.35 13.70 1,356,661 18,296,951 13.487 10.26 10.26 10.30 10.22 10.49 1,771,559 10.328 -2.19%
2005-07-29 0 13.70 13.65 13.70 13.60 14.30 1,369,000 18,824,900 13.751 10.49 10.45 10.49 10.41 10.95 1,787,671 10.530 -2.84%
2005-07-28 0 14.10 14.05 14.20 14.05 14.25 3,817,881 54,238,757 14.207 10.80 10.76 10.87 10.76 10.91 4,985,476 10.879 -0.70%
2005-07-27 0 14.20 14.15 14.30 13.85 14.25 4,595,006 64,758,434 14.093 10.87 10.84 10.95 10.61 10.91 6,000,263 10.793 2.53%
2005-07-26 0 13.85 13.85 13.90 13.75 14.00 1,340,728 18,580,565 13.859 10.61 10.61 10.64 10.53 10.72 1,750,753 10.613 -0.72%
2005-07-25 0 13.95 13.75 13.95 13.25 14.25 4,899,000 67,896,700 13.859 10.68 10.53 10.68 10.15 10.91 6,397,226 10.613 5.28%
2005-07-22 0 13.25 13.25 13.30 13.00 13.35 2,769,000 36,594,872 13.216 10.15 10.15 10.19 9.955 10.22 3,615,823 10.121 1.53%
2005-07-21 0 13.05 13.00 13.05 13.00 13.10 4,642,456 60,512,057 13.034 9.994 9.955 9.994 9.955 10.03 6,062,225 9.9818 -0.38%
2005-07-20 0 13.10 13.10 13.15 12.85 13.15 2,826,144 36,754,505 13.005 10.03 10.03 10.07 9.841 10.07 3,690,443 9.9594 1.95%
2005-07-19 0 12.85 12.80 12.85 12.80 12.90 610,364 7,841,750 12.848 9.841 9.802 9.841 9.802 9.879 797,027 9.8387 -0.77%
2005-07-18 0 12.95 12.90 12.95 12.90 13.00 1,637,266 21,167,783 12.929 9.917 9.879 9.917 9.879 9.955 2,137,979 9.9008 2.37%
2005-07-15 0 12.65 12.65 12.70 12.65 13.10 1,820,967 23,511,181 12.911 9.687 9.687 9.726 9.687 10.03 2,377,860 9.8875 -2.32%
2005-07-14 0 12.95 12.80 12.95 12.70 12.95 2,574,626 32,930,247 12.790 9.917 9.802 9.917 9.726 9.917 3,362,005 9.7948 2.78%
2005-07-13 0 12.60 12.55 12.60 12.50 12.60 4,331,702 54,355,450 12.548 9.649 9.611 9.649 9.573 9.649 5,656,435 9.6095 1.20%
2005-07-12 0 12.45 12.40 12.45 12.30 12.55 1,380,700 17,192,987 12.452 9.534 9.496 9.534 9.419 9.611 1,802,949 9.5360 1.22%
2005-07-11 0 12.30 12.25 12.30 12.20 12.45 1,153,509 14,158,316 12.274 9.419 9.381 9.419 9.343 9.534 1,506,278 9.3995 0.41%
2005-07-08 0 12.25 12.20 12.30 12.10 12.45 2,046,550 25,064,428 12.247 9.381 9.343 9.419 9.266 9.534 2,672,432 9.3789 -0.81%
2005-07-07 0 12.35 12.25 12.35 12.30 12.40 526,000 6,505,100 12.367 9.458 9.381 9.458 9.419 9.496 686,863 9.4707 0.82%
2005-07-06 0 12.25 12.20 12.25 12.15 12.55 886,486 10,884,054 12.278 9.381 9.343 9.381 9.304 9.611 1,157,594 9.4023 -2.00%
2005-07-05 0 12.50 12.45 12.50 12.45 12.50 1,002,000 12,504,618 12.480 9.573 9.534 9.573 9.534 9.573 1,308,434 9.5569 0.40%
2005-07-04 0 12.45 12.40 12.45 12.10 12.45 2,394,964 29,624,634 12.370 9.534 9.496 9.534 9.266 9.534 3,127,399 9.4726 3.75%
2005-06-30 0 12.00 12.00 12.05 11.90 12.15 1,828,400 21,879,360 11.966 9.190 9.190 9.228 9.113 9.304 2,387,566 9.1639 -1.64%
2005-06-29 0 12.20 12.15 12.25 12.10 12.40 995,000 12,111,500 12.172 9.343 9.304 9.381 9.266 9.496 1,299,294 9.3216 -0.41%
2005-06-28 0 12.25 12.20 12.25 12.00 12.25 1,046,621 12,695,437 12.130 9.381 9.343 9.381 9.190 9.381 1,366,702 9.2891 2.08%
2005-06-27 0 12.00 11.95 12.15 11.95 12.20 1,424,000 17,164,400 12.054 9.190 9.151 9.304 9.151 9.343 1,859,492 9.2307 -1.64%
2005-06-24 0 12.20 12.20 12.30 12.20 12.40 2,450,386 30,138,445 12.299 9.343 9.343 9.419 9.343 9.496 3,199,770 9.4189 -2.01%
2005-06-23 0 12.45 12.40 12.45 12.35 12.60 3,619,187 45,023,600 12.440 9.534 9.496 9.534 9.458 9.649 4,726,017 9.5268 0.00%
2005-06-22 0 12.45 12.45 12.50 12.35 12.60 1,424,000 17,693,800 12.425 9.534 9.534 9.573 9.458 9.649 1,859,492 9.5154 -0.80%
2005-06-21 0 12.55 12.55 12.60 12.55 12.80 738,500 9,302,625 12.597 9.611 9.611 9.649 9.611 9.802 964,350 9.6465 -0.79%
2005-06-20 0 12.65 12.60 12.65 12.55 12.65 2,654,435 33,442,192 12.599 9.687 9.649 9.687 9.611 9.687 3,466,222 9.6480 0.80%
2005-06-17 0 12.55 12.50 12.55 12.00 12.60 4,552,628 56,420,023 12.393 9.611 9.573 9.611 9.190 9.649 5,944,925 9.4905 3.72%
2005-06-16 0 12.10 12.05 12.10 11.80 12.20 3,488,813 41,807,642 11.983 9.266 9.228 9.266 9.036 9.343 4,555,771 9.1769 2.54%
2005-06-15 0 11.80 11.80 11.85 11.65 11.85 1,201,972 14,194,177 11.809 9.036 9.036 9.075 8.922 9.075 1,569,562 9.0434 0.43%
2005-06-14 0 11.75 11.75 11.85 11.70 11.85 859,119 10,100,710 11.757 8.998 8.998 9.075 8.960 9.075 1,121,857 9.0036 0.00%
2005-06-13 0 11.75 11.50 11.80 11.50 11.85 2,154,000 25,347,133 11.767 8.998 8.807 9.036 8.807 9.075 2,812,742 9.0115 0.43%
2005-06-10 0 11.70 11.65 11.70 11.60 11.70 966,288 11,265,845 11.659 8.960 8.922 8.960 8.883 8.960 1,261,801 8.9284 0.43%
2005-06-09 0 11.65 11.60 11.65 11.60 11.65 1,095,000 12,722,600 11.619 8.922 8.883 8.922 8.883 8.922 1,429,876 8.8977 0.00%
2005-06-08 0 11.65 11.55 11.65 11.55 11.75 3,104,099 36,039,444 11.610 8.922 8.845 8.922 8.845 8.998 4,053,403 8.8912 0.87%
2005-06-07 0 11.55 11.55 11.60 11.55 11.75 774,000 8,983,629 11.607 8.845 8.845 8.883 8.845 8.998 1,010,707 8.8885 -1.28%
2005-06-06 0 11.70 11.65 11.70 11.55 11.75 1,190,000 13,876,000 11.661 8.960 8.922 8.960 8.845 8.998 1,553,929 8.9296 0.43%
2005-06-03 0 11.65 11.65 11.75 11.60 11.75 2,210,000 25,686,500 11.623 8.922 8.922 8.998 8.883 8.998 2,885,868 8.9008 0.00%
2005-06-02 0 11.65 11.60 11.65 11.60 11.75 5,114,714 59,489,914 11.631 8.922 8.883 8.922 8.883 8.998 6,678,910 8.9071 0.00%
2005-06-01 0 11.65 11.65 11.70 11.55 11.75 2,910,741 33,989,127 11.677 8.922 8.922 8.960 8.845 8.998 3,800,912 8.9424 -0.85%
2005-05-31 0 11.75 11.70 11.80 11.50 11.80 2,076,366 24,236,491 11.673 8.998 8.960 9.036 8.807 9.036 2,711,366 8.9388 -0.42%
2005-05-30 0 11.80 11.80 11.85 11.60 11.85 3,875,037 45,711,929 11.797 9.036 9.036 9.075 8.883 9.075 5,060,112 9.0338 0.43%
2005-05-27 0 11.75 11.60 11.75 11.65 11.75 615,100 7,193,494 11.695 8.998 8.883 8.998 8.922 8.998 803,212 8.9559 1.29%
2005-05-26 0 11.60 11.60 11.65 11.60 11.80 1,462,000 16,993,605 11.624 8.883 8.883 8.922 8.883 9.036 1,909,113 8.9013 -0.85%
2005-05-25 0 11.70 11.70 11.75 11.65 11.75 1,064,519 12,464,067 11.709 8.960 8.960 8.998 8.922 8.998 1,390,073 8.9665 -0.43%
2005-05-24 0 11.75 11.70 11.75 11.60 11.85 3,281,099 38,597,459 11.764 8.998 8.960 8.998 8.883 9.075 4,284,534 9.0086 1.29%
2005-05-23 0 11.60 11.60 11.65 11.60 11.70 326,000 3,794,700 11.640 8.883 8.883 8.922 8.883 8.960 425,698 8.9141 -1.28%
2005-05-20 0 11.75 11.75 11.80 11.70 11.80 1,594,821 18,755,422 11.760 8.998 8.998 9.036 8.960 9.036 2,082,554 9.0060 0.00%
2005-05-19 0 11.75 11.75 11.80 11.55 11.80 1,567,610 18,414,246 11.747 8.998 8.998 9.036 8.845 9.036 2,047,021 8.9956 0.43%
2005-05-18 0 11.80 11.60 11.80 11.40 11.80 1,851,826 21,447,687 11.582 8.960 8.808 8.960 8.656 8.960 2,438,825 8.7943 1.29%
2005-05-17 0 11.65 11.45 11.65 11.40 11.65 1,694,000 19,517,786 11.522 8.846 8.694 8.846 8.656 8.846 2,230,970 8.7486 0.87%
2005-05-13 0 11.55 11.55 11.60 11.50 11.70 1,776,382 20,620,468 11.608 8.770 8.770 8.808 8.732 8.884 2,339,466 8.8142 -0.86%
2005-05-12 0 11.65 11.65 11.70 11.65 11.80 3,260,000 38,186,500 11.714 8.846 8.846 8.884 8.846 8.960 4,293,367 8.8943 -1.27%
2005-05-11 0 11.80 11.75 11.80 11.70 11.80 244,000 2,872,500 11.773 8.960 8.922 8.960 8.884 8.960 321,344 8.9390 -0.42%
2005-05-10 0 11.85 11.85 11.90 11.75 11.90 2,247,413 26,589,682 11.831 8.998 8.998 9.036 8.922 9.036 2,959,806 8.9836 0.85%
2005-05-09 0 11.75 11.60 11.65 11.55 11.80 3,410,000 40,087,856 11.756 8.922 8.808 8.846 8.770 8.960 4,490,914 8.9264 1.73%
2005-05-06 0 11.55 11.55 11.65 11.55 11.65 2,198,078 25,501,497 11.602 8.770 8.770 8.846 8.770 8.846 2,894,833 8.8093 0.43%
2005-05-05 0 11.50 11.50 11.60 11.45 11.80 2,196,180 25,391,650 11.562 8.732 8.732 8.808 8.694 8.960 2,892,333 8.7790 -0.86%
2005-05-04 0 11.60 11.60 11.70 11.55 11.80 1,364,641 15,880,143 11.637 8.808 8.808 8.884 8.770 8.960 1,797,210 8.8360 -1.69%
2005-05-03 0 11.80 11.60 11.85 11.60 11.90 1,351,896 15,924,708 11.780 8.960 8.808 8.998 8.808 9.036 1,780,425 8.9443 -0.84%
2005-04-29 0 11.90 11.85 11.90 11.40 11.90 806,000 9,403,957 11.667 9.036 8.998 9.036 8.656 9.036 1,061,489 8.8592 2.59%
2005-04-28 0 11.60 11.55 11.65 11.50 11.75 622,600 7,232,077 11.616 8.808 8.770 8.846 8.732 8.922 819,954 8.8201 -1.28%
2005-04-27 0 11.75 11.75 11.80 11.65 11.80 2,123,000 24,962,633 11.758 8.922 8.922 8.960 8.846 8.960 2,795,956 8.9281 0.86%
2005-04-26 0 11.65 11.65 11.70 11.50 11.70 1,317,000 15,273,016 11.597 8.846 8.846 8.884 8.732 8.884 1,734,467 8.8056 1.30%
2005-04-25 0 11.50 11.50 11.55 11.40 11.55 666,500 7,653,500 11.483 8.732 8.732 8.770 8.656 8.770 877,770 8.7193 2.22%
2005-04-22 0 11.25 11.25 11.35 11.25 11.40 1,252,800 14,212,975 11.345 8.542 8.542 8.618 8.542 8.656 1,649,917 8.6144 0.90%
2005-04-21 0 11.15 11.10 11.20 11.05 11.35 1,666,000 18,525,000 11.119 8.466 8.428 8.504 8.390 8.618 2,194,095 8.4431 1.83%
2005-04-20 0 10.95 10.90 11.00 10.90 11.10 1,767,252 19,382,965 10.968 8.314 8.276 8.352 8.276 8.428 2,327,442 8.3280 -0.90%
2005-04-19 0 11.05 11.05 11.10 10.90 11.15 2,765,000 30,568,128 11.055 8.390 8.390 8.428 8.276 8.466 3,641,460 8.3945 2.31%
2005-04-18 0 10.80 10.75 10.80 10.65 11.30 3,261,035 35,388,582 10.852 8.201 8.163 8.201 8.087 8.580 4,294,730 8.2400 -4.85%
2005-04-15 0 11.35 11.30 11.35 11.30 11.55 2,004,202 22,874,575 11.413 8.618 8.580 8.618 8.580 8.770 2,639,501 8.6662 -2.58%
2005-04-14 0 11.65 11.50 11.70 11.50 11.75 1,824,094 21,336,736 11.697 8.846 8.732 8.884 8.732 8.922 2,402,302 8.8818 -1.27%
2005-04-13 0 11.80 11.75 11.80 11.55 11.80 1,939,739 22,692,349 11.699 8.960 8.922 8.960 8.770 8.960 2,554,605 8.8829 2.16%
2005-04-12 0 11.55 11.50 11.60 11.35 11.60 1,090,999 12,522,301 11.478 8.770 8.732 8.808 8.618 8.808 1,436,828 8.7152 1.76%
2005-04-11 0 11.35 11.30 11.40 11.30 11.45 2,002,001 22,699,303 11.338 8.618 8.580 8.656 8.580 8.694 2,636,603 8.6093 0.00%
2005-04-08 0 11.35 11.30 11.35 11.30 11.50 799,000 9,058,214 11.337 8.618 8.580 8.618 8.580 8.732 1,052,270 8.6083 0.00%
2005-04-07 0 11.35 11.30 11.35 11.20 11.60 2,104,911 24,032,770 11.417 8.618 8.580 8.618 8.504 8.808 2,772,133 8.6694 -1.73%
2005-04-06 0 11.55 11.45 11.60 11.35 11.80 2,169,000 25,211,300 11.623 8.770 8.694 8.808 8.618 8.960 2,856,538 8.8258 2.21%
2005-04-04 0 11.30 11.30 11.35 11.25 11.50 1,478,000 16,741,736 11.327 8.580 8.580 8.618 8.542 8.732 1,946,502 8.6009 -1.31%
2005-04-01 0 11.45 11.40 11.45 11.40 11.50 1,666,000 19,067,000 11.445 8.694 8.656 8.694 8.656 8.732 2,194,095 8.6901 0.44%
2005-03-31 0 11.40 11.25 11.30 11.30 11.55 1,768,673 20,295,678 11.475 8.656 8.542 8.580 8.580 8.770 2,329,313 8.7132 0.00%
2005-03-30 0 11.40 11.30 11.40 11.25 11.40 752,633 8,548,888 11.359 8.656 8.580 8.656 8.542 8.656 991,205 8.6247 2.24%
2005-03-29 0 11.15 11.15 11.35 11.00 11.80 3,271,000 37,561,489 11.483 8.466 8.466 8.618 8.352 8.960 4,307,854 8.7193 -2.62%
2005-03-24 0 11.45 11.40 11.70 11.40 11.75 3,547,000 41,441,375 11.684 8.694 8.656 8.884 8.656 8.922 4,671,341 8.8714 -2.97%
2005-03-23 0 11.80 11.75 11.80 11.25 12.05 6,092,081 70,841,395 11.628 8.960 8.922 8.960 8.542 9.150 8,023,171 8.8296 3.96%
2005-03-22 0 11.35 11.25 11.40 11.10 11.35 1,689,087 18,832,098 11.149 8.618 8.542 8.656 8.428 8.618 2,224,500 8.4658 2.25%
2005-03-21 0 11.10 11.05 11.10 10.90 11.10 861,000 9,498,550 11.032 8.428 8.390 8.428 8.276 8.428 1,133,923 8.3767 0.91%
2005-03-18 0 11.00 10.90 11.00 11.00 11.40 1,024,000 11,382,444 11.116 8.352 8.276 8.352 8.352 8.656 1,348,591 8.4402 -0.90%
2005-03-17 0 11.10 11.05 11.10 11.00 11.20 1,886,000 20,929,092 11.097 8.428 8.390 8.428 8.352 8.504 2,483,831 8.4261 0.00%
2005-03-16 0 11.10 11.10 11.20 11.10 11.20 2,027,486 22,674,285 11.183 8.428 8.428 8.504 8.428 8.504 2,670,166 8.4917 -0.89%
2005-03-15 0 11.20 11.15 11.20 11.05 11.25 1,452,186 16,244,458 11.186 8.504 8.466 8.504 8.390 8.542 1,912,505 8.4938 0.00%
2005-03-14 0 11.20 11.20 11.25 11.10 11.45 830,000 9,355,257 11.271 8.504 8.504 8.542 8.428 8.694 1,093,096 8.5585 0.00%
2005-03-11 0 11.20 11.20 11.25 11.20 11.50 1,209,002 13,653,693 11.293 8.504 8.504 8.542 8.504 8.732 1,592,236 8.5752 -2.61%
2005-03-10 0 11.50 11.40 11.50 11.40 11.70 3,018,697 35,091,361 11.625 8.732 8.656 8.732 8.656 8.884 3,975,575 8.8267 -1.71%
2005-03-09 0 11.70 11.60 11.70 11.60 11.75 1,510,000 17,660,487 11.696 8.884 8.808 8.884 8.808 8.922 1,988,645 8.8807 0.00%
2005-03-08 0 11.70 11.55 11.70 11.60 11.75 2,316,000 27,099,002 11.701 8.884 8.770 8.884 8.808 8.922 3,050,134 8.8845 0.86%
2005-03-07 0 11.60 11.60 11.70 11.50 11.90 2,732,000 31,848,150 11.657 8.808 8.808 8.884 8.732 9.036 3,597,999 8.8516 1.31%
2005-03-04 0 11.45 11.25 11.45 11.25 11.80 1,341,037 15,260,373 11.380 8.694 8.542 8.694 8.542 8.960 1,766,124 8.6406 -2.55%
2005-03-03 0 11.75 11.65 11.70 11.70 11.95 3,068,004 36,361,796 11.852 8.922 8.846 8.884 8.884 9.074 4,040,511 8.9993 -1.26%
2005-03-02 0 11.90 11.85 11.90 11.85 12.10 2,819,042 33,706,415 11.957 9.036 8.998 9.036 8.998 9.188 3,712,632 9.0788 0.00%
2005-03-01 0 11.90 11.85 12.00 11.80 11.95 4,554,370 54,048,623 11.867 9.036 8.998 9.112 8.960 9.074 5,998,031 9.0111 0.85%
2005-02-28 0 11.80 11.75 11.80 11.45 11.80 2,870,709 33,470,844 11.659 8.960 8.922 8.960 8.694 8.960 3,780,677 8.8531 2.61%
2005-02-25 0 11.50 11.40 11.55 11.25 11.50 5,077,000 58,000,650 11.424 8.732 8.656 8.770 8.542 8.732 6,686,326 8.6745 2.22%
2005-02-24 0 11.25 11.20 11.25 10.90 11.25 1,126,197 12,554,808 11.148 8.542 8.504 8.542 8.276 8.542 1,483,183 8.4648 3.69%
2005-02-23 0 10.85 10.80 10.90 10.80 11.25 1,913,000 20,922,690 10.937 8.239 8.201 8.276 8.201 8.542 2,519,390 8.3047 -3.98%
2005-02-22 0 11.30 11.25 11.30 11.25 11.35 1,084,074 12,263,921 11.313 8.580 8.542 8.580 8.542 8.618 1,427,708 8.5899 -0.44%
2005-02-21 0 11.35 11.30 11.35 11.25 11.35 1,078,293 12,190,448 11.305 8.618 8.580 8.618 8.542 8.618 1,420,094 8.5843 2.71%
2005-02-18 0 11.05 10.95 11.10 10.60 11.25 3,535,961 38,466,420 10.879 8.390 8.314 8.428 8.049 8.542 4,656,803 8.2603 2.31%
2005-02-17 0 10.80 10.80 10.85 10.80 11.20 1,148,353 12,458,236 10.849 8.201 8.201 8.239 8.201 8.504 1,512,362 8.2376 -3.57%
2005-02-16 0 11.20 11.20 11.25 11.20 11.45 1,274,875 14,460,463 11.343 8.504 8.504 8.542 8.504 8.694 1,678,990 8.6126 -0.44%
2005-02-15 0 11.25 11.10 11.25 11.25 11.55 2,296,000 26,187,564 11.406 8.542 8.428 8.542 8.542 8.770 3,023,794 8.6605 0.00%
2005-02-14 0 11.25 11.00 11.30 10.80 11.95 873,561 10,151,359 11.621 8.542 8.352 8.580 8.201 9.074 1,150,466 8.8237 -2.17%
2005-02-08 0 11.50 11.50 11.55 11.40 11.55 2,376,000 27,289,383 11.485 8.732 8.732 8.770 8.656 8.770 3,129,153 8.7210 0.44%
2005-02-07 0 11.45 11.40 11.45 11.00 11.45 3,428,526 38,586,591 11.255 8.694 8.656 8.694 8.352 8.694 4,515,313 8.5457 4.57%
2005-02-04 0 10.95 10.95 11.00 10.85 11.00 1,581,528 17,319,266 10.951 8.314 8.314 8.352 8.239 8.352 2,082,847 8.3152 0.92%
2005-02-03 0 10.85 10.80 10.85 10.75 10.90 1,759,842 19,104,785 10.856 8.239 8.201 8.239 8.163 8.276 2,317,683 8.2431 0.00%
2005-02-02 0 10.85 10.75 10.85 10.60 10.95 2,056,000 22,248,800 10.821 8.239 8.163 8.239 8.049 8.314 2,707,718 8.2168 1.88%
2005-02-01 0 10.65 10.65 10.70 10.65 10.70 1,164,000 12,378,808 10.635 8.087 8.087 8.125 8.087 8.125 1,532,969 8.0751 0.47%
2005-01-31 0 10.60 10.55 10.65 10.45 10.65 1,564,572 16,514,741 10.555 8.049 8.011 8.087 7.935 8.087 2,060,516 8.0149 0.95%
2005-01-28 0 10.50 10.45 10.50 10.35 10.50 1,242,001 12,977,392 10.449 7.973 7.935 7.973 7.859 7.973 1,635,695 7.9339 1.45%
2005-01-27 0 10.35 10.35 10.40 10.30 10.65 2,626,886 27,612,629 10.512 7.859 7.859 7.897 7.821 8.087 3,459,566 7.9815 -2.82%
2005-01-26 0 10.65 10.50 10.65 10.45 10.70 1,245,528 13,181,615 10.583 8.087 7.973 8.087 7.935 8.125 1,640,340 8.0359 2.40%
2005-01-25 0 10.40 10.35 10.40 10.30 10.65 1,393,496 14,536,673 10.432 7.897 7.859 7.897 7.821 8.087 1,835,211 7.9210 -2.35%
2005-01-24 0 10.65 10.65 10.70 10.65 10.70 384,000 4,100,500 10.678 8.087 8.087 8.125 8.087 8.125 505,722 8.1082 -0.47%
2005-01-21 0 10.70 10.65 10.70 10.40 10.70 376,600 3,983,710 10.578 8.125 8.087 8.125 7.897 8.125 495,976 8.0321 1.42%
2005-01-20 0 10.55 10.45 10.50 10.40 10.60 1,221,743 12,825,069 10.497 8.011 7.935 7.973 7.897 8.049 1,609,016 7.9708 -1.40%
2005-01-19 0 10.70 10.50 10.70 10.20 10.80 3,784,493 39,652,155 10.478 8.125 7.973 8.125 7.745 8.201 4,984,115 7.9557 1.90%
2005-01-18 0 10.50 10.45 10.55 10.50 10.55 493,200 5,180,180 10.503 7.973 7.935 8.011 7.973 8.011 649,536 7.9752 0.96%
2005-01-17 0 10.40 10.35 10.40 10.30 10.45 1,245,332 12,943,011 10.393 7.897 7.859 7.897 7.821 7.935 1,640,082 7.8917 0.97%
2005-01-14 0 10.30 10.30 10.35 10.30 10.55 1,330,200 13,897,240 10.447 7.821 7.821 7.859 7.821 8.011 1,751,852 7.9329 -1.44%
2005-01-13 0 10.45 10.35 10.45 10.40 10.65 1,457,722 15,254,119 10.464 7.935 7.859 7.935 7.897 8.087 1,919,796 7.9457 -1.88%
2005-01-12 0 10.65 10.55 10.65 10.60 10.85 1,218,480 13,065,821 10.723 8.087 8.011 8.087 8.049 8.239 1,604,718 8.1421 -1.39%
2005-01-11 0 10.80 10.55 10.85 10.70 10.90 2,802,000 29,563,244 10.551 8.201 8.011 8.239 8.125 8.276 3,690,188 8.0113 2.86%
2005-01-10 0 10.50 10.45 10.50 10.45 10.60 580,000 6,105,093 10.526 7.973 7.935 7.973 7.935 8.049 763,851 7.9925 -0.47%
2005-01-07 0 10.55 10.35 10.45 10.35 10.65 2,762,521 29,226,483 10.580 8.011 7.859 7.935 7.859 8.087 3,638,195 8.0332 -0.47%
2005-01-06 0 10.60 10.55 10.60 10.50 10.75 2,477,995 26,336,335 10.628 8.049 8.011 8.049 7.973 8.163 3,263,479 8.0700 -0.47%
2005-01-05 0 10.65 10.65 10.80 10.60 11.00 530,056 5,704,788 10.763 8.087 8.087 8.201 8.049 8.352 698,075 8.1722 -3.18%
2005-01-04 0 11.00 10.90 11.00 10.85 11.20 813,005 8,916,303 10.967 8.352 8.276 8.352 8.239 8.504 1,070,714 8.3274 -0.90%
2005-01-03 0 11.10 11.10 11.15 11.00 11.25 304,293 3,390,464 11.142 8.428 8.428 8.466 8.352 8.542 400,749 8.4603 -0.45%
2004-12-31 0 11.15 11.05 11.40 10.90 11.40 492,210 5,418,655 11.009 8.466 8.390 8.656 8.276 8.656 648,233 8.3591 3.24%
2004-12-30 0 10.80 10.80 10.95 10.80 10.95 624,074 6,789,524 10.879 8.201 8.201 8.314 8.201 8.314 821,895 8.2608 -1.37%
2004-12-29 0 10.95 10.85 10.95 10.80 10.95 145,500 1,600,932 11.003 8.314 8.239 8.314 8.201 8.314 191,621 8.3547 0.00%
2004-12-28 0 10.95 10.90 11.00 10.90 11.50 662,540 7,353,997 11.100 8.314 8.276 8.352 8.276 8.732 872,554 8.4281 -0.45%
2004-12-24 0 11.00 10.95 11.05 11.00 11.20 582,001 6,447,354 11.078 8.352 8.314 8.390 8.352 8.504 766,486 8.4116 -1.35%
2004-12-23 0 11.15 11.10 11.15 10.70 11.15 2,078,165 22,873,770 11.007 8.466 8.428 8.466 8.125 8.466 2,736,909 8.3575 4.21%
2004-12-22 0 10.70 10.65 10.70 10.55 10.70 1,948,003 20,686,246 10.619 8.125 8.087 8.125 8.011 8.125 2,565,488 8.0633 0.00%
2004-12-21 0 10.70 10.55 10.75 10.45 10.80 504,042 5,362,324 10.639 8.125 8.011 8.163 7.935 8.201 663,815 8.0780 -0.47%
2004-12-20 0 10.75 10.65 10.75 10.50 10.75 3,729,250 39,660,573 10.635 8.163 8.087 8.163 7.973 8.163 4,911,361 8.0753 1.90%
2004-12-17 0 10.55 10.50 10.60 10.20 10.60 2,844,080 29,823,503 10.486 8.011 7.973 8.049 7.745 8.049 3,745,607 7.9623 3.43%
2004-12-16 0 10.20 10.20 10.25 10.20 10.35 593,293 6,056,930 10.209 7.745 7.745 7.783 7.745 7.859 781,357 7.7518 0.00%
2004-12-15 0 10.20 10.20 10.25 10.15 10.25 1,351,048 13,790,830 10.208 7.745 7.745 7.783 7.707 7.783 1,779,308 7.7507 0.00%
2004-12-14 0 10.20 10.20 10.25 10.10 10.30 1,279,311 13,084,336 10.228 7.745 7.745 7.783 7.669 7.821 1,684,832 7.7660 -0.49%
2004-12-13 0 10.25 10.20 10.25 10.10 10.40 2,611,005 26,643,650 10.204 7.783 7.745 7.783 7.669 7.897 3,438,651 7.7483 1.49%
2004-12-10 0 10.10 10.05 10.15 10.05 10.15 964,584 9,768,362 10.127 7.669 7.631 7.707 7.631 7.707 1,270,341 7.6896 -0.98%
2004-12-09 0 10.20 10.20 10.25 10.00 10.25 2,312,526 23,448,071 10.140 7.745 7.745 7.783 7.593 7.783 3,045,559 7.6991 0.49%
2004-12-08 0 10.15 10.10 10.20 10.10 10.20 1,963,395 19,929,512 10.151 7.707 7.669 7.745 7.669 7.745 2,585,759 7.7074 0.00%
2004-12-07 0 10.15 10.15 10.20 10.10 10.40 851,668 8,679,148 10.191 7.707 7.707 7.745 7.669 7.897 1,121,633 7.7380 -0.98%
2004-12-06 0 10.25 10.10 10.25 10.10 10.55 3,585,310 36,706,350 10.238 7.783 7.669 7.783 7.669 8.011 4,721,795 7.7738 -2.84%
2004-12-03 0 10.55 10.50 10.55 10.40 10.65 3,939,771 41,605,278 10.560 8.011 7.973 8.011 7.897 8.087 5,188,614 8.0186 1.44%
2004-12-02 0 10.40 10.35 10.40 10.20 10.40 3,690,897 38,029,804 10.304 7.897 7.859 7.897 7.745 7.897 4,860,851 7.8237 2.97%
2004-12-01 0 10.10 10.05 10.10 9.950 10.15 1,631,921 16,415,002 10.059 7.669 7.631 7.669 7.555 7.707 2,149,213 7.6377 1.51%
2004-11-30 0 9.950 9.950 10.05 9.850 10.05 2,714,420 27,090,872 9.9804 7.555 7.555 7.631 7.479 7.631 3,574,847 7.5782 1.53%
2004-11-29 0 9.800 9.800 9.850 9.750 10.00 1,225,240 12,027,404 9.8164 7.441 7.441 7.479 7.403 7.593 1,613,621 7.4537 -2.00%
2004-11-26 0 10.00 9.850 10.10 10.00 10.30 3,349,740 34,113,137 10.184 7.593 7.479 7.669 7.593 7.821 4,411,553 7.7327 0.00%
2004-11-25 0 10.00 10.00 10.05 10.00 10.10 550,000 5,511,500 10.021 7.593 7.593 7.631 7.593 7.669 724,341 7.6090 -1.48%
2004-11-24 0 10.15 10.10 10.15 10.00 10.20 3,513,366 35,396,155 10.075 7.707 7.669 7.707 7.593 7.745 4,627,046 7.6498 1.00%
2004-11-23 0 10.05 9.950 10.10 9.500 10.05 7,591,328 73,854,719 9.7288 7.631 7.555 7.669 7.213 7.631 9,997,655 7.3872 3.61%
2004-11-22 0 9.700 9.650 9.700 9.650 9.800 1,059,198 10,314,541 9.7381 7.365 7.327 7.365 7.327 7.441 1,394,946 7.3942 -1.02%
2004-11-19 0 9.800 9.750 9.800 9.700 9.800 2,173,279 21,195,982 9.7530 7.441 7.403 7.441 7.365 7.441 2,862,173 7.4056 0.51%
2004-11-18 0 9.750 9.700 9.750 9.700 9.800 5,171,340 50,356,850 9.7377 7.403 7.365 7.403 7.365 7.441 6,810,570 7.3939 1.04%
2004-11-17 0 9.650 9.600 9.650 9.450 9.650 2,052,504 19,581,459 9.5403 7.327 7.289 7.327 7.175 7.327 2,703,114 7.2440 0.00%
2004-11-16 0 9.650 9.650 9.700 9.550 9.750 2,770,784 26,754,259 9.6558 7.327 7.327 7.365 7.251 7.403 3,649,077 7.3318 -1.53%
2004-11-15 0 9.800 9.750 9.800 9.600 9.800 2,865,052 27,893,334 9.7357 7.441 7.403 7.441 7.289 7.441 3,773,227 7.3924 2.08%
2004-11-12 0 9.600 9.550 9.600 9.400 9.700 2,986,821 28,485,706 9.5371 7.289 7.251 7.289 7.138 7.365 3,933,594 7.2416 3.23%
2004-11-11 0 9.300 9.200 9.400 9.200 9.500 2,040,047 19,268,553 9.4452 7.062 6.986 7.138 6.986 7.213 2,686,709 7.1718 -1.06%
2004-11-10 0 9.400 9.350 9.400 9.150 9.400 3,532,000 32,904,000 9.3160 7.138 7.100 7.138 6.948 7.138 4,651,586 7.0737 3.30%
2004-11-09 0 9.100 8.950 9.050 8.950 9.100 1,906,190 17,160,534 9.0025 6.910 6.796 6.872 6.796 6.910 2,510,421 6.8357 2.25%
2004-11-08 0 8.900 8.850 9.050 8.900 9.300 2,133,104 19,278,420 9.0377 6.758 6.720 6.872 6.758 7.062 2,809,263 6.8624 -3.78%
2004-11-05 0 9.250 9.150 9.300 9.000 9.250 2,248,120 20,456,568 9.0994 7.024 6.948 7.062 6.834 7.024 2,960,737 6.9093 1.65%
2004-11-04 0 9.100 9.100 9.300 9.000 9.250 2,174,557 19,906,075 9.1541 6.910 6.910 7.062 6.834 7.024 2,863,856 6.9508 0.00%
2004-11-03 0 9.100 8.900 9.150 8.900 9.200 2,580,000 23,141,700 8.9697 6.910 6.758 6.948 6.758 6.986 3,397,818 6.8108 1.68%
2004-11-02 0 8.950 8.900 8.950 8.850 8.950 923,444 8,222,213 8.9039 6.796 6.758 6.796 6.720 6.796 1,216,161 6.7608 1.70%
2004-11-01 0 8.800 8.700 8.800 8.700 8.950 681,100 6,014,245 8.8302 6.682 6.606 6.682 6.606 6.796 896,998 6.7049 -1.68%
2004-10-29 0 8.950 8.700 8.950 8.900 8.950 853,030 7,623,361 8.9368 6.796 6.606 6.796 6.758 6.796 1,123,427 6.7858 0.00%
2004-10-28 0 8.950 8.950 9.000 8.850 9.000 2,934,000 26,110,600 8.8993 6.796 6.796 6.834 6.720 6.834 3,864,030 6.7573 1.70%
2004-10-27 0 8.800 8.800 8.900 8.800 8.900 6,384,000 56,229,300 8.8078 6.682 6.682 6.758 6.682 6.758 8,407,624 6.6879 0.00%
2004-10-26 0 8.800 8.750 8.850 8.650 8.800 1,674,360 14,686,276 8.7713 6.682 6.644 6.720 6.568 6.682 2,205,105 6.6601 0.57%
2004-10-25 0 8.750 8.750 8.800 8.550 8.800 1,296,437 11,301,071 8.7170 6.644 6.644 6.682 6.492 6.682 1,707,386 6.6189 -0.57%
2004-10-21 0 8.800 8.800 8.900 8.800 8.850 562,000 4,947,600 8.8036 6.682 6.682 6.758 6.682 6.720 740,145 6.6846 -0.56%
2004-10-20 0 8.850 8.800 8.850 8.750 8.850 679,000 5,976,746 8.8023 6.720 6.682 6.720 6.644 6.720 894,232 6.6837 0.57%
2004-10-19 0 8.800 8.800 8.850 8.750 8.950 1,488,246 13,107,130 8.8071 6.682 6.682 6.720 6.644 6.796 1,959,996 6.6873 0.00%
2004-10-18 0 8.800 8.750 8.850 8.650 8.850 1,501,000 13,148,050 8.7595 6.682 6.644 6.720 6.568 6.720 1,976,792 6.6512 1.15%
2004-10-15 0 8.700 8.650 8.700 8.500 8.700 1,202,442 10,316,443 8.5796 6.606 6.568 6.606 6.454 6.606 1,583,596 6.5146 1.16%
2004-10-14 0 8.600 8.500 8.600 8.550 8.650 11,170,087 96,060,675 8.5998 6.530 6.454 6.530 6.492 6.568 14,710,822 6.5299 0.00%
2004-10-13 0 8.600 8.600 8.650 8.600 8.700 11,039,691 95,443,970 8.6455 6.530 6.530 6.568 6.530 6.606 14,539,093 6.5646 0.00%
2004-10-12 0 8.600 8.450 8.600 8.400 8.700 982,000 8,382,800 8.5365 6.530 6.416 6.530 6.378 6.606 1,293,278 6.4818 -1.15%
2004-10-11 0 8.700 8.650 8.700 8.600 9.000 20,832,000 181,200,400 8.6982 6.606 6.568 6.606 6.530 6.834 27,435,403 6.6046 0.00%
2004-10-08 0 8.700 8.650 8.700 8.600 8.700 3,223,283 28,000,077 8.6868 6.606 6.568 6.606 6.530 6.606 4,245,011 6.5960 1.75%
2004-10-07 0 8.550 8.550 8.650 8.550 8.750 4,568,830 39,597,546 8.6669 6.492 6.492 6.568 6.492 6.644 6,017,074 6.5809 -0.58%
2004-10-06 0 8.600 8.550 8.600 8.550 8.750 5,554,000 47,849,900 8.6154 6.530 6.492 6.530 6.492 6.644 7,314,527 6.5418 -1.71%
2004-10-05 0 8.750 8.700 8.750 8.550 8.750 5,619,223 48,306,634 8.5967 6.644 6.606 6.644 6.492 6.644 7,400,425 6.5275 2.34%
2004-10-04 0 8.550 8.500 8.550 8.450 8.650 2,298,000 19,586,150 8.5231 6.492 6.454 6.492 6.416 6.568 3,026,428 6.4717 1.79%
2004-09-30 0 8.400 8.350 8.400 8.250 8.500 4,082,854 34,213,881 8.3799 6.378 6.340 6.378 6.264 6.454 5,377,052 6.3629 2.44%
2004-09-28 0 8.200 8.100 8.200 8.050 8.200 997,000 8,078,450 8.1028 6.226 6.150 6.226 6.112 6.226 1,313,033 6.1525 1.74%
2004-09-27 0 8.150 8.100 8.150 8.000 8.150 465,801 3,753,780 8.0588 6.120 6.082 6.120 6.007 6.120 620,302 6.0515 1.24%
2004-09-24 0 8.050 8.050 8.250 8.050 8.300 467,000 3,813,800 8.1666 6.045 6.045 6.195 6.045 6.233 621,899 6.1325 -3.59%
2004-09-23 0 8.350 8.300 8.350 8.250 8.400 651,000 5,415,500 8.3187 6.270 6.233 6.270 6.195 6.308 866,930 6.2468 0.00%
2004-09-22 0 8.350 8.350 8.400 8.300 8.450 3,443,849 29,007,003 8.4228 6.270 6.270 6.308 6.233 6.345 4,586,137 6.3249 1.21%
2004-09-21 0 8.250 8.200 8.250 8.150 8.250 1,096,000 9,011,000 8.2217 6.195 6.158 6.195 6.120 6.195 1,459,532 6.1739 1.23%
2004-09-20 0 8.150 8.150 8.200 8.150 8.200 276,000 2,260,800 8.1913 6.120 6.120 6.158 6.120 6.158 367,546 6.1511 -0.61%
2004-09-17 0 8.200 8.150 8.200 8.150 8.200 2,494,000 20,406,800 8.1824 6.158 6.120 6.158 6.120 6.158 3,321,233 6.1443 1.23%
2004-09-16 0 8.100 8.100 8.150 8.100 8.200 1,506,000 12,254,798 8.1373 6.082 6.082 6.120 6.082 6.158 2,005,524 6.1105 0.00%
2004-09-15 0 8.100 8.100 8.150 8.000 8.150 1,657,104 13,429,611 8.1043 6.082 6.082 6.120 6.007 6.120 2,206,748 6.0857 0.62%
2004-09-14 0 8.050 8.000 8.050 7.950 8.050 1,162,000 9,309,900 8.0120 6.045 6.007 6.045 5.970 6.045 1,547,423 6.0164 0.63%
2004-09-13 0 8.000 7.950 8.000 7.900 8.050 2,303,200 18,371,594 7.9766 6.007 5.970 6.007 5.932 6.045 3,067,147 5.9898 1.27%
2004-09-10 0 7.900 7.900 7.950 7.700 8.150 1,288,800 10,174,640 7.8947 5.932 5.932 5.970 5.782 6.120 1,716,281 5.9283 -2.47%
2004-09-09 0 8.100 8.000 8.100 7.950 8.150 8,638,000 69,509,200 8.0469 6.082 6.007 6.082 5.970 6.120 11,503,133 6.0426 1.25%
2004-09-08 0 8.000 7.950 8.000 7.800 8.050 19,252,791 151,670,991 7.8779 6.007 5.970 6.007 5.857 6.045 25,638,738 5.9157 4.58%
2004-09-07 0 7.650 7.600 7.650 7.600 7.750 2,721,408 20,783,049 7.6369 5.745 5.707 5.745 5.707 5.820 3,624,070 5.7347 1.32%
2004-09-06 0 7.550 7.550 7.600 7.500 7.600 762,000 5,786,600 7.5940 5.669 5.669 5.707 5.632 5.707 1,014,747 5.7025 0.67%
2004-09-03 0 7.500 7.450 7.500 7.500 7.600 1,982,928 14,929,349 7.5289 5.632 5.594 5.632 5.632 5.707 2,640,644 5.6537 0.00%
2004-09-02 0 7.500 7.450 7.500 7.450 7.550 2,884,752 21,682,928 7.5164 5.632 5.594 5.632 5.594 5.669 3,841,594 5.6443 0.67%
2004-09-01 0 7.450 7.450 7.500 7.300 7.500 2,427,429 18,127,033 7.4676 5.594 5.594 5.632 5.482 5.632 3,232,582 5.6076 2.76%
2004-08-31 0 7.250 7.250 7.350 7.250 7.350 2,022,000 14,774,850 7.3070 5.444 5.444 5.519 5.444 5.519 2,692,676 5.4871 -2.03%
2004-08-30 0 7.400 7.350 7.400 7.350 7.400 1,512,640 11,188,104 7.3964 5.557 5.519 5.557 5.519 5.557 2,014,367 5.5542 1.37%
2004-08-27 0 7.300 7.250 7.400 7.250 7.400 2,764,000 20,354,760 7.3642 5.482 5.444 5.557 5.444 5.557 3,680,790 5.5300 -2.67%
2004-08-26 0 7.500 7.500 7.550 7.350 7.500 924,000 6,892,900 7.4598 5.632 5.632 5.669 5.519 5.632 1,230,481 5.6018 1.35%
2004-08-25 0 7.400 7.350 7.400 7.250 7.400 1,298,000 9,550,600 7.3579 5.557 5.519 5.557 5.444 5.557 1,728,533 5.5253 2.07%
2004-08-24 0 7.250 7.250 7.300 7.200 7.300 1,311,900 9,466,200 7.2156 5.444 5.444 5.482 5.407 5.482 1,747,043 5.4184 0.69%
2004-08-23 0 7.200 7.200 7.250 7.200 7.300 748,019 5,419,714 7.2454 5.407 5.407 5.444 5.407 5.482 996,129 5.4408 -0.69%
2004-08-20 0 7.250 7.200 7.250 7.250 7.300 254,000 1,842,300 7.2531 5.444 5.407 5.444 5.444 5.482 338,249 5.4466 0.00%
2004-08-19 0 7.250 7.250 7.300 7.250 7.300 432,000 3,141,700 7.2725 5.444 5.444 5.482 5.444 5.482 575,290 5.4611 -0.68%
2004-08-18 0 7.300 7.300 7.350 7.300 7.400 2,342,000 17,190,200 7.3400 5.482 5.482 5.519 5.482 5.557 3,118,817 5.5118 -0.68%
2004-08-17 0 7.350 7.350 7.400 7.350 7.400 970,000 7,157,400 7.3788 5.519 5.519 5.557 5.519 5.557 1,291,739 5.5409 0.68%
2004-08-16 0 7.300 7.300 7.350 7.300 7.350 522,900 3,821,015 7.3074 5.482 5.482 5.519 5.482 5.519 696,340 5.4873 0.00%
2004-08-13 0 7.300 7.250 7.350 7.250 7.300 42,000 305,400 7.2714 5.482 5.444 5.519 5.444 5.482 55,931 5.4603 -0.68%
2004-08-12 0 7.350 7.250 7.350 7.250 7.350 211,456 1,539,665 7.2813 5.519 5.444 5.519 5.444 5.519 281,594 5.4677 0.00%
2004-08-11 0 7.350 7.300 7.400 7.350 7.500 704,000 5,216,400 7.4097 5.519 5.482 5.557 5.519 5.632 937,509 5.5641 -1.34%
2004-08-10 0 7.450 7.450 7.500 7.450 7.500 688,000 5,153,200 7.4901 5.594 5.594 5.632 5.594 5.632 916,202 5.6245 -0.67%
2004-08-09 0 7.500 7.450 7.500 7.500 7.600 45,034 340,148 7.5531 5.632 5.594 5.632 5.632 5.707 59,971 5.6718 -1.96%
2004-08-06 0 7.650 7.550 7.650 7.500 7.650 1,862,000 14,143,700 7.5960 5.745 5.669 5.745 5.632 5.745 2,479,606 5.7040 1.32%
2004-08-05 0 7.550 7.500 7.600 7.450 7.550 802,074 6,022,487 7.5086 5.669 5.632 5.707 5.594 5.669 1,068,113 5.6384 1.34%
2004-08-04 0 7.450 7.450 7.550 7.250 7.550 1,906,000 14,256,000 7.4795 5.594 5.594 5.669 5.444 5.669 2,538,200 5.6166 2.76%
2004-08-03 0 7.250 7.250 7.300 7.200 7.400 879,318 6,395,885 7.2737 5.444 5.444 5.482 5.407 5.557 1,170,978 5.4620 -1.36%
2004-08-02 0 7.350 7.300 7.400 7.300 7.400 958,000 7,023,200 7.3311 5.519 5.482 5.557 5.482 5.557 1,275,758 5.5051 0.68%
2004-07-30 0 7.300 7.250 7.300 7.200 7.300 1,887,000 13,644,590 7.2308 5.482 5.444 5.482 5.407 5.482 2,512,898 5.4298 1.39%
2004-07-29 0 7.200 7.200 7.250 7.200 7.250 1,124,000 8,129,904 7.2330 5.407 5.407 5.444 5.407 5.444 1,496,819 5.4315 -0.69%
2004-07-28 0 7.250 7.200 7.250 7.150 7.250 1,162,000 8,398,356 7.2275 5.444 5.407 5.444 5.369 5.444 1,547,423 5.4273 0.00%
2004-07-27 0 7.250 7.200 7.250 7.200 7.250 522,345 3,777,515 7.2318 5.444 5.407 5.444 5.407 5.444 695,601 5.4306 0.69%
2004-07-26 0 7.200 7.150 7.250 7.150 7.250 2,216,000 15,871,700 7.1623 5.407 5.369 5.444 5.369 5.444 2,951,024 5.3784 0.70%
2004-07-23 0 7.150 7.150 7.200 7.150 7.200 1,342,232 9,658,312 7.1957 5.369 5.369 5.407 5.369 5.407 1,787,436 5.4034 -0.69%
2004-07-22 0 7.200 7.150 7.200 7.150 7.250 1,154,000 8,317,620 7.2076 5.407 5.369 5.407 5.369 5.444 1,536,770 5.4124 -0.69%
2004-07-21 0 7.250 7.200 7.250 7.200 7.250 1,524,808 11,023,018 7.2291 5.444 5.407 5.444 5.407 5.444 2,030,571 5.4285 0.00%
2004-07-20 0 7.250 7.150 7.250 7.150 7.250 797,000 5,746,700 7.2104 5.444 5.369 5.444 5.369 5.444 1,061,356 5.4145 0.00%
2004-07-19 0 7.250 7.250 7.300 7.150 7.350 680,351 4,948,839 7.2739 5.444 5.444 5.482 5.369 5.519 906,016 5.4622 1.40%
2004-07-16 0 7.150 7.150 7.200 7.150 7.200 812,088 5,846,116 7.1989 5.369 5.369 5.407 5.369 5.407 1,081,449 5.4058 -0.69%
2004-07-15 0 7.200 7.200 7.250 7.200 7.250 632,044 4,573,708 7.2364 5.407 5.407 5.444 5.407 5.444 841,686 5.4340 0.00%
2004-07-14 0 7.200 7.200 7.250 7.200 7.300 636,000 4,619,600 7.2635 5.407 5.407 5.444 5.407 5.482 846,954 5.4544 -1.37%
2004-07-13 0 7.300 7.250 7.300 7.250 7.450 928,000 6,842,134 7.3730 5.482 5.444 5.482 5.444 5.594 1,235,808 5.5366 -2.67%
2004-07-12 0 7.500 7.350 7.500 7.350 7.500 206,444 1,526,077 7.3922 5.632 5.519 5.632 5.519 5.632 274,919 5.5510 0.00%
2004-07-09 0 7.500 7.400 7.500 7.350 7.500 967,000 7,137,650 7.3812 5.632 5.557 5.632 5.519 5.632 1,287,744 5.5428 0.00%
2004-07-08 0 7.500 7.450 7.500 7.400 7.500 410,000 3,059,700 7.4627 5.632 5.594 5.632 5.557 5.632 545,993 5.6039 0.00%
2004-07-07 0 7.500 7.450 7.500 7.450 7.500 1,058,000 7,933,300 7.4984 5.632 5.594 5.632 5.594 5.632 1,408,927 5.6307 0.00%
2004-07-06 0 7.500 7.450 7.500 7.450 7.700 590,000 4,434,600 7.5163 5.632 5.594 5.632 5.594 5.782 785,697 5.6442 0.00%
2004-07-05 0 7.500 7.450 7.500 7.450 7.500 346,000 2,587,700 7.4789 5.632 5.594 5.632 5.594 5.632 460,765 5.6161 -0.66%
2004-07-02 0 7.550 7.550 7.600 7.500 7.650 746,000 5,653,700 7.5787 5.669 5.669 5.707 5.632 5.745 993,440 5.6910 -0.66%
2004-06-30 0 7.600 7.550 7.600 7.550 7.650 1,645,130 12,517,762 7.6090 5.707 5.669 5.707 5.669 5.745 2,190,802 5.7138 0.00%
2004-06-29 0 7.600 7.600 7.650 7.600 7.650 930,000 7,096,700 7.6309 5.707 5.707 5.745 5.707 5.745 1,238,471 5.7302 0.00%
2004-06-28 0 7.600 7.550 7.600 7.600 7.650 5,828,000 44,909,669 7.7058 5.707 5.669 5.707 5.707 5.745 7,761,086 5.7865 0.00%
2004-06-25 0 7.600 7.550 7.600 7.600 7.750 4,319,475 31,492,094 7.2907 5.707 5.669 5.707 5.707 5.820 5,752,199 5.4748 -0.65%
2004-06-24 0 7.650 7.650 7.700 7.550 7.700 1,758,098 13,400,615 7.6222 5.745 5.745 5.782 5.669 5.782 2,341,241 5.7237 1.32%
2004-06-23 0 7.550 7.500 7.550 7.500 7.650 632,552 4,789,185 7.5712 5.669 5.632 5.669 5.632 5.745 842,363 5.6854 -1.31%
2004-06-21 0 7.650 7.600 7.700 7.600 7.750 2,054,000 15,808,500 7.6964 5.745 5.707 5.782 5.707 5.820 2,735,290 5.7795 -1.29%
2004-06-18 0 7.750 7.600 7.800 7.650 7.800 142,000 1,101,400 7.7563 5.820 5.707 5.857 5.745 5.857 189,100 5.8244 -0.64%
2004-06-17 0 7.800 7.600 7.800 7.600 7.800 40,645 313,233 7.7066 5.857 5.707 5.857 5.707 5.857 54,127 5.7871 1.96%
2004-06-16 0 7.650 7.650 7.750 7.650 7.800 1,695,002 13,186,965 7.7799 5.745 5.745 5.820 5.745 5.857 2,257,216 5.8421 -1.92%
2004-06-15 0 7.800 7.750 7.800 7.650 7.800 414,191 3,213,671 7.7589 5.857 5.820 5.857 5.745 5.857 551,574 5.8264 1.30%
2004-06-14 0 7.700 7.600 7.700 7.600 7.700 528,000 4,065,200 7.6992 5.782 5.707 5.782 5.707 5.782 703,132 5.7816 -1.28%
2004-06-11 0 7.800 7.700 7.800 7.600 7.800 498,000 3,857,270 7.7455 5.857 5.782 5.857 5.707 5.857 663,181 5.8163 0.65%
2004-06-10 0 7.750 7.700 7.750 7.700 7.750 2,400,000 18,548,000 7.7283 5.820 5.782 5.820 5.782 5.820 3,196,055 5.8034 1.97%
2004-06-09 0 7.600 7.600 7.750 7.600 7.800 1,619,280 12,618,182 7.7925 5.707 5.707 5.820 5.707 5.857 2,156,378 5.8516 -3.18%
2004-06-08 0 7.850 7.800 7.850 7.750 7.900 930,000 7,279,500 7.8274 5.895 5.857 5.895 5.820 5.932 1,238,471 5.8778 0.64%
2004-06-07 0 7.800 7.700 7.800 7.800 7.800 160,855 1,248,047 7.7588 5.857 5.782 5.857 5.857 5.857 214,209 5.8263 2.63%
2004-06-04 0 7.600 7.600 7.700 7.600 7.700 616,600 4,738,094 7.6842 5.707 5.707 5.782 5.707 5.782 821,120 5.7703 -2.56%
2004-06-03 0 7.800 7.750 7.800 7.750 7.800 534,000 4,150,450 7.7724 5.857 5.820 5.857 5.820 5.857 711,122 5.8365 0.00%
2004-06-02 0 7.800 7.750 7.800 7.750 7.850 958,000 7,500,600 7.8294 5.857 5.820 5.857 5.820 5.895 1,275,758 5.8793 -0.64%
2004-06-01 0 7.850 7.800 7.850 7.750 7.850 1,794,034 14,009,160 7.8087 5.895 5.857 5.895 5.820 5.895 2,389,096 5.8638 0.64%
2004-05-31 0 7.800 7.550 7.800 7.600 7.800 1,075,017 8,298,374 7.7193 5.857 5.669 5.857 5.707 5.857 1,431,589 5.7966 1.96%
2004-05-28 0 7.650 7.600 7.700 7.550 7.750 1,094,000 8,390,780 7.6698 5.745 5.707 5.782 5.669 5.820 1,456,868 5.7595 1.32%
2004-05-27 0 7.550 7.550 7.600 7.500 7.650 701,000 5,321,850 7.5918 5.669 5.669 5.707 5.632 5.745 933,514 5.7009 0.00%
2004-05-25 0 7.550 7.450 7.550 7.350 7.550 1,128,000 8,405,800 7.4520 5.669 5.594 5.669 5.519 5.669 1,502,146 5.5959 0.67%
2004-05-24 0 7.500 7.400 7.500 7.500 7.550 46,000 345,800 7.5174 5.632 5.557 5.632 5.632 5.669 61,258 5.6450 -1.32%
2004-05-21 0 7.600 7.550 7.600 7.500 7.600 668,000 5,061,800 7.5775 5.707 5.669 5.707 5.632 5.707 889,569 5.6902 1.33%
2004-05-20 0 7.500 7.450 7.500 7.500 7.600 1,367,000 10,256,514 7.5029 5.632 5.594 5.632 5.632 5.707 1,820,419 5.6341 -0.66%
2004-05-19 0 7.550 7.550 7.600 7.400 7.550 458,000 3,427,300 7.4832 5.669 5.669 5.707 5.557 5.669 609,914 5.6193 4.86%
2004-05-18 0 7.200 7.000 7.250 6.800 7.250 832,000 5,778,900 6.9458 5.407 5.256 5.444 5.106 5.444 1,107,966 5.2158 6.35%
2004-05-17 0 6.850 6.850 7.000 6.800 7.150 1,123,800 7,760,864 6.9059 5.084 5.084 5.195 5.047 5.306 1,514,237 5.1253 -6.16%
2004-05-14 0 7.300 7.300 7.350 7.200 7.350 844,529 6,175,282 7.3121 5.418 5.418 5.455 5.344 5.455 1,137,940 5.4267 -0.68%
2004-05-13 0 7.350 7.350 7.450 7.300 7.500 1,300,000 9,888,068 7.6062 5.455 5.455 5.529 5.418 5.566 1,751,654 5.6450 -5.77%
2004-05-12 0 7.800 7.750 7.800 7.550 7.850 399,000 3,079,450 7.7179 5.789 5.752 5.789 5.603 5.826 537,623 5.7279 4.70%
2004-05-11 0 7.450 7.450 7.600 7.450 7.550 3,728,000 27,962,400 7.5006 5.529 5.529 5.640 5.529 5.603 5,023,203 5.5666 -1.97%
2004-05-10 0 7.600 7.500 7.600 7.500 7.850 1,106,000 8,481,800 7.6689 5.640 5.566 5.640 5.566 5.826 1,490,253 5.6915 -3.18%
2004-05-07 0 7.850 7.650 7.900 7.800 7.850 300,000 2,343,800 7.8127 5.826 5.677 5.863 5.789 5.826 404,228 5.7982 0.64%
2004-05-06 0 7.800 7.650 7.800 7.600 7.800 581,800 4,502,196 7.7384 5.789 5.677 5.789 5.640 5.789 783,932 5.7431 0.65%
2004-05-05 0 7.750 7.650 7.750 7.700 7.750 342,193 2,650,348 7.7452 5.752 5.677 5.752 5.715 5.752 461,080 5.7481 1.31%
2004-05-04 0 7.650 7.650 7.700 7.650 7.650 996,400 7,628,551 7.6561 5.677 5.677 5.715 5.677 5.677 1,342,575 5.6820 0.00%
2004-05-03 0 7.650 7.650 7.700 7.550 7.700 3,586,000 27,467,500 7.6596 5.677 5.677 5.715 5.603 5.715 4,831,869 5.6847 0.00%
2004-04-30 0 7.650 7.550 7.700 7.550 7.700 1,504,000 11,513,500 7.6553 5.677 5.603 5.715 5.603 5.715 2,026,528 5.6814 0.00%
2004-04-29 0 7.650 7.650 7.700 7.600 7.750 6,931,000 52,849,200 7.6250 5.677 5.677 5.715 5.640 5.752 9,339,008 5.6590 -1.29%
2004-04-28 0 7.750 7.700 7.750 7.700 7.800 824,609 6,390,768 7.7501 5.752 5.715 5.752 5.715 5.789 1,111,099 5.7518 0.00%
2004-04-27 0 7.750 7.700 7.750 7.650 7.750 1,546,122 11,899,609 7.6964 5.752 5.715 5.752 5.677 5.752 2,083,285 5.7119 2.65%
2004-04-26 0 7.550 7.550 7.800 7.500 7.600 669,691 5,060,944 7.5571 5.603 5.603 5.789 5.566 5.640 902,359 5.6086 -3.21%
2004-04-23 0 7.800 7.750 7.800 7.750 7.800 46,000 358,200 7.7870 5.789 5.752 5.789 5.752 5.789 61,982 5.7791 1.96%
2004-04-22 0 7.650 7.650 7.700 7.600 7.850 1,404,000 10,840,512 7.7212 5.677 5.677 5.715 5.640 5.826 1,891,786 5.7303 0.00%
2004-04-21 0 7.650 7.600 7.650 7.650 7.900 366,000 2,844,500 7.7719 5.677 5.640 5.677 5.677 5.863 493,158 5.7679 -2.55%
2004-04-20 0 7.850 7.750 7.850 7.800 7.900 176,000 1,376,280 7.8198 5.826 5.752 5.826 5.789 5.863 237,147 5.8035 -0.63%
2004-04-19 0 7.900 7.800 7.900 7.800 7.950 74,402 589,155 7.9185 5.863 5.789 5.863 5.789 5.900 100,251 5.8768 0.00%
2004-04-16 0 7.900 7.900 7.950 7.600 7.950 464,200 3,626,060 7.8114 5.863 5.863 5.900 5.640 5.900 625,475 5.7973 4.64%
2004-04-15 0 7.550 7.500 7.550 7.500 7.800 893,000 6,812,200 7.6284 5.603 5.566 5.603 5.566 5.789 1,203,251 5.6615 -3.21%
2004-04-14 0 7.800 7.750 7.800 7.700 8.000 3,630,500 28,354,450 7.8101 5.789 5.752 5.789 5.715 5.937 4,891,829 5.7963 -2.50%
2004-04-13 0 8.000 7.900 8.000 7.950 8.000 438,000 3,492,000 7.9726 5.937 5.863 5.937 5.900 5.937 590,172 5.9169 0.63%
2004-04-08 0 7.950 7.950 8.000 7.950 8.150 1,472,000 11,835,200 8.0402 5.900 5.900 5.937 5.900 6.049 1,983,411 5.9671 0.00%
2004-04-07 0 7.950 7.900 7.950 7.900 8.000 782,000 6,262,328 8.0081 5.900 5.863 5.900 5.863 5.937 1,053,687 5.9433 -1.85%
2004-04-06 0 8.100 8.050 8.100 7.950 8.150 3,926,000 31,687,640 8.0712 6.011 5.974 6.011 5.900 6.049 5,289,994 5.9901 1.89%
2004-04-02 0 7.950 7.850 7.950 7.800 7.950 614,000 4,849,148 7.8976 5.900 5.826 5.900 5.789 5.900 827,319 5.8613 1.92%
2004-04-01 0 7.800 7.750 7.800 7.750 7.900 2,830,000 22,092,114 7.8064 5.789 5.752 5.789 5.752 5.863 3,813,215 5.7936 0.65%
2004-03-31 0 7.750 7.650 7.750 7.650 7.850 1,385,902 10,766,846 7.7688 5.752 5.677 5.752 5.677 5.826 1,867,400 5.7657 1.97%
2004-03-30 0 7.600 7.600 7.650 7.500 7.650 384,000 2,922,200 7.6099 5.640 5.640 5.677 5.566 5.677 517,411 5.6477 2.01%
2004-03-29 0 7.450 7.450 7.500 7.450 7.550 1,858,000 13,968,632 7.5181 5.529 5.529 5.566 5.529 5.603 2,503,517 5.5796 -1.97%
2004-03-26 0 7.600 7.550 7.600 7.500 7.700 984,973 7,451,986 7.5657 5.640 5.603 5.640 5.566 5.715 1,327,178 5.6149 -0.65%
2004-03-25 0 7.650 7.450 7.650 7.450 7.650 810,000 6,097,330 7.5276 5.677 5.529 5.677 5.529 5.677 1,091,415 5.5866 1.32%
2004-03-24 0 7.550 7.500 7.550 7.250 7.550 2,446,000 18,378,800 7.5138 5.603 5.566 5.603 5.381 5.603 3,295,803 5.5764 -0.66%
2004-03-23 0 7.600 7.550 7.600 7.550 7.600 308,341 2,331,106 7.5602 5.640 5.603 5.640 5.603 5.640 415,467 5.6108 0.66%
2004-03-22 0 7.550 7.500 7.550 7.500 7.550 146,000 1,095,500 7.5034 5.603 5.566 5.603 5.566 5.603 196,724 5.5687 -0.66%
2004-03-19 0 7.600 7.550 7.600 7.500 7.600 782,000 5,910,300 7.5579 5.640 5.603 5.640 5.566 5.640 1,053,687 5.6092 0.66%
2004-03-18 0 7.550 7.500 7.550 7.500 7.600 1,095,353 8,262,295 7.5430 5.603 5.566 5.603 5.566 5.640 1,475,907 5.5981 0.67%
2004-03-17 0 7.500 7.500 7.550 7.500 7.600 800,000 6,029,592 7.5370 5.566 5.566 5.603 5.566 5.640 1,077,941 5.5936 -0.66%
2004-03-16 0 7.550 7.550 7.600 7.550 7.650 732,000 5,579,300 7.6220 5.603 5.603 5.640 5.603 5.677 986,316 5.6567 -0.66%
2004-03-15 0 7.600 7.550 7.600 7.550 7.700 264,000 2,007,900 7.6057 5.640 5.603 5.640 5.603 5.715 355,720 5.6446 -1.30%
2004-03-12 0 7.700 7.600 7.750 7.500 7.750 2,124,000 16,195,600 7.6250 5.715 5.640 5.752 5.566 5.752 2,861,932 5.6590 -0.65%
2004-03-11 0 7.750 7.700 7.750 7.500 7.750 4,243,935 32,419,710 7.6391 5.752 5.715 5.752 5.566 5.752 5,718,387 5.6694 2.65%
2004-03-10 0 7.550 7.550 7.600 7.500 7.700 3,974,052 29,947,482 7.5358 5.603 5.603 5.640 5.566 5.715 5,354,740 5.5927 -1.95%
2004-03-09 0 7.700 7.700 7.750 7.650 7.750 2,673,000 20,606,200 7.7090 5.715 5.715 5.752 5.677 5.752 3,601,669 5.7213 1.32%
2004-03-08 0 7.600 7.600 7.650 7.600 7.750 756,000 5,776,800 7.6413 5.640 5.640 5.677 5.640 5.752 1,018,654 5.6710 0.00%
2004-03-05 0 7.600 7.600 7.650 7.500 7.700 1,451,000 11,000,410 7.5813 5.640 5.640 5.677 5.566 5.715 1,955,115 5.6265 -1.94%
2004-03-04 0 7.750 7.700 7.750 7.650 7.800 2,872,261 22,146,858 7.7106 5.752 5.715 5.752 5.677 5.789 3,870,159 5.7225 0.65%
2004-03-03 0 7.700 7.600 7.700 7.550 7.700 2,237,540 17,205,516 7.6895 5.715 5.640 5.715 5.603 5.715 3,014,919 5.7068 -0.65%
2004-03-02 0 7.750 7.700 7.750 7.600 7.750 5,941,000 45,779,400 7.7057 5.752 5.715 5.752 5.640 5.752 8,005,057 5.7188 1.97%
2004-03-01 0 7.600 7.550 7.600 7.350 7.750 4,582,914 35,081,284 7.6548 5.640 5.603 5.640 5.455 5.752 6,175,136 5.6811 4.11%
2004-02-27 0 7.300 7.250 7.300 7.300 7.450 3,156,914 23,166,239 7.3383 5.418 5.381 5.418 5.418 5.529 4,253,707 5.4461 -1.35%
2004-02-26 0 7.400 7.350 7.400 7.350 7.500 5,432,000 40,203,600 7.4013 5.492 5.455 5.492 5.455 5.566 7,319,217 5.4929 -0.67%
2004-02-25 0 7.450 7.400 7.450 7.400 7.450 496,222 3,678,198 7.4124 5.529 5.492 5.529 5.492 5.529 668,622 5.5012 -0.67%
2004-02-24 0 7.500 7.400 7.500 7.450 7.600 5,264,000 39,414,100 7.4875 5.566 5.492 5.566 5.529 5.640 7,092,849 5.5569 -1.32%
2004-02-23 0 7.600 7.500 7.600 7.500 7.600 6,809,000 51,149,350 7.5120 5.640 5.566 5.640 5.566 5.640 9,174,622 5.5751 0.66%
2004-02-20 0 7.550 7.500 7.550 7.450 7.550 4,642,518 34,793,556 7.4945 5.603 5.566 5.603 5.529 5.603 6,255,448 5.5621 0.67%
2004-02-19 0 7.500 7.400 7.500 7.400 7.500 2,926,000 21,814,076 7.4553 5.566 5.492 5.566 5.492 5.566 3,942,568 5.5330 0.00%
2004-02-18 0 7.500 7.450 7.500 7.450 7.550 4,090,000 30,531,400 7.4649 5.566 5.529 5.566 5.529 5.603 5,510,971 5.5401 0.67%
2004-02-17 0 7.450 7.400 7.450 7.400 7.550 1,229,000 9,166,700 7.4587 5.529 5.492 5.529 5.492 5.603 1,655,986 5.5355 -1.32%
2004-02-16 0 7.550 7.500 7.550 7.450 7.600 6,120,000 46,011,300 7.5182 5.603 5.566 5.603 5.529 5.640 8,246,246 5.5797 2.03%
2004-02-13 0 7.400 7.400 7.450 7.400 7.500 4,436,157 32,980,630 7.4345 5.492 5.492 5.529 5.492 5.566 5,977,392 5.5176 0.00%
2004-02-12 0 7.400 7.350 7.400 7.350 7.500 104,422,345 772,964,684 7.4023 5.492 5.455 5.492 5.455 5.566 140,701,359 5.4937 -7.50%
2004-02-11 1 - - - - - 0 0 - 5.937 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 5.937 - - - - 0 - 0.00%
2004-02-09 0 8.000 7.900 8.050 8.000 8.050 1,059,000 8,488,350 8.0154 5.937 5.863 5.974 5.937 5.974 1,426,924 5.9487 0.00%
2004-02-06 0 8.000 7.950 8.000 7.750 8.000 5,237,283 41,148,107 7.8568 5.937 5.900 5.937 5.752 5.937 7,056,850 5.8309 3.90%
2004-02-05 0 7.700 7.700 7.950 7.700 7.950 526,035 4,180,132 7.9465 5.715 5.715 5.900 5.715 5.900 708,793 5.8975 -3.75%
2004-02-04 0 8.000 7.950 8.000 7.950 8.000 1,058,000 8,461,300 7.9974 5.937 5.900 5.937 5.900 5.937 1,425,576 5.9354 0.00%
2004-02-03 0 8.000 7.950 8.000 7.700 8.000 1,012,000 8,026,550 7.9314 5.937 5.900 5.937 5.715 5.937 1,363,595 5.8863 -0.62%
2004-02-02 0 8.050 8.000 8.050 7.600 8.050 1,456,000 11,585,456 7.9570 5.974 5.937 5.974 5.640 5.974 1,961,852 5.9054 1.26%
2004-01-30 0 7.950 7.950 8.000 7.850 8.050 1,982,965 15,822,981 7.9795 5.900 5.900 5.937 5.826 5.974 2,671,898 5.9220 1.27%
2004-01-29 0 7.850 7.800 7.900 7.650 7.850 322,000 2,504,100 7.7767 5.826 5.789 5.863 5.677 5.826 433,871 5.7715 -1.26%
2004-01-28 0 7.950 7.850 7.950 7.800 7.950 340,000 2,673,600 7.8635 5.900 5.826 5.900 5.789 5.900 458,125 5.8360 -0.63%
2004-01-27 0 8.000 7.900 8.000 7.900 8.100 997,037 7,957,137 7.9808 5.937 5.863 5.937 5.863 6.011 1,343,433 5.9230 0.00%
2004-01-26 0 8.000 7.950 8.000 7.950 8.000 1,320,000 10,551,850 7.9938 5.937 5.900 5.937 5.900 5.937 1,778,602 5.9327 1.27%
2004-01-21 0 7.900 7.900 8.000 7.900 8.100 926,000 7,395,500 7.9865 5.863 5.863 5.937 5.863 6.011 1,247,716 5.9272 -1.86%
2004-01-20 0 8.050 8.000 8.050 8.000 8.100 4,176,000 33,632,600 8.0538 5.974 5.937 5.974 5.937 6.011 5,626,850 5.9772 0.63%
2004-01-19 0 8.000 7.950 8.000 7.950 8.000 743,133 5,942,747 7.9969 5.937 5.900 5.937 5.900 5.937 1,001,317 5.9349 0.00%
2004-01-16 0 8.000 7.950 8.000 7.900 8.050 1,941,077 15,514,193 7.9926 5.937 5.900 5.937 5.863 5.974 2,615,457 5.9317 1.27%
2004-01-15 0 7.900 7.850 7.900 7.850 8.000 692,000 5,449,500 7.8750 5.863 5.826 5.863 5.826 5.937 932,419 5.8445 -0.63%
2004-01-14 0 7.950 7.900 7.950 7.900 8.050 200,000 1,590,100 7.9505 5.900 5.863 5.900 5.863 5.974 269,485 5.9005 -1.24%
2004-01-13 0 8.050 7.950 8.050 7.850 8.050 1,390,000 11,092,228 7.9800 5.974 5.900 5.974 5.826 5.974 1,872,922 5.9224 1.26%
2004-01-12 0 7.950 7.900 8.000 7.900 8.000 1,948,761 15,546,698 7.9777 5.900 5.863 5.937 5.863 5.937 2,625,811 5.9207 -0.63%
2004-01-09 0 8.000 7.950 8.000 7.800 8.000 2,642,747 21,066,924 7.9716 5.937 5.900 5.937 5.789 5.937 3,560,905 5.9162 4.58%
2004-01-08 0 7.650 7.550 7.600 7.600 8.000 2,734,000 21,509,500 7.8674 5.677 5.603 5.640 5.640 5.937 3,683,862 5.8388 -2.55%
2004-01-07 0 7.850 7.850 7.900 7.800 8.900 2,313,604 18,601,146 8.0399 5.826 5.826 5.863 5.789 6.605 3,117,410 5.9669 -11.80%
2004-01-06 0 8.900 8.700 8.900 7.900 9.000 3,165,557 26,143,968 8.2589 6.605 6.457 6.605 5.863 6.679 4,265,353 6.1294 11.25%
2004-01-05 0 8.000 7.950 8.000 7.450 8.100 1,700,000 13,160,500 7.7415 5.937 5.900 5.937 5.529 6.011 2,290,624 5.7454 8.11%
2004-01-02 0 7.400 7.350 7.400 7.300 7.400 194,000 1,428,100 7.3613 5.492 5.455 5.492 5.418 5.492 261,401 5.4633 1.37%
2003-12-31 0 7.300 7.200 7.300 7.200 7.450 794,000 5,872,200 7.3957 5.418 5.344 5.418 5.344 5.529 1,069,856 5.4888 0.69%
2003-12-30 0 7.250 7.200 7.250 7.250 7.350 973,000 7,115,250 7.3127 5.381 5.344 5.381 5.381 5.455 1,311,045 5.4272 0.69%
2003-12-29 0 7.200 7.200 7.300 7.200 7.300 150,000 1,089,700 7.2647 5.344 5.344 5.418 5.344 5.418 202,114 5.3915 -1.37%
2003-12-24 0 7.300 7.200 7.300 7.200 7.300 158,000 1,143,744 7.2389 5.418 5.344 5.418 5.344 5.418 212,893 5.3724 1.39%
2003-12-23 0 7.200 7.200 7.250 7.050 7.250 1,909,000 13,669,000 7.1603 5.344 5.344 5.381 5.232 5.381 2,572,236 5.3141 2.13%
2003-12-22 0 7.050 7.000 7.050 7.000 7.150 687,018 4,832,825 7.0345 5.232 5.195 5.232 5.195 5.306 925,706 5.2207 -0.70%
2003-12-19 0 7.100 7.100 7.150 7.100 7.150 754,000 5,386,700 7.1442 5.269 5.269 5.306 5.269 5.306 1,015,959 5.3021 -0.70%
2003-12-18 0 7.150 7.150 7.200 7.100 7.200 562,108 4,013,978 7.1409 5.306 5.306 5.344 5.269 5.344 757,399 5.2997 0.70%
2003-12-17 0 7.100 7.050 7.100 7.050 7.250 1,478,123 10,560,133 7.1443 5.269 5.232 5.269 5.232 5.381 1,991,661 5.3022 -1.39%
2003-12-16 0 7.200 7.100 7.200 7.050 7.250 667,041 4,755,579 7.1294 5.344 5.269 5.344 5.232 5.381 898,788 5.2911 -1.37%
2003-12-15 0 7.300 7.200 7.300 7.250 7.350 354,000 2,591,000 7.3192 5.418 5.344 5.418 5.381 5.455 476,989 5.4320 1.39%
2003-12-12 0 7.200 7.200 7.250 7.200 7.400 1,436,840 10,494,969 7.3042 5.344 5.344 5.381 5.344 5.492 1,936,035 5.4209 -0.69%
2003-12-11 0 7.250 7.200 7.250 7.150 7.250 2,003,000 14,413,150 7.1958 5.381 5.344 5.381 5.306 5.381 2,698,894 5.3404 1.40%
2003-12-10 0 7.150 7.150 7.200 7.150 7.150 785,563 5,576,385 7.0986 5.306 5.306 5.344 5.306 5.306 1,058,488 5.2683 0.00%
2003-12-09 0 7.150 7.100 7.150 7.050 7.200 2,523,000 17,838,800 7.0705 5.306 5.269 5.306 5.232 5.344 3,399,555 5.2474 -0.69%
2003-12-08 0 7.200 7.200 7.250 7.100 7.250 1,227,002 8,837,484 7.2025 5.344 5.344 5.381 5.269 5.381 1,653,294 5.3454 0.00%
2003-12-05 0 7.200 7.150 7.200 7.150 7.450 1,825,831 13,475,065 7.3802 5.344 5.306 5.344 5.306 5.529 2,460,172 5.4773 -3.36%
2003-12-04 0 7.450 7.400 7.450 7.400 7.550 3,496,555 26,142,724 7.4767 5.529 5.492 5.529 5.492 5.603 4,711,348 5.5489 0.00%
2003-12-03 0 7.450 7.400 7.450 7.200 7.450 2,398,000 17,792,220 7.4196 5.529 5.492 5.529 5.344 5.529 3,231,127 5.5065 3.47%
2003-12-02 0 7.200 7.200 7.250 7.150 7.350 2,692,000 19,377,200 7.1981 5.344 5.344 5.381 5.306 5.455 3,627,270 5.3421 2.13%
2003-12-01 0 7.050 7.050 7.100 6.950 7.100 326,104 2,293,738 7.0338 5.232 5.232 5.269 5.158 5.269 439,401 5.2201 1.44%
2003-11-28 0 6.950 6.950 7.000 6.950 7.050 1,102,000 7,684,600 6.9733 5.158 5.158 5.195 5.158 5.232 1,484,863 5.1753 0.00%
2003-11-27 0 6.950 6.950 7.000 6.950 7.000 158,000 1,100,800 6.9671 5.158 5.158 5.195 5.158 5.195 212,893 5.1707 0.72%
2003-11-26 0 6.900 6.900 6.950 6.900 7.050 5,112,876 35,761,696 6.9944 5.121 5.121 5.158 5.121 5.232 6,889,221 5.1910 -2.13%
2003-11-25 0 7.050 7.000 7.050 6.900 7.050 488,104 3,428,807 7.0247 5.232 5.195 5.232 5.121 5.232 657,684 5.2135 2.17%
2003-11-24 0 6.900 6.850 6.900 6.850 6.950 1,677,300 11,740,215 6.9995 5.121 5.084 5.121 5.084 5.158 2,260,037 5.1947 -3.50%
2003-11-21 0 7.150 7.050 7.150 7.000 7.200 2,300,000 16,383,700 7.1233 5.306 5.232 5.306 5.195 5.344 3,099,079 5.2866 2.14%
2003-11-20 0 7.000 6.950 7.000 6.950 7.250 774,887 5,428,232 7.0052 5.195 5.158 5.195 5.158 5.381 1,044,103 5.1989 0.72%
2003-11-19 0 6.950 6.950 7.000 6.900 7.100 620,000 4,334,100 6.9905 5.158 5.158 5.195 5.121 5.269 835,404 5.1880 -2.11%
2003-11-18 0 7.100 7.050 7.100 7.050 7.100 1,694,000 12,012,400 7.0911 5.269 5.232 5.269 5.232 5.269 2,282,539 5.2627 0.71%
2003-11-17 0 7.050 7.050 7.100 7.050 7.250 526,000 3,766,700 7.1610 5.232 5.232 5.269 5.232 5.381 708,746 5.3146 -2.76%
2003-11-14 0 7.250 7.250 7.300 7.100 7.300 2,358,000 16,980,964 7.2014 5.381 5.381 5.418 5.269 5.418 3,177,230 5.3446 -2.68%
2003-11-13 0 7.450 7.400 7.450 6.950 7.500 3,562,000 25,798,890 7.2428 5.529 5.492 5.529 5.158 5.566 4,799,531 5.3753 8.76%
2003-11-12 0 6.850 6.800 6.900 6.800 7.100 1,364,000 9,406,400 6.8962 5.084 5.047 5.121 5.047 5.269 1,837,889 5.1180 -3.52%
2003-11-11 0 7.100 7.050 7.100 7.100 7.250 385,203 2,754,031 7.1496 5.269 5.232 5.269 5.269 5.381 519,032 5.3061 -1.39%
2003-11-10 0 7.200 7.150 7.250 7.150 7.300 482,000 3,478,700 7.2172 5.344 5.306 5.381 5.306 5.418 649,459 5.3563 -1.37%
2003-11-07 0 7.300 7.200 7.300 7.150 7.300 1,080,428 7,763,901 7.1859 5.418 5.344 5.418 5.306 5.418 1,455,797 5.3331 2.82%
2003-11-06 0 7.100 7.050 7.200 7.000 7.300 1,431,180 10,168,659 7.1051 5.269 5.232 5.344 5.195 5.418 1,928,409 5.2731 -2.74%
2003-11-05 0 7.300 7.250 7.350 7.150 7.500 2,140,000 15,730,094 7.3505 5.418 5.381 5.455 5.306 5.566 2,883,491 5.4552 0.00%
2003-11-04 0 7.300 7.200 7.300 7.200 7.500 1,995,000 14,707,250 7.3721 5.418 5.344 5.418 5.344 5.566 2,688,114 5.4712 -0.68%
2003-11-03 0 7.350 7.300 7.450 7.300 7.500 2,778,345 20,732,614 7.4622 5.455 5.418 5.529 5.418 5.566 3,743,614 5.5381 -1.34%
2003-10-31 0 7.450 7.400 7.450 7.250 7.550 3,689,365 27,448,486 7.4399 5.529 5.492 5.529 5.381 5.603 4,971,146 5.5216 2.76%
2003-10-30 0 7.250 7.200 7.250 7.150 7.250 1,777,500 12,824,564 7.2149 5.381 5.344 5.381 5.306 5.381 2,395,049 5.3546 0.69%
2003-10-29 0 7.200 7.200 7.300 7.200 7.350 3,001,252 21,721,439 7.2375 5.344 5.344 5.418 5.344 5.455 4,043,964 5.3713 -0.69%
2003-10-28 0 7.250 7.200 7.250 7.050 7.250 3,114,000 22,431,300 7.2034 5.381 5.344 5.381 5.232 5.381 4,195,884 5.3460 3.57%
2003-10-27 0 7.000 6.750 6.800 6.800 7.200 1,025,000 7,283,950 7.1063 5.195 5.010 5.047 5.047 5.344 1,381,111 5.2740 -1.41%
2003-10-24 0 7.100 7.050 7.150 7.050 7.250 2,176,512 15,495,811 7.1196 5.269 5.232 5.306 5.232 5.381 2,932,688 5.2838 0.00%
2003-10-23 0 7.100 7.000 7.050 7.000 7.250 2,276,000 16,180,164 7.1090 5.269 5.195 5.232 5.195 5.381 3,066,741 5.2760 -1.39%
2003-10-22 0 7.200 7.200 7.250 7.200 7.300 836,000 6,051,500 7.2386 5.344 5.344 5.381 5.344 5.418 1,126,448 5.3722 0.00%
2003-10-21 0 7.200 7.150 7.200 7.050 7.200 2,077,000 14,811,200 7.1311 5.344 5.306 5.344 5.232 5.344 2,798,603 5.2924 2.13%
2003-10-20 0 7.050 7.000 7.050 6.900 7.050 1,796,533 12,543,417 6.9820 5.232 5.195 5.232 5.121 5.232 2,420,695 5.1817 0.71%
2003-10-17 0 7.000 7.000 7.100 7.000 7.100 754,000 5,316,700 7.0513 5.195 5.195 5.269 5.195 5.269 1,015,959 5.2332 -0.71%
2003-10-16 0 7.050 6.950 7.050 6.900 7.100 4,825,182 33,792,485 7.0034 5.232 5.158 5.232 5.121 5.269 6,501,575 5.1976 2.92%
2003-10-15 0 6.850 6.750 6.850 6.700 6.850 4,862,000 33,044,500 6.7965 5.084 5.010 5.084 4.972 5.084 6,551,184 5.0440 2.24%
2003-10-14 0 6.700 6.700 6.750 6.650 6.800 1,454,000 9,788,300 6.7320 4.972 4.972 5.010 4.935 5.047 1,959,157 4.9962 -0.74%
2003-10-13 0 6.750 6.750 6.800 6.700 6.800 3,648,000 24,673,460 6.7636 5.010 5.010 5.047 4.972 5.047 4,915,409 5.0196 0.00%
2003-10-10 0 6.750 6.700 6.750 6.650 6.800 1,535,797 10,354,681 6.7422 5.010 4.972 5.010 4.935 5.047 2,069,372 5.0038 1.50%
2003-10-09 0 6.650 6.650 6.700 6.600 6.800 1,158,000 7,758,200 6.6997 4.935 4.935 4.972 4.898 5.047 1,560,319 4.9722 -0.75%
2003-10-08 0 6.700 6.700 6.750 6.550 6.900 4,815,000 32,595,238 6.7695 4.972 4.972 5.010 4.861 5.121 6,487,855 5.0240 -2.90%
2003-10-07 0 6.900 6.850 6.900 6.850 7.000 2,170,000 14,966,600 6.8971 5.121 5.084 5.121 5.084 5.195 2,923,914 5.1187 0.00%
2003-10-06 0 6.900 6.850 7.000 6.850 7.150 1,657,000 11,575,490 6.9858 5.121 5.084 5.195 5.084 5.306 2,232,685 5.1846 -0.72%
2003-10-03 0 6.950 6.900 7.050 6.900 7.150 982,066 6,981,577 7.1091 5.158 5.121 5.232 5.121 5.306 1,323,261 5.2760 -1.42%
2003-10-02 0 7.050 7.050 7.100 6.800 7.100 1,714,000 11,977,880 6.9883 5.232 5.232 5.269 5.047 5.269 2,309,488 5.1864 4.44%
2003-09-30 0 6.750 6.750 6.800 6.650 6.800 1,593,246 10,685,399 6.7067 5.010 5.010 5.047 4.935 5.047 2,146,781 4.9774 -0.74%
2003-09-29 0 6.800 6.750 6.800 6.750 6.850 937,842 6,361,184 6.7828 5.047 5.010 5.047 5.010 5.084 1,263,672 5.0339 -2.86%
2003-09-26 0 7.000 6.950 7.050 6.800 7.050 1,161,000 8,084,334 6.9633 5.195 5.158 5.232 5.047 5.232 1,564,361 5.1678 0.00%
2003-09-25 0 7.000 7.000 7.050 6.800 7.100 1,452,000 10,202,556 7.0266 5.195 5.195 5.232 5.047 5.269 1,956,462 5.2148 -2.10%
2003-09-24 0 7.150 7.050 7.150 6.800 7.150 2,624,143 18,380,187 7.0043 5.306 5.232 5.306 5.047 5.306 3,535,838 5.1983 8.33%
2003-09-23 0 6.600 6.550 6.650 6.600 6.700 721,000 4,772,200 6.6189 4.898 4.861 4.935 4.898 4.972 971,494 4.9122 -0.75%
2003-09-22 0 6.650 6.600 6.650 6.500 6.800 1,366,336 9,061,256 6.6318 4.935 4.898 4.935 4.824 5.047 1,841,036 4.9218 2.31%
2003-09-19 0 6.500 6.400 6.750 6.400 6.900 1,952,421 13,117,506 6.7186 4.824 4.750 5.010 4.750 5.121 2,630,742 4.9862 -3.70%
2003-09-18 0 6.750 6.700 6.750 6.700 6.950 1,407,000 9,547,900 6.7860 5.010 4.972 5.010 4.972 5.158 1,895,828 5.0363 -3.57%
2003-09-17 0 7.000 7.000 7.050 7.000 7.200 314,094 2,229,458 7.0981 5.195 5.195 5.232 5.195 5.344 423,218 5.2679 -1.41%
2003-09-16 0 7.100 7.100 7.150 6.850 7.200 1,133,559 8,031,929 7.0856 5.269 5.269 5.306 5.084 5.344 1,527,387 5.2586 -0.70%
2003-09-15 0 7.150 7.100 7.150 7.000 7.250 1,481,000 10,574,952 7.1404 5.306 5.269 5.306 5.195 5.381 1,995,538 5.2993 0.85%
2003-09-11 0 7.150 7.150 7.200 6.750 7.200 1,355,000 9,502,300 7.0128 5.262 5.262 5.299 4.968 5.299 1,841,213 5.1609 5.93%
2003-09-10 0 6.750 6.600 6.750 6.400 6.750 2,935,000 19,379,900 6.6030 4.968 4.857 4.968 4.710 4.968 3,988,162 4.8594 3.05%
2003-09-09 0 6.550 6.550 6.600 6.500 7.150 2,514,000 16,805,900 6.6849 4.820 4.820 4.857 4.784 5.262 3,416,095 4.9196 -8.39%
2003-09-08 0 7.150 6.950 7.200 6.950 7.250 718,000 5,086,800 7.0847 5.262 5.115 5.299 5.115 5.335 975,639 5.2138 -0.69%
2003-09-05 0 7.200 7.150 7.200 7.000 7.200 777,347 5,523,549 7.1056 5.299 5.262 5.299 5.151 5.299 1,056,281 5.2292 0.00%
2003-09-04 0 7.200 7.200 7.300 7.100 7.500 2,622,513 18,987,891 7.2403 5.299 5.299 5.372 5.225 5.519 3,563,545 5.3284 -3.36%
2003-09-03 0 7.450 7.400 7.450 7.050 7.600 4,908,727 36,481,392 7.4319 5.483 5.446 5.483 5.188 5.593 6,670,118 5.4694 7.19%
2003-09-02 0 6.950 6.900 6.950 6.650 6.950 1,008,000 6,921,600 6.8667 5.115 5.078 5.115 4.894 5.115 1,369,699 5.0534 4.51%
2003-09-01 0 6.650 6.650 6.700 6.600 6.800 1,474,000 9,864,500 6.6923 4.894 4.894 4.931 4.857 5.004 2,002,913 4.9251 2.31%
2003-08-29 0 6.500 6.450 6.550 6.400 6.600 1,778,000 11,521,336 6.4799 4.784 4.747 4.820 4.710 4.857 2,415,997 4.7688 2.36%
2003-08-28 0 6.350 6.300 6.350 6.250 6.500 1,348,000 8,520,800 6.3211 4.673 4.636 4.673 4.600 4.784 1,831,701 4.6519 -0.78%
2003-08-27 0 6.400 6.350 6.400 6.350 6.550 1,302,000 8,413,400 6.4619 4.710 4.673 4.710 4.673 4.820 1,769,195 4.7555 0.00%
2003-08-26 0 6.400 6.350 6.400 6.300 6.650 3,716,000 23,890,780 6.4292 4.710 4.673 4.710 4.636 4.894 5,049,407 4.7314 -4.48%
2003-08-25 0 6.700 6.650 6.700 6.600 7.000 6,285,456 42,670,755 6.7888 4.931 4.894 4.931 4.857 5.151 8,540,857 4.9961 -5.63%
2003-08-22 0 7.100 7.050 7.100 6.800 7.200 1,952,000 13,811,850 7.0757 5.225 5.188 5.225 5.004 5.299 2,652,433 5.2072 4.41%
2003-08-21 0 6.800 6.750 6.800 6.650 6.850 1,138,000 7,668,500 6.7386 5.004 4.968 5.004 4.894 5.041 1,546,347 4.9591 2.26%
2003-08-20 0 6.650 6.600 6.700 6.650 6.800 1,656,000 11,038,372 6.6657 4.894 4.857 4.931 4.894 5.004 2,250,220 4.9055 0.00%
2003-08-19 0 6.650 6.600 6.700 6.600 6.700 1,032,000 6,871,400 6.6583 4.894 4.857 4.931 4.857 4.931 1,402,311 4.9001 -0.75%
2003-08-18 0 6.700 6.650 6.750 6.650 7.000 844,000 5,686,300 6.7373 4.931 4.894 4.968 4.894 5.151 1,146,851 4.9582 -2.90%
2003-08-15 0 6.900 6.800 6.950 6.800 6.950 534,913 3,683,880 6.8869 5.078 5.004 5.115 5.004 5.115 726,855 5.0682 -1.43%
2003-08-14 0 7.000 7.000 7.100 6.750 7.150 1,364,000 9,475,348 6.9467 5.151 5.151 5.225 4.968 5.262 1,853,442 5.1123 2.19%
2003-08-13 0 6.850 6.650 6.850 6.400 6.900 2,774,000 18,520,400 6.6764 5.041 4.894 5.041 4.710 5.078 3,769,390 4.9134 6.20%
2003-08-12 0 6.450 6.350 6.450 6.300 6.550 2,074,002 13,343,108 6.4335 4.747 4.673 4.747 4.636 4.820 2,818,213 4.7346 -0.77%
2003-08-11 0 6.500 6.450 6.550 6.200 6.650 1,962,789 12,686,819 6.4637 4.784 4.747 4.820 4.563 4.894 2,667,094 4.7568 4.00%
2003-08-08 0 6.250 6.200 6.300 6.200 6.400 1,310,094 8,235,337 6.2861 4.600 4.563 4.636 4.563 4.710 1,780,193 4.6261 -0.79%
2003-08-07 0 6.300 6.250 6.300 6.150 6.350 864,000 5,410,900 6.2626 4.636 4.600 4.636 4.526 4.673 1,174,028 4.6088 0.00%
2003-08-06 0 6.300 6.300 6.350 6.200 6.450 707,293 4,441,737 6.2799 4.636 4.636 4.673 4.563 4.747 961,090 4.6216 -2.33%
2003-08-05 0 6.450 6.400 6.450 6.400 6.550 648,000 4,192,008 6.4691 4.747 4.710 4.747 4.710 4.820 880,521 4.7608 -0.77%
2003-08-04 0 6.500 6.500 6.550 6.500 6.600 899,566 5,870,194 6.5256 4.784 4.784 4.820 4.784 4.857 1,222,356 4.8024 0.00%
2003-08-01 0 6.500 6.500 6.550 6.300 6.550 1,514,806 9,832,397 6.4909 4.784 4.784 4.820 4.636 4.820 2,058,362 4.7768 4.84%
2003-07-31 0 6.200 6.150 6.200 6.150 6.250 1,905,000 11,851,250 6.2211 4.563 4.526 4.563 4.526 4.600 2,588,568 4.5783 -0.80%
2003-07-30 0 6.250 6.200 6.250 6.200 6.550 1,370,000 8,697,800 6.3488 4.600 4.563 4.600 4.563 4.820 1,861,595 4.6722 -2.34%
2003-07-29 0 6.400 6.500 6.550 6.250 6.700 4,712,343 30,670,659 6.5086 4.710 4.784 4.820 4.600 4.931 6,403,266 4.7898 2.40%
2003-07-28 0 6.250 6.150 6.250 5.850 6.400 2,763,000 17,015,800 6.1585 4.600 4.526 4.600 4.305 4.710 3,754,443 4.5322 6.84%
2003-07-25 0 5.850 5.800 5.850 5.800 5.850 186,000 1,096,900 5.8973 4.305 4.268 4.305 4.268 4.305 252,742 4.3400 -1.68%
2003-07-24 0 5.950 5.950 6.000 5.900 6.000 821,842 4,881,726 5.9400 4.379 4.379 4.416 4.342 4.416 1,116,742 4.3714 -0.83%
2003-07-23 0 6.000 5.900 6.000 5.900 6.100 2,100,000 12,618,100 6.0086 4.416 4.342 4.416 4.342 4.489 2,853,540 4.4219 1.69%
2003-07-22 0 5.900 5.850 5.900 5.750 5.950 360,000 2,095,500 5.8208 4.342 4.305 4.342 4.232 4.379 489,178 4.2837 -0.84%
2003-07-21 0 5.950 5.900 5.950 5.850 5.950 388,000 2,290,940 5.9045 4.379 4.342 4.379 4.305 4.379 527,225 4.3453 0.85%
2003-07-18 0 5.900 5.850 5.900 5.800 5.950 978,000 5,746,800 5.8761 4.342 4.305 4.342 4.268 4.379 1,328,934 4.3244 0.00%
2003-07-17 0 5.900 5.900 5.950 5.650 5.950 2,656,000 15,372,400 5.7878 4.342 4.342 4.379 4.158 4.379 3,609,049 4.2594 5.36%
2003-07-16 0 5.600 5.600 5.700 5.600 5.850 1,685,000 9,635,694 5.7185 4.121 4.121 4.195 4.121 4.305 2,289,626 4.2084 -4.27%
2003-07-15 0 5.850 5.800 5.850 5.700 5.900 1,452,000 8,441,600 5.8138 4.305 4.268 4.305 4.195 4.342 1,973,019 4.2785 0.00%
2003-07-14 0 5.850 5.800 5.850 5.650 5.900 1,222,000 7,094,800 5.8059 4.305 4.268 4.305 4.158 4.342 1,660,488 4.2727 2.63%
2003-07-11 0 5.700 5.650 5.750 5.650 5.800 623,900 3,540,340 5.6745 4.195 4.158 4.232 4.158 4.268 847,773 4.1760 -1.72%
2003-07-10 0 5.800 5.650 5.800 5.550 5.800 1,832,500 10,374,600 5.6614 4.268 4.158 4.268 4.084 4.268 2,490,053 4.1664 0.00%
2003-07-09 0 5.800 5.750 5.800 5.550 5.800 892,000 5,098,100 5.7154 4.268 4.232 4.268 4.084 4.268 1,212,075 4.2061 5.45%
2003-07-08 0 5.500 5.500 5.550 5.500 5.850 751,817 4,206,827 5.5955 4.048 4.048 4.084 4.048 4.305 1,021,590 4.1179 -5.17%
2003-07-07 0 5.800 5.750 5.800 5.550 5.900 2,574,000 14,862,200 5.7740 4.268 4.232 4.268 4.084 4.342 3,497,625 4.2492 3.57%
2003-07-04 0 5.600 5.550 5.600 5.300 5.650 3,648,000 20,051,900 5.4967 4.121 4.084 4.121 3.900 4.158 4,957,006 4.0452 4.67%
2003-07-03 0 5.350 5.250 5.350 5.200 5.350 5,472,300 28,878,200 5.2772 3.937 3.864 3.937 3.827 3.937 7,435,917 3.8836 2.88%
2003-07-02 0 5.200 5.150 5.200 4.925 5.250 7,129,000 36,899,100 5.1759 3.827 3.790 3.827 3.624 3.864 9,687,089 3.8091 5.05%
2003-06-30 0 4.950 4.950 5.000 4.950 5.050 2,816,615 14,036,520 4.9835 3.643 3.643 3.680 3.643 3.716 3,827,297 3.6675 0.00%
2003-06-27 0 4.950 4.925 4.950 4.875 4.950 1,224,000 6,031,250 4.9275 3.643 3.624 3.643 3.588 3.643 1,663,206 3.6263 1.02%
2003-06-26 0 4.900 4.875 4.900 4.850 4.900 1,295,930 6,342,041 4.8938 3.606 3.588 3.606 3.569 3.606 1,760,947 3.6015 1.03%
2003-06-25 0 4.850 4.825 4.850 4.850 4.975 1,488,000 7,275,950 4.8898 3.569 3.551 3.569 3.569 3.661 2,021,937 3.5985 -1.02%
2003-06-24 0 4.900 4.900 4.925 4.900 4.950 587,614 2,884,738 4.9092 3.606 3.606 3.624 3.606 3.643 798,467 3.6128 -1.51%
2003-06-23 0 4.975 4.975 5.000 4.950 5.050 2,776,255 13,914,000 5.0118 3.661 3.661 3.680 3.643 3.716 3,772,455 3.6883 -0.50%
2003-06-20 0 5.000 4.975 5.000 4.975 5.150 3,689,000 18,497,750 5.0143 3.680 3.661 3.680 3.661 3.790 5,012,718 3.6902 -2.91%
2003-06-19 0 5.150 5.100 5.150 5.100 5.150 1,341,672 6,901,086 5.1436 3.790 3.753 3.790 3.753 3.790 1,823,102 3.7854 0.98%
2003-06-18 0 5.100 5.050 5.100 5.100 5.250 1,087,022 5,609,925 5.1608 3.753 3.716 3.753 3.753 3.864 1,477,077 3.7980 -0.97%
2003-06-17 0 5.150 5.150 5.250 5.150 5.300 1,564,706 8,209,150 5.2464 3.790 3.790 3.864 3.790 3.900 2,126,167 3.8610 -0.96%
2003-06-16 0 5.200 5.150 5.200 5.150 5.200 2,694,000 13,881,000 5.1526 3.827 3.790 3.827 3.790 3.827 3,660,684 3.7919 0.97%
2003-06-13 0 5.150 5.100 5.150 5.050 5.150 1,558,317 7,964,719 5.1111 3.790 3.753 3.790 3.716 3.790 2,117,486 3.7614 0.98%
2003-06-12 0 5.100 5.050 5.100 5.050 5.200 3,834,228 19,615,347 5.1159 3.753 3.716 3.753 3.716 3.827 5,210,058 3.7649 0.00%
2003-06-11 0 5.100 5.050 5.100 5.050 5.150 1,721,891 8,774,171 5.0957 3.753 3.716 3.753 3.716 3.790 2,339,755 3.7500 2.51%
2003-06-10 0 4.975 4.950 5.000 4.950 5.050 4,200,000 20,979,650 4.9952 3.661 3.643 3.680 3.643 3.716 5,707,080 3.6761 -0.50%
2003-06-09 0 5.000 4.975 5.000 4.900 5.000 398,000 1,980,100 4.9751 3.680 3.661 3.680 3.606 3.680 540,814 3.6613 0.50%
2003-06-06 0 4.975 4.950 5.000 4.950 5.050 412,000 2,059,924 4.9998 3.661 3.643 3.680 3.643 3.716 559,837 3.6795 -0.50%
2003-06-05 0 5.000 5.000 5.050 4.975 5.150 3,665,012 18,564,702 5.0654 3.680 3.680 3.716 3.661 3.790 4,980,123 3.7278 0.00%
2003-06-03 0 5.000 4.975 5.050 4.900 5.050 2,960,000 14,780,300 4.9933 3.680 3.661 3.716 3.606 3.716 4,022,132 3.6747 1.52%
2003-06-02 0 4.925 4.900 4.925 4.850 4.975 2,071,600 10,137,340 4.8935 3.624 3.606 3.624 3.569 3.661 2,814,949 3.6013 3.68%
2003-05-30 0 4.750 4.750 4.825 4.750 4.875 1,484,000 7,114,950 4.7944 3.496 3.496 3.551 3.496 3.588 2,016,502 3.5284 -2.56%
2003-05-29 0 4.875 4.825 4.900 4.825 4.900 538,932 2,623,767 4.8685 3.588 3.551 3.606 3.551 3.606 732,316 3.5828 0.52%
2003-05-28 0 4.850 4.825 4.875 4.850 4.975 1,146,000 5,610,300 4.8955 3.569 3.551 3.588 3.569 3.661 1,557,218 3.6028 -0.51%
2003-05-27 0 4.875 4.850 4.875 4.850 5.050 4,328,000 21,359,100 4.9351 3.588 3.569 3.588 3.569 3.716 5,881,010 3.6319 -2.50%
2003-05-26 0 5.000 4.975 5.000 4.950 5.050 4,226,000 21,121,600 4.9980 3.680 3.661 3.680 3.643 3.716 5,742,409 3.6782 5.26%
2003-05-23 0 4.750 4.725 4.750 4.725 4.800 1,316,000 6,252,600 4.7512 3.496 3.477 3.496 3.477 3.532 1,788,218 3.4966 -1.04%
2003-05-22 0 4.800 4.775 4.800 4.775 4.825 2,726,000 13,054,150 4.7888 3.532 3.514 3.532 3.514 3.551 3,704,167 3.5242 0.52%
2003-05-21 0 4.775 4.750 4.800 4.775 4.900 2,010,000 9,668,500 4.8102 3.514 3.496 3.532 3.514 3.606 2,731,245 3.5400 -0.52%
2003-05-20 0 4.800 4.800 4.825 4.725 4.825 2,572,000 12,342,566 4.7988 3.532 3.532 3.551 3.477 3.551 3,494,907 3.5316 1.05%
2003-05-19 0 4.750 4.750 4.775 4.700 4.800 657,000 3,125,160 4.7567 3.496 3.496 3.514 3.459 3.532 892,750 3.5006 -1.04%
2003-05-16 0 4.800 4.775 4.800 4.750 4.800 3,383,000 16,123,367 4.7660 3.532 3.514 3.532 3.496 3.532 4,596,917 3.5074 0.00%
2003-05-15 0 4.800 4.775 4.800 4.800 4.825 910,000 4,368,200 4.8002 3.532 3.514 3.532 3.532 3.551 1,236,534 3.5326 0.00%
2003-05-14 0 4.800 4.775 4.800 4.800 4.850 691,992 3,328,228 4.8096 3.532 3.514 3.532 3.532 3.569 940,298 3.5395 0.00%
2003-05-13 0 4.800 4.775 4.800 4.750 4.825 1,380,878 6,623,699 4.7967 3.532 3.514 3.532 3.496 3.551 1,876,376 3.5300 0.52%
2003-05-12 0 4.775 4.775 4.800 4.775 4.800 2,070,331 9,936,589 4.7995 3.514 3.514 3.532 3.514 3.532 2,813,225 3.5321 -0.52%
2003-05-09 0 4.800 4.800 4.825 4.725 4.825 1,086,000 5,227,680 4.8137 3.532 3.532 3.551 3.477 3.551 1,475,688 3.5425 -0.52%
2003-05-07 0 4.825 4.825 4.850 4.800 4.900 1,539,640 7,435,166 4.8292 3.551 3.551 3.569 3.532 3.606 2,092,107 3.5539 -1.53%
2003-05-06 0 4.900 4.875 4.900 4.825 5.150 1,521,376 7,488,902 4.9225 3.606 3.588 3.606 3.551 3.790 2,067,289 3.6226 -3.92%
2003-05-05 0 5.100 5.050 5.100 4.975 5.100 1,428,526 7,201,110 5.0409 3.753 3.716 3.753 3.661 3.753 1,941,122 3.7098 2.51%
2003-05-02 0 4.975 4.950 4.975 4.950 5.050 3,302,000 16,457,178 4.9840 3.661 3.643 3.661 3.643 3.716 4,486,852 3.6679 1.02%
2003-04-30 0 4.925 4.900 4.950 4.775 5.000 5,956,000 29,171,900 4.8979 3.624 3.606 3.643 3.514 3.680 8,093,183 3.6045 4.79%
2003-04-29 0 4.700 4.700 4.725 4.600 4.775 1,943,831 9,178,304 4.7218 3.459 3.459 3.477 3.385 3.514 2,641,333 3.4749 6.82%
2003-04-28 0 4.400 4.375 4.425 4.200 4.475 831,000 3,647,300 4.3890 3.238 3.220 3.256 3.091 3.293 1,129,187 3.2300 2.92%
2003-04-25 0 4.275 4.250 4.275 4.225 4.350 2,532,000 10,939,192 4.3204 3.146 3.128 3.146 3.109 3.201 3,440,554 3.1795 -3.93%
2003-04-24 0 4.450 4.450 4.475 4.400 4.600 1,607,428 7,238,693 4.5033 3.275 3.275 3.293 3.238 3.385 2,184,219 3.3141 -2.20%
2003-04-23 0 4.550 4.500 4.550 4.500 4.700 1,711,000 7,885,500 4.6087 3.348 3.312 3.348 3.312 3.459 2,324,956 3.3917 -3.19%
2003-04-22 0 4.700 4.650 4.725 4.700 4.800 1,367,000 6,499,675 4.7547 3.459 3.422 3.477 3.459 3.532 1,857,519 3.4991 -1.57%
2003-04-17 0 4.775 4.775 4.800 4.750 4.800 498,001 2,374,205 4.7675 3.514 3.514 3.532 3.496 3.532 676,698 3.5085 0.53%
2003-04-16 0 4.750 4.750 4.775 4.750 4.750 1,318,000 6,244,774 4.7381 3.496 3.496 3.514 3.496 3.496 1,790,936 3.4869 1.06%
2003-04-15 0 4.700 4.700 4.750 4.675 4.825 1,616,417 7,613,368 4.7100 3.459 3.459 3.496 3.440 3.551 2,196,434 3.4662 0.00%
2003-04-14 0 4.700 4.700 4.725 4.650 4.775 1,084,000 5,128,300 4.7309 3.459 3.459 3.477 3.422 3.514 1,472,970 3.4816 -1.05%
2003-04-11 0 4.750 4.750 4.775 4.500 4.800 1,965,000 9,215,532 4.6898 3.496 3.496 3.514 3.312 3.532 2,670,098 3.4514 4.40%
2003-04-10 0 4.550 4.550 4.575 4.550 4.700 1,706,358 7,809,847 4.5769 3.348 3.348 3.367 3.348 3.459 2,318,648 3.3683 -4.71%
2003-04-09 0 4.775 4.775 4.825 4.775 4.925 275,900 1,329,220 4.8178 3.514 3.514 3.551 3.514 3.624 374,901 3.5455 -3.05%
2003-04-08 0 4.925 4.875 4.950 4.775 4.950 547,783 2,686,058 4.9035 3.624 3.588 3.643 3.514 3.643 744,343 3.6086 -1.50%
2003-04-07 0 5.000 4.950 5.000 5.000 5.100 1,591,000 8,051,890 5.0609 3.680 3.643 3.680 3.680 3.753 2,161,896 3.7245 -0.99%
2003-04-04 0 5.050 5.050 5.100 4.975 5.100 582,500 2,947,500 5.0601 3.716 3.716 3.753 3.661 3.753 791,518 3.7239 0.00%
2003-04-03 0 5.050 5.000 5.050 4.750 5.050 907,250 4,508,056 4.9689 3.716 3.680 3.716 3.496 3.716 1,232,797 3.6568 3.59%
2003-04-02 0 4.875 4.825 4.875 4.775 4.950 1,620,397 7,944,507 4.9028 3.588 3.551 3.588 3.514 3.643 2,201,842 3.6081 0.00%
2003-04-01 0 4.875 4.875 4.900 4.875 5.050 1,841,100 9,195,797 4.9947 3.588 3.588 3.606 3.588 3.716 2,501,739 3.6758 -4.41%
2003-03-31 0 5.100 5.100 5.300 4.775 5.250 1,702,000 8,363,850 4.9141 3.753 3.753 3.900 3.514 3.864 2,312,726 3.6164 2.51%
2003-03-28 0 4.975 4.975 5.000 4.950 5.050 1,289,000 6,425,935 4.9852 3.661 3.661 3.680 3.643 3.716 1,751,530 3.6688 -1.49%
2003-03-27 0 5.050 5.000 5.050 4.975 5.100 2,750,000 13,799,750 5.0181 3.716 3.680 3.716 3.661 3.753 3,736,778 3.6930 -1.94%
2003-03-26 0 5.150 5.100 5.150 5.150 5.600 3,566,260 18,839,685 5.2828 3.790 3.753 3.790 3.790 4.121 4,845,936 3.8877 -9.65%
2003-03-25 0 5.700 5.650 5.700 5.650 5.800 971,000 5,550,500 5.7163 4.195 4.158 4.195 4.158 4.268 1,319,423 4.2068 0.00%
2003-03-24 0 5.700 5.650 5.700 5.600 5.700 715,689 4,055,330 5.6663 4.195 4.158 4.195 4.121 4.195 972,499 4.1700 1.79%
2003-03-21 0 5.600 5.600 5.650 5.550 5.650 276,000 1,547,400 5.6065 4.121 4.121 4.158 4.084 4.158 375,037 4.1260 -1.75%
2003-03-20 0 5.700 5.650 5.750 5.600 5.800 727,000 4,118,150 5.6646 4.195 4.158 4.232 4.121 4.268 987,868 4.1687 -1.72%
2003-03-19 0 5.800 5.750 5.800 5.450 5.800 870,852 4,905,301 5.6328 4.268 4.232 4.268 4.011 4.268 1,183,339 4.1453 6.42%
2003-03-18 0 5.450 5.450 5.500 5.350 5.500 409,505 2,230,351 5.4465 4.011 4.011 4.048 3.937 4.048 556,447 4.0082 0.93%
2003-03-17 0 5.400 5.300 5.400 5.250 5.450 336,636 1,815,544 5.3932 3.974 3.900 3.974 3.864 4.011 457,431 3.9690 -0.92%
2003-03-14 0 5.450 5.400 5.500 5.400 5.500 137,137 747,969 5.4542 4.011 3.974 4.048 3.974 4.048 186,346 4.0139 2.83%
2003-03-13 0 5.300 5.300 5.500 5.300 5.450 237,345 1,278,808 5.3880 3.900 3.900 4.048 3.900 4.011 322,511 3.9652 -3.64%
2003-03-12 0 5.500 5.400 5.500 5.200 5.500 382,000 2,049,900 5.3662 4.048 3.974 4.048 3.827 4.048 519,073 3.9492 3.77%
2003-03-11 0 5.300 5.300 5.400 5.200 5.400 106,000 563,300 5.3142 3.900 3.900 3.974 3.827 3.974 144,036 3.9108 1.92%
2003-03-10 0 5.200 5.150 5.500 5.100 5.500 543,000 2,907,150 5.3539 3.827 3.790 4.048 3.753 4.048 737,844 3.9401 -5.45%
2003-03-07 0 5.500 5.500 5.600 5.500 5.700 259,100 1,436,660 5.5448 4.048 4.048 4.121 4.048 4.195 352,072 4.0806 -2.65%
2003-03-06 0 5.650 5.600 5.650 5.550 5.700 314,000 1,765,800 5.6236 4.158 4.121 4.158 4.084 4.195 426,672 4.1385 -0.88%
2003-03-05 0 5.700 5.600 5.750 5.500 5.750 306,000 1,726,272 5.6414 4.195 4.121 4.232 4.048 4.232 415,802 4.1517 1.79%
2003-03-04 0 5.600 5.550 5.600 5.550 5.700 466,000 2,620,700 5.6238 4.121 4.084 4.121 4.084 4.195 633,214 4.1387 0.00%
2003-03-03 0 5.600 5.600 5.700 5.600 5.700 1,405,000 7,898,250 5.6215 4.121 4.121 4.195 4.121 4.195 1,909,154 4.1370 0.00%
2003-02-28 0 5.600 5.600 5.700 5.600 5.800 568,006 3,239,183 5.7027 4.121 4.121 4.195 4.121 4.268 771,823 4.1968 -2.61%
2003-02-27 0 5.750 5.750 5.850 5.700 5.850 1,016,000 5,908,500 5.8155 4.232 4.232 4.305 4.195 4.305 1,380,570 4.2798 0.88%
2003-02-26 0 5.700 5.700 5.850 5.700 5.950 1,769,867 10,271,899 5.8038 4.195 4.195 4.305 4.195 4.379 2,404,946 4.2712 -4.20%
2003-02-25 0 5.950 5.800 5.950 5.800 5.950 64,000 376,600 5.8844 4.379 4.268 4.379 4.268 4.379 86,965 4.3305 -0.83%
2003-02-24 0 6.000 5.950 6.000 5.850 6.000 580,000 3,410,120 5.8795 4.416 4.379 4.416 4.305 4.416 788,121 4.3269 3.45%
2003-02-21 0 5.800 5.750 5.800 5.750 5.900 1,826,209 10,709,299 5.8642 4.268 4.232 4.268 4.232 4.342 2,481,505 4.3156 -1.69%
2003-02-20 0 5.900 5.850 5.900 5.850 5.950 2,064,000 12,165,006 5.8939 4.342 4.305 4.342 4.305 4.379 2,804,622 4.3375 -0.84%
2003-02-19 0 5.950 5.850 5.950 5.900 6.050 1,000,000 5,964,300 5.9643 4.379 4.305 4.379 4.342 4.452 1,358,829 4.3893 0.00%
2003-02-18 0 5.950 5.950 6.000 5.850 6.000 676,000 4,001,500 5.9194 4.379 4.379 4.416 4.305 4.416 918,568 4.3562 -2.46%
2003-02-17 0 6.100 5.900 6.200 5.700 6.150 1,919,000 11,442,000 5.9625 4.489 4.342 4.563 4.195 4.526 2,607,592 4.3880 7.02%
2003-02-14 0 5.700 5.600 5.700 5.550 5.700 1,963,500 10,912,844 5.5579 4.195 4.121 4.195 4.084 4.195 2,668,060 4.0902 2.70%
2003-02-13 0 5.550 5.500 5.550 5.450 5.600 348,700 1,923,725 5.5168 4.084 4.048 4.084 4.011 4.121 473,824 4.0600 0.00%
2003-02-12 0 5.550 5.500 5.550 5.550 5.550 1,050,000 5,827,500 5.5500 4.084 4.048 4.084 4.084 4.084 1,426,770 4.0844 0.91%
2003-02-11 0 5.500 5.450 5.500 5.400 5.550 956,000 5,286,700 5.5300 4.048 4.011 4.048 3.974 4.084 1,299,040 4.0697 1.85%
2003-02-10 0 5.400 5.350 5.400 5.350 5.450 940,976 5,079,795 5.3984 3.974 3.937 3.974 3.937 4.011 1,278,625 3.9729 -1.82%
2003-02-07 0 5.500 5.450 5.550 5.300 5.500 802,000 4,336,200 5.4067 4.048 4.011 4.084 3.900 4.048 1,089,780 3.9790 3.77%
2003-02-06 0 5.300 5.250 5.300 5.150 5.300 414,000 2,174,322 5.2520 3.900 3.864 3.900 3.790 3.900 562,555 3.8651 0.95%
2003-02-05 0 5.250 5.200 5.300 5.150 5.250 960,000 4,949,000 5.1552 3.864 3.827 3.900 3.790 3.864 1,304,475 3.7939 0.96%
2003-02-04 0 5.200 5.100 5.200 5.050 5.350 1,386,785 7,118,931 5.1334 3.827 3.753 3.827 3.716 3.937 1,884,403 3.7778 0.00%
2003-01-30 0 5.200 5.200 5.250 5.200 5.300 574,000 3,003,600 5.2328 3.827 3.827 3.864 3.827 3.900 779,968 3.8509 -0.95%
2003-01-29 0 5.250 5.250 5.300 5.250 5.350 842,042 4,442,614 5.2760 3.864 3.864 3.900 3.864 3.937 1,144,191 3.8828 -1.87%
2003-01-28 0 5.350 5.350 5.400 5.250 5.400 798,000 4,248,500 5.3239 3.937 3.937 3.974 3.864 3.974 1,084,345 3.9180 0.94%
2003-01-27 0 5.300 5.300 5.350 5.300 5.300 1,325,000 7,023,000 5.3004 3.900 3.900 3.937 3.900 3.900 1,800,448 3.9007 -1.85%
2003-01-24 0 5.400 5.350 5.400 5.300 5.450 1,362,000 7,367,600 5.4094 3.974 3.937 3.974 3.900 4.011 1,850,724 3.9809 0.93%
2003-01-23 0 5.350 5.350 5.450 5.350 5.400 1,356,000 7,328,300 5.4044 3.937 3.937 4.011 3.937 3.974 1,842,571 3.9772 -1.83%
2003-01-22 0 5.450 5.450 5.550 5.450 5.550 178,000 979,810 5.5046 4.011 4.011 4.084 4.011 4.084 241,871 4.0510 -3.54%
2003-01-21 0 5.650 5.550 5.600 5.600 5.750 446,000 2,518,700 5.6473 4.158 4.084 4.121 4.121 4.232 606,038 4.1560 0.89%
2003-01-20 0 5.600 5.500 5.600 5.450 5.600 96,000 536,070 5.5841 4.121 4.048 4.121 4.011 4.121 130,448 4.1095 -0.88%
2003-01-17 0 5.650 5.550 5.650 5.600 5.800 225,081 1,270,346 5.6440 4.158 4.084 4.158 4.121 4.268 305,846 4.1535 -1.74%
2003-01-16 0 5.750 5.650 5.800 5.250 5.800 636,600 3,554,240 5.5832 4.232 4.158 4.268 3.864 4.268 865,030 4.1088 5.50%
2003-01-15 0 5.450 5.300 5.350 5.350 5.650 311,000 1,728,300 5.5572 4.011 3.900 3.937 3.937 4.158 422,596 4.0897 -1.80%
2003-01-14 0 5.550 5.550 5.650 5.500 5.750 1,434,339 8,146,796 5.6798 4.084 4.084 4.158 4.048 4.232 1,949,021 4.1799 1.83%
2003-01-13 0 5.450 5.400 5.450 5.200 5.500 1,257,000 6,791,450 5.4029 4.011 3.974 4.011 3.827 4.048 1,708,047 3.9761 5.83%
2003-01-10 0 5.150 5.100 5.150 5.050 5.250 1,724,000 8,724,600 5.0607 3.790 3.753 3.790 3.716 3.864 2,342,620 3.7243 1.98%
2003-01-09 0 5.050 5.000 5.050 5.000 5.050 326,000 1,640,800 5.0331 3.716 3.680 3.716 3.680 3.716 442,978 3.7040 1.00%
2003-01-08 0 5.000 4.975 5.000 4.950 5.050 276,000 1,379,324 4.9976 3.680 3.661 3.680 3.643 3.716 375,037 3.6778 0.00%
2003-01-07 0 5.000 4.950 5.050 4.900 5.000 205,000 1,020,300 4.9771 3.680 3.643 3.716 3.606 3.680 278,560 3.6628 0.00%
2003-01-06 0 5.000 4.975 5.050 5.000 5.050 180,003 901,515 5.0083 3.680 3.661 3.716 3.680 3.716 244,593 3.6858 0.00%
2003-01-03 0 5.000 4.975 5.050 5.000 5.000 1,118,536 5,592,680 5.0000 3.680 3.661 3.716 3.680 3.680 1,519,899 3.6796 1.01%
2003-01-02 0 4.950 4.950 5.000 4.800 5.000 1,221,251 5,911,880 4.8408 3.643 3.643 3.680 3.532 3.680 1,659,471 3.5625 -2.94%
2002-12-31 0 5.100 5.100 5.150 4.850 5.150 223,000 1,114,550 4.9980 3.753 3.753 3.790 3.569 3.790 303,019 3.6782 2.00%
2002-12-30 0 5.000 4.950 5.000 4.850 5.000 1,507,000 7,618,300 5.0553 3.680 3.643 3.680 3.569 3.680 2,047,755 3.7203 0.00%
2002-12-27 0 5.000 5.000 5.050 5.000 5.150 84,975 429,812 5.0581 3.680 3.680 3.716 3.680 3.790 115,466 3.7224 -2.91%
2002-12-24 0 5.150 5.100 5.150 5.150 5.200 74,000 381,400 5.1541 3.790 3.753 3.790 3.790 3.827 100,553 3.7930 3.00%
2002-12-23 0 5.000 5.000 5.050 5.000 5.000 25,320 126,435 4.9935 3.680 3.680 3.716 3.680 3.680 34,406 3.6748 0.00%
2002-12-20 0 5.000 5.000 5.100 5.000 5.150 189,424 955,982 5.0468 3.680 3.680 3.753 3.680 3.790 257,395 3.7141 -2.91%
2002-12-19 0 5.150 5.050 5.150 5.050 5.150 204,063 1,044,512 5.1186 3.790 3.716 3.790 3.716 3.790 277,287 3.7669 0.00%
2002-12-18 0 5.150 5.000 5.200 5.050 5.200 2,718,000 13,982,216 5.1443 3.790 3.680 3.827 3.716 3.827 3,693,296 3.7858 -0.96%
2002-12-17 0 5.200 5.100 5.200 5.100 5.200 2,092,196 10,773,924 5.1496 3.827 3.753 3.827 3.753 3.827 2,842,936 3.7897 0.97%
2002-12-16 0 5.150 5.050 5.150 5.050 5.200 180,000 919,500 5.1083 3.790 3.716 3.790 3.716 3.827 244,589 3.7594 0.00%
2002-12-13 0 5.150 5.100 5.150 5.100 5.150 336,000 1,729,900 5.1485 3.790 3.753 3.790 3.753 3.790 456,566 3.7889 0.00%
2002-12-12 0 5.150 5.150 5.200 5.150 5.200 614,000 3,163,448 5.1522 3.790 3.790 3.827 3.790 3.827 834,321 3.7916 0.00%
2002-12-11 0 5.150 5.150 5.200 5.050 5.200 1,036,667 5,334,435 5.1458 3.790 3.790 3.827 3.716 3.827 1,408,653 3.7869 0.00%
2002-12-10 0 5.150 5.150 5.200 5.150 5.150 792,000 4,078,600 5.1497 3.790 3.790 3.827 3.790 3.790 1,076,192 3.7898 0.00%
2002-12-09 0 5.150 5.100 5.150 5.150 5.200 524,000 2,699,000 5.1508 3.790 3.753 3.790 3.790 3.827 712,026 3.7906 0.98%
2002-12-06 0 5.100 5.100 5.150 5.100 5.200 754,000 3,886,600 5.1546 3.753 3.753 3.790 3.753 3.827 1,024,557 3.7934 -1.92%
2002-12-05 0 5.200 5.150 5.200 5.050 5.200 1,732,000 8,895,360 5.1359 3.827 3.790 3.827 3.716 3.827 2,353,491 3.7796 -4.59%
2002-12-04 0 5.450 5.450 5.500 5.150 5.450 1,226,000 6,421,020 5.2374 4.011 4.011 4.048 3.790 4.011 1,665,924 3.8543 4.81%
2002-12-03 0 5.200 5.200 5.250 5.000 5.200 978,735 4,983,875 5.0922 3.827 3.827 3.864 3.680 3.827 1,329,933 3.7475 4.00%
2002-12-02 0 5.000 4.950 5.050 4.900 5.050 326,000 1,621,750 4.9747 3.680 3.643 3.716 3.606 3.716 442,978 3.6610 -0.99%
2002-11-29 0 5.050 4.975 5.050 4.925 5.050 9,273,000 45,924,300 4.9525 3.716 3.661 3.716 3.624 3.716 12,600,417 3.6447 1.00%
2002-11-28 0 5.000 4.975 5.000 4.975 5.050 1,425,645 7,131,534 5.0023 3.680 3.661 3.680 3.661 3.716 1,937,207 3.6813 0.00%
2002-11-27 0 5.000 4.975 5.100 4.975 5.100 838,000 4,189,800 4.9998 3.680 3.661 3.753 3.661 3.753 1,138,698 3.6795 -0.99%
2002-11-26 0 5.050 5.000 5.050 5.050 5.200 212,000 1,080,000 5.0943 3.716 3.680 3.716 3.716 3.827 288,072 3.7491 -0.98%
2002-11-25 0 5.100 5.100 5.150 5.050 5.200 452,000 2,308,200 5.1066 3.753 3.753 3.790 3.716 3.827 614,190 3.7581 -1.92%
2002-11-22 0 5.200 5.150 5.200 5.150 5.200 100,000 519,400 5.1940 3.827 3.790 3.827 3.790 3.827 135,883 3.8224 2.97%
2002-11-21 0 5.050 5.000 5.050 5.050 5.100 144,000 727,300 5.0507 3.716 3.680 3.716 3.716 3.753 195,671 3.7169 -2.88%
2002-11-20 0 5.200 5.100 5.200 5.150 5.200 436,000 2,262,700 5.1897 3.827 3.753 3.827 3.790 3.827 592,449 3.8192 -0.95%
2002-11-19 0 5.250 5.200 5.250 5.200 5.250 1,670,000 8,757,356 5.2439 3.864 3.827 3.864 3.827 3.864 2,269,244 3.8592 0.00%
2002-11-18 0 5.250 5.250 5.300 5.150 5.300 646,000 3,386,700 5.2426 3.864 3.864 3.900 3.790 3.900 877,803 3.8582 0.00%
2002-11-15 0 5.250 5.150 5.250 5.050 5.250 925,000 4,694,523 5.0752 3.864 3.790 3.864 3.716 3.864 1,256,916 3.7350 5.00%
2002-11-14 0 5.000 5.000 5.050 5.000 5.050 162,000 813,000 5.0185 3.680 3.680 3.716 3.680 3.716 220,130 3.6933 1.01%
2002-11-13 0 4.950 4.925 5.000 4.875 5.050 462,000 2,284,150 4.9440 3.643 3.624 3.680 3.588 3.716 627,779 3.6385 -1.98%
2002-11-12 0 5.050 5.000 5.100 5.000 5.100 960,000 4,817,800 5.0185 3.716 3.680 3.753 3.680 3.753 1,304,475 3.6933 0.00%
2002-11-11 0 5.050 5.000 5.050 5.000 5.100 708,457 3,552,039 5.0138 3.716 3.680 3.716 3.680 3.753 962,672 3.6898 2.02%
2002-11-08 0 4.950 4.925 4.950 4.925 5.000 88,000 435,750 4.9517 3.643 3.624 3.643 3.624 3.680 119,577 3.6441 -1.00%
2002-11-07 0 5.000 4.950 5.000 4.825 5.000 934,000 4,607,600 4.9332 3.680 3.643 3.680 3.551 3.680 1,269,146 3.6305 3.63%
2002-11-06 0 4.825 4.800 4.825 4.800 4.825 679,000 3,250,700 4.7875 3.551 3.532 3.551 3.532 3.551 922,645 3.5232 2.12%
2002-11-05 0 4.725 4.725 4.800 4.725 4.825 379,000 1,816,150 4.7920 3.477 3.477 3.532 3.477 3.551 514,996 3.5265 -2.07%
2002-11-04 0 4.825 4.825 4.850 4.775 4.850 884,000 4,233,002 4.7885 3.551 3.551 3.569 3.514 3.569 1,201,204 3.5240 0.52%
2002-11-01 0 4.800 4.775 4.800 4.750 4.850 148,000 708,050 4.7841 3.532 3.514 3.532 3.496 3.569 201,107 3.5208 0.00%
2002-10-31 0 4.800 4.750 4.900 4.650 4.900 495,000 2,332,700 4.7125 3.532 3.496 3.606 3.422 3.606 672,620 3.4681 2.67%
2002-10-30 0 4.675 4.650 4.700 4.600 4.700 228,000 1,060,550 4.6515 3.440 3.422 3.459 3.385 3.459 309,813 3.4232 1.08%
2002-10-29 0 4.625 4.625 4.650 4.625 4.675 354,000 1,645,100 4.6472 3.404 3.404 3.422 3.404 3.440 481,025 3.4200 -1.07%
2002-10-28 0 4.675 4.675 4.700 4.625 4.750 391,000 1,826,575 4.6715 3.440 3.440 3.459 3.404 3.496 531,302 3.4379 0.00%
2002-10-25 0 4.675 4.650 4.675 4.650 4.800 164,000 764,716 4.6629 3.440 3.422 3.440 3.422 3.532 222,848 3.4316 0.54%
2002-10-24 0 4.650 4.600 4.650 4.600 4.675 939,000 4,339,025 4.6209 3.422 3.385 3.422 3.385 3.440 1,275,940 3.4006 0.00%
2002-10-23 0 4.650 4.625 4.675 4.600 4.675 294,000 1,359,150 4.6230 3.422 3.404 3.440 3.385 3.440 399,496 3.4022 1.64%
2002-10-22 0 4.575 4.575 4.600 4.575 4.650 507,200 2,338,260 4.6101 3.367 3.367 3.385 3.367 3.422 689,198 3.3927 -2.66%
2002-10-21 0 4.700 4.600 4.700 4.650 4.725 392,000 1,840,850 4.6960 3.459 3.385 3.459 3.422 3.477 532,661 3.4560 1.08%
2002-10-18 0 4.650 4.650 4.675 4.550 4.675 2,003,000 9,249,900 4.6180 3.422 3.422 3.440 3.348 3.440 2,721,734 3.3985 2.76%
2002-10-17 0 4.525 4.500 4.525 4.425 4.550 804,000 3,632,900 4.5185 3.330 3.312 3.330 3.256 3.348 1,092,498 3.3253 -1.09%
2002-10-16 0 4.575 4.525 4.600 4.525 4.600 770,000 3,496,400 4.5408 3.367 3.330 3.385 3.330 3.385 1,046,298 3.3417 3.98%
2002-10-15 0 4.400 4.400 4.425 4.300 4.475 4,422,000 19,167,800 4.3346 3.238 3.238 3.256 3.164 3.293 6,008,740 3.1900 1.73%
2002-10-11 0 4.325 4.300 4.325 4.300 4.350 746,026 3,224,214 4.3219 3.183 3.164 3.183 3.164 3.201 1,013,721 3.1806 -0.57%
2002-10-10 0 4.350 4.325 4.375 4.275 4.375 50,000 217,450 4.3490 3.201 3.183 3.220 3.146 3.220 67,941 3.2006 -0.57%
2002-10-09 0 4.375 4.350 4.400 4.275 4.425 670,670 2,907,618 4.3354 3.220 3.201 3.238 3.146 3.256 911,326 3.1905 -1.13%
2002-10-08 0 4.425 4.400 4.450 4.350 4.475 1,098,000 4,817,500 4.3875 3.256 3.238 3.275 3.201 3.293 1,491,994 3.2289 1.14%
2002-10-07 0 4.375 4.375 4.425 4.375 4.475 429,000 1,888,900 4.4030 3.220 3.220 3.256 3.220 3.293 582,937 3.2403 -2.78%
2002-10-04 0 4.500 4.475 4.500 4.450 4.500 2,170,932 9,745,534 4.4891 3.312 3.293 3.312 3.275 3.312 2,949,924 3.3037 0.00%
2002-10-03 0 4.500 4.475 4.500 4.350 4.550 1,032,000 4,617,450 4.4743 3.312 3.293 3.312 3.201 3.348 1,402,311 3.2927 -2.17%
2002-10-02 0 4.600 4.600 4.625 4.500 4.650 1,446,000 6,625,558 4.5820 3.385 3.385 3.404 3.312 3.422 1,964,866 3.3720 2.22%
2002-09-30 0 4.500 4.475 4.500 4.450 4.525 1,695,600 7,608,926 4.4875 3.312 3.293 3.312 3.275 3.330 2,304,030 3.3024 0.00%
2002-09-27 0 4.500 4.475 4.500 4.300 4.550 1,198,000 5,340,150 4.4576 3.312 3.293 3.312 3.164 3.348 1,627,877 3.2804 4.05%
2002-09-26 0 4.325 4.300 4.325 4.300 4.550 381,619 1,680,383 4.4033 3.183 3.164 3.183 3.164 3.348 518,555 3.2405 -2.26%
2002-09-25 0 4.425 4.400 4.425 4.375 4.450 703,162 3,103,272 4.4133 3.256 3.238 3.256 3.220 3.275 955,477 3.2479 -0.56%
2002-09-24 0 4.450 4.375 4.450 4.425 4.500 475,000 2,126,022 4.4758 3.275 3.220 3.275 3.256 3.312 645,444 3.2939 -0.56%
2002-09-23 0 4.475 4.450 4.500 4.450 4.525 400,000 1,795,252 4.4881 3.293 3.275 3.312 3.275 3.330 543,531 3.3029 -1.10%
2002-09-20 0 4.525 4.500 4.525 4.400 4.550 400,000 1,802,750 4.5069 3.330 3.312 3.330 3.238 3.348 543,531 3.3167 0.00%
2002-09-19 0 4.525 4.525 4.575 4.500 4.725 1,348,000 6,193,150 4.5943 3.330 3.330 3.367 3.312 3.477 1,831,701 3.3811 -5.24%
2002-09-18 0 4.775 4.775 4.800 4.775 4.900 420,000 2,016,750 4.8018 3.514 3.514 3.532 3.514 3.606 570,708 3.5338 -1.55%
2002-09-17 0 4.850 4.850 4.900 4.775 4.925 560,400 2,708,250 4.8327 3.569 3.569 3.606 3.514 3.624 761,488 3.5565 -1.52%
2002-09-16 0 4.925 4.900 4.950 4.800 4.950 314,000 1,532,850 4.8817 3.624 3.606 3.643 3.532 3.643 426,672 3.5926 0.92%
2002-09-13 0 4.950 4.925 4.950 4.925 5.000 804,000 3,986,800 4.9587 3.591 3.573 3.591 3.573 3.628 1,108,169 3.5976 -1.98%
2002-09-12 0 5.050 5.000 5.050 5.000 5.150 886,000 4,473,600 5.0492 3.664 3.628 3.664 3.628 3.736 1,221,191 3.6633 -0.98%
2002-09-11 0 5.100 5.050 5.100 5.100 5.100 287,000 1,456,050 5.0733 3.700 3.664 3.700 3.700 3.700 395,578 3.6808 0.99%
2002-09-10 0 5.050 5.050 5.100 5.000 5.100 1,027,000 5,194,525 5.0580 3.664 3.664 3.700 3.628 3.700 1,415,535 3.6697 -0.98%
2002-09-09 0 5.100 5.050 5.100 5.050 5.100 530,000 2,678,300 5.0534 3.700 3.664 3.700 3.664 3.700 730,510 3.6663 0.00%
2002-09-06 0 5.100 5.050 5.100 5.000 5.100 1,051,000 5,301,966 5.0447 3.700 3.664 3.700 3.628 3.700 1,448,614 3.6600 0.00%
2002-09-05 0 5.100 5.000 5.100 5.000 5.150 1,386,000 6,996,000 5.0476 3.700 3.628 3.700 3.628 3.736 1,910,351 3.6622 3.03%
2002-09-04 0 4.950 4.950 4.975 4.850 4.950 254,000 1,251,450 4.9270 3.591 3.591 3.609 3.519 3.591 350,093 3.5746 0.00%
2002-09-03 0 4.950 4.900 4.950 4.900 5.000 1,050,500 5,193,939 4.9443 3.591 3.555 3.591 3.555 3.628 1,447,925 3.5872 -1.98%
2002-09-02 0 5.050 5.000 5.100 5.050 5.150 792,000 4,040,300 5.1014 3.664 3.628 3.700 3.664 3.736 1,091,629 3.7012 -0.98%
2002-08-30 0 5.100 5.050 5.100 5.000 5.150 1,586,000 8,043,000 5.0712 3.700 3.664 3.700 3.628 3.736 2,186,015 3.6793 2.51%
2002-08-29 0 4.975 4.950 4.975 4.950 5.000 734,000 3,652,892 4.9767 3.609 3.591 3.609 3.591 3.628 1,011,687 3.6107 -0.50%
2002-08-28 0 5.000 4.975 5.000 4.975 5.000 2,102,000 10,502,000 4.9962 3.628 3.609 3.628 3.609 3.628 2,897,228 3.6248 -0.99%
2002-08-27 0 5.050 5.000 5.050 5.050 5.250 766,000 3,887,200 5.0747 3.664 3.628 3.664 3.664 3.809 1,055,793 3.6818 -2.88%
2002-08-26 0 5.200 5.200 5.250 5.150 5.300 308,000 1,601,400 5.1994 3.773 3.773 3.809 3.736 3.845 424,523 3.7722 -0.95%
2002-08-23 0 5.250 5.250 5.300 5.050 5.350 2,868,000 14,992,641 5.2276 3.809 3.809 3.845 3.664 3.882 3,953,022 3.7927 5.00%
2002-08-22 0 5.000 4.975 5.000 4.975 5.050 1,658,500 8,308,350 5.0096 3.628 3.609 3.628 3.609 3.664 2,285,944 3.6345 -0.99%
2002-08-21 0 5.050 5.000 5.050 4.975 5.050 346,228 1,743,162 5.0347 3.664 3.628 3.664 3.609 3.664 477,213 3.6528 1.00%
2002-08-20 0 5.000 4.975 5.000 4.975 5.200 418,000 2,104,000 5.0335 3.628 3.609 3.628 3.609 3.773 576,138 3.6519 -3.85%
2002-08-19 0 5.200 5.100 5.200 5.150 5.200 156,000 803,700 5.1519 3.773 3.700 3.773 3.736 3.773 215,018 3.7378 0.97%
2002-08-16 0 5.150 5.050 5.150 5.100 5.150 384,000 1,960,000 5.1042 3.736 3.664 3.736 3.700 3.736 529,275 3.7032 1.98%
2002-08-15 0 5.050 5.050 5.100 5.050 5.250 278,000 1,413,400 5.0842 3.664 3.664 3.700 3.664 3.809 383,173 3.6887 1.00%
2002-08-14 0 5.000 4.975 5.000 4.925 5.000 135,250 672,238 4.9703 3.628 3.609 3.628 3.573 3.628 186,418 3.6061 2.04%
2002-08-13 0 4.900 4.900 4.925 4.900 4.925 351,000 1,725,275 4.9153 3.555 3.555 3.573 3.555 3.573 483,790 3.5662 2.08%
2002-08-12 0 4.800 4.800 4.850 4.800 4.950 277,020 1,354,624 4.8900 3.483 3.483 3.519 3.483 3.591 381,822 3.5478 -3.03%
2002-08-09 0 4.950 4.925 4.950 4.950 5.150 1,456,000 7,419,271 5.0957 3.591 3.573 3.591 3.591 3.736 2,006,834 3.6970 -2.94%
2002-08-08 0 5.100 5.050 5.150 5.050 5.200 177,000 906,800 5.1232 3.700 3.664 3.736 3.664 3.773 243,963 3.7170 -1.92%
2002-08-07 0 5.200 5.150 5.250 5.050 5.200 574,543 2,930,235 5.1001 3.773 3.736 3.809 3.664 3.773 791,904 3.7002 5.58%
2002-08-06 0 4.925 4.875 4.925 4.900 5.350 1,216,052 6,059,409 4.9829 3.573 3.537 3.573 3.555 3.882 1,676,109 3.6152 -10.45%
2002-08-05 0 5.500 5.450 5.500 5.450 5.550 699,000 3,826,905 5.4748 3.990 3.954 3.990 3.954 4.027 963,446 3.9721 -0.90%
2002-08-02 0 5.550 5.500 5.600 5.450 5.600 267,430 1,477,608 5.5252 4.027 3.990 4.063 3.954 4.063 368,604 4.0087 0.91%
2002-08-01 0 5.500 5.500 5.550 5.500 5.600 328,000 1,816,412 5.5378 3.990 3.990 4.027 3.990 4.063 452,089 4.0178 -0.90%
2002-07-31 0 5.550 5.500 5.550 5.500 5.700 1,191,310 6,611,464 5.5497 4.027 3.990 4.027 3.990 4.135 1,642,006 4.0265 0.00%
2002-07-30 0 5.550 5.500 5.550 5.500 5.850 768,000 4,300,900 5.6001 4.027 3.990 4.027 3.990 4.244 1,058,550 4.0630 -4.31%
2002-07-29 0 5.800 5.750 5.800 5.750 5.900 520,000 3,019,700 5.8071 4.208 4.172 4.208 4.172 4.281 716,726 4.2132 4.50%
2002-07-26 0 5.550 5.550 5.650 5.500 5.900 190,000 1,079,400 5.6811 4.027 4.027 4.099 3.990 4.281 261,881 4.1217 -5.13%
2002-07-25 0 5.850 5.850 5.900 5.800 6.100 950,000 5,672,900 5.9715 4.244 4.244 4.281 4.208 4.426 1,309,404 4.3324 0.86%
2002-07-24 0 5.800 5.800 5.900 5.700 6.100 2,180,000 12,809,900 5.8761 4.208 4.208 4.281 4.135 4.426 3,004,737 4.2632 -4.92%
2002-07-23 0 6.100 6.050 6.150 6.100 6.350 894,286 5,524,019 6.1770 4.426 4.389 4.462 4.426 4.607 1,232,612 4.4816 -2.40%
2002-07-22 0 6.250 6.250 6.350 6.250 6.450 532,000 3,359,900 6.3156 4.535 4.535 4.607 4.535 4.680 733,266 4.5821 -3.10%
2002-07-19 0 6.450 6.400 6.450 6.400 6.600 940,000 6,081,700 6.4699 4.680 4.643 4.680 4.643 4.788 1,295,621 4.6940 -2.27%
2002-07-18 0 6.600 6.500 6.650 6.500 6.750 255,300 1,698,250 6.6520 4.788 4.716 4.825 4.716 4.897 351,885 4.8261 0.76%
2002-07-17 0 6.550 6.500 6.550 6.500 6.650 665,500 4,365,375 6.5595 4.752 4.716 4.752 4.716 4.825 917,272 4.7591 -0.76%
2002-07-16 0 6.600 6.550 6.650 6.600 6.650 744,110 4,943,010 6.6428 4.788 4.752 4.825 4.788 4.825 1,025,622 4.8195 0.76%
2002-07-15 0 6.550 6.550 6.600 6.550 6.650 288,535 1,906,780 6.6085 4.752 4.752 4.788 4.752 4.825 397,694 4.7946 -0.76%
2002-07-12 0 6.600 6.550 6.600 6.500 6.600 294,000 1,920,400 6.5320 4.788 4.752 4.788 4.716 4.788 405,226 4.7391 0.76%
2002-07-11 0 6.550 6.500 6.550 6.500 6.550 236,000 1,534,672 6.5028 4.752 4.716 4.752 4.716 4.752 325,284 4.7180 0.00%
2002-07-10 0 6.550 6.500 6.550 6.500 6.550 468,000 3,043,300 6.5028 4.752 4.716 4.752 4.716 4.752 645,054 4.7179 0.77%
2002-07-09 0 6.500 6.500 6.600 6.500 6.650 807,000 5,304,850 6.5735 4.716 4.716 4.788 4.716 4.825 1,112,304 4.7692 -1.52%
2002-07-08 0 6.600 6.550 6.600 6.550 6.600 202,000 1,330,800 6.5881 4.788 4.752 4.788 4.752 4.788 278,421 4.7798 0.76%
2002-07-05 0 6.550 6.550 6.600 6.550 6.550 30,000 196,500 6.5500 4.752 4.752 4.788 4.752 4.752 41,350 4.7522 0.00%
2002-07-04 0 6.550 6.550 6.600 6.500 6.600 362,000 2,371,900 6.5522 4.752 4.752 4.788 4.716 4.788 498,952 4.7538 0.00%
2002-07-03 0 6.550 6.350 6.550 6.350 6.650 1,283,000 8,334,828 6.4964 4.752 4.607 4.752 4.607 4.825 1,768,384 4.7132 1.55%
2002-07-02 0 6.450 6.250 6.500 6.200 6.500 694,000 4,466,415 6.4358 4.680 4.535 4.716 4.498 4.716 956,554 4.6693 -0.77%
2002-06-28 0 6.500 6.450 6.500 6.350 6.500 1,857,907 11,800,435 6.3515 4.716 4.680 4.716 4.607 4.716 2,560,790 4.6081 3.17%
2002-06-27 0 6.300 6.250 6.350 6.050 6.300 1,274,000 7,792,638 6.1167 4.571 4.535 4.607 4.389 4.571 1,755,980 4.4378 5.00%
2002-06-26 0 6.000 6.000 6.050 5.950 6.200 968,286 5,887,441 6.0803 4.353 4.353 4.389 4.317 4.498 1,334,608 4.4114 -5.51%
2002-06-25 0 6.350 6.400 6.450 6.350 6.500 434,000 2,800,100 6.4518 4.607 4.643 4.680 4.607 4.716 598,191 4.6809 -2.31%
2002-06-24 0 6.500 6.400 6.550 6.350 6.600 222,000 1,441,100 6.4914 4.716 4.643 4.752 4.607 4.788 305,987 4.7097 2.36%
2002-06-21 0 6.350 6.300 6.350 6.300 6.400 1,330,000 8,383,700 6.3035 4.607 4.571 4.607 4.571 4.643 1,833,166 4.5733 1.60%
2002-06-20 0 6.250 6.200 6.250 6.200 6.250 520,000 3,225,536 6.2030 4.535 4.498 4.535 4.498 4.535 716,726 4.5004 2.46%
2002-06-19 0 6.100 6.100 6.250 6.100 6.400 1,541,100 9,667,370 6.2730 4.426 4.426 4.535 4.426 4.643 2,124,129 4.5512 -4.69%
2002-06-18 0 6.400 6.350 6.400 6.400 6.550 465,000 3,010,700 6.4746 4.643 4.607 4.643 4.643 4.752 640,919 4.6975 -1.54%
2002-06-17 0 6.500 6.500 6.550 6.400 6.550 1,450,000 9,424,490 6.4996 4.716 4.716 4.752 4.643 4.752 1,998,564 4.7156 0.00%
2002-06-14 0 6.500 6.500 6.550 6.450 6.550 773,756 5,033,348 6.5051 4.716 4.716 4.752 4.680 4.752 1,066,483 4.7196 0.00%
2002-06-13 0 6.500 6.450 6.500 6.450 6.500 158,000 1,019,900 6.4551 4.716 4.680 4.716 4.680 4.716 217,775 4.6833 0.00%
2002-06-12 0 6.500 6.500 6.550 6.450 6.500 99,900 648,910 6.4956 4.716 4.716 4.752 4.680 4.716 137,694 4.7127 0.00%
2002-06-11 0 6.500 6.500 6.550 6.500 6.600 394,000 2,569,700 6.5221 4.716 4.716 4.752 4.716 4.788 543,058 4.7319 0.00%
2002-06-10 0 6.500 6.450 6.500 6.250 6.500 346,000 2,233,400 6.4549 4.716 4.680 4.716 4.535 4.716 476,899 4.6832 0.78%
2002-06-07 0 6.450 6.300 6.450 6.300 6.450 323,000 2,060,250 6.3785 4.680 4.571 4.680 4.571 4.680 445,197 4.6277 0.00%
2002-06-06 0 6.450 6.450 6.500 6.350 6.550 1,020,000 6,621,836 6.4920 4.680 4.680 4.716 4.607 4.752 1,405,886 4.7101 1.57%
2002-06-05 0 6.350 6.350 6.400 6.300 6.450 588,052 3,734,520 6.3507 4.607 4.607 4.643 4.571 4.680 810,524 4.6075 -0.78%
2002-06-04 0 6.400 6.350 6.400 6.300 6.400 971,000 6,182,372 6.3670 4.643 4.607 4.643 4.571 4.643 1,338,349 4.6194 -0.78%
2002-06-03 0 6.450 6.400 6.450 6.250 6.500 2,909,000 18,308,100 6.2936 4.680 4.643 4.680 4.535 4.716 4,009,533 4.5661 7.50%
2002-05-31 0 6.000 6.000 6.050 5.950 6.750 4,364,000 27,197,704 6.2323 4.353 4.353 4.389 4.317 4.897 6,014,988 4.5217 -10.45%
2002-05-30 0 6.700 6.700 6.750 6.650 6.900 310,000 2,089,060 6.7389 4.861 4.861 4.897 4.825 5.006 427,279 4.8892 0.00%
2002-05-29 0 6.700 6.650 6.700 6.650 6.700 1,153,456 7,724,891 6.6972 4.861 4.825 4.861 4.825 4.861 1,589,831 4.8589 -1.47%
2002-05-28 0 6.800 6.700 6.800 6.750 7.000 738,338 5,051,818 6.8421 4.934 4.861 4.934 4.897 5.079 1,017,666 4.9641 -2.16%
2002-05-27 0 6.950 6.900 7.000 6.850 7.000 482,000 3,349,000 6.9481 5.042 5.006 5.079 4.970 5.079 664,350 5.0410 3.73%
2002-05-24 0 6.700 6.700 6.800 6.700 6.900 239,000 1,635,630 6.8436 4.861 4.861 4.934 4.861 5.006 329,418 4.9652 -1.47%
2002-05-23 0 6.800 6.800 6.850 6.800 6.900 284,073 1,944,542 6.8452 4.934 4.934 4.970 4.934 5.006 391,543 4.9664 0.00%
2002-05-22 0 6.800 6.700 6.800 6.700 7.100 549,000 3,776,988 6.8798 4.934 4.861 4.934 4.861 5.151 756,698 4.9914 -1.45%
2002-05-21 0 6.900 6.900 7.050 6.900 7.100 1,596,000 11,184,600 7.0079 5.006 5.006 5.115 5.006 5.151 2,199,799 5.0844 -2.13%
2002-05-17 0 7.050 7.050 7.100 7.050 7.100 54,000 381,096 7.0573 5.115 5.115 5.151 5.115 5.151 74,429 5.1202 0.00%
2002-05-16 0 7.050 7.000 7.050 7.000 7.100 640,000 4,510,750 7.0480 5.115 5.079 5.115 5.079 5.151 882,125 5.1135 0.43%
2002-05-15 0 7.100 7.050 7.100 7.050 7.100 606,000 4,301,200 7.0977 5.093 5.057 5.093 5.057 5.093 844,781 5.0915 0.71%
2002-05-14 0 7.050 7.050 7.100 7.050 7.150 152,000 1,078,300 7.0941 5.057 5.057 5.093 5.057 5.129 211,892 5.0889 -1.40%
2002-05-13 0 7.150 7.150 7.200 7.100 7.250 121,000 863,700 7.1380 5.129 5.129 5.165 5.093 5.201 168,677 5.1204 0.70%
2002-05-10 0 7.100 7.050 7.100 7.050 7.250 1,158,000 8,235,400 7.1117 5.093 5.057 5.093 5.057 5.201 1,614,284 5.1016 -1.39%
2002-05-09 0 7.200 7.150 7.200 7.100 7.300 801,000 5,779,050 7.2148 5.165 5.129 5.165 5.093 5.237 1,116,616 5.1755 1.41%
2002-05-08 0 7.100 7.050 7.100 7.100 7.300 572,000 4,121,224 7.2049 5.093 5.057 5.093 5.093 5.237 797,384 5.1684 -2.07%
2002-05-07 0 7.250 7.200 7.250 7.200 7.350 602,000 4,382,600 7.2801 5.201 5.165 5.201 5.165 5.272 839,204 5.2223 -0.68%
2002-05-06 0 7.300 7.250 7.350 7.250 7.550 142,000 1,043,300 7.3472 5.237 5.201 5.272 5.201 5.416 197,952 5.2705 -3.31%
2002-05-03 0 7.550 7.400 7.550 7.400 7.850 708,000 5,451,632 7.7000 5.416 5.308 5.416 5.308 5.631 986,971 5.5236 -3.21%
2002-05-02 0 7.800 7.600 7.800 7.450 7.800 892,000 6,764,200 7.5832 5.595 5.452 5.595 5.344 5.595 1,243,472 5.4398 4.00%
2002-04-30 0 7.500 7.500 7.650 7.000 7.700 1,450,800 10,336,720 7.1248 5.380 5.380 5.488 5.021 5.524 2,022,455 5.1110 7.14%
2002-04-29 0 7.000 6.950 7.000 6.950 7.000 1,006,456 7,022,926 6.9779 5.021 4.986 5.021 4.986 5.021 1,403,027 5.0056 0.00%
2002-04-26 0 7.000 6.950 7.000 6.900 7.000 568,000 3,963,400 6.9778 5.021 4.986 5.021 4.950 5.021 791,807 5.0055 -0.71%
2002-04-25 0 7.050 7.050 7.100 7.000 7.100 502,000 3,537,030 7.0459 5.057 5.057 5.093 5.021 5.093 699,802 5.0543 0.00%
2002-04-24 0 7.050 7.000 7.050 6.950 7.100 396,644 2,782,579 7.0153 5.057 5.021 5.057 4.986 5.093 552,933 5.0324 0.71%
2002-04-23 0 7.000 7.000 7.050 7.000 7.100 262,000 1,846,600 7.0481 5.021 5.021 5.057 5.021 5.093 365,235 5.0559 -1.41%
2002-04-22 0 7.100 7.050 7.150 6.900 7.150 529,523 3,749,009 7.0800 5.093 5.057 5.129 4.950 5.129 738,170 5.0788 2.90%
2002-04-19 0 6.900 6.800 7.050 6.800 7.050 1,310,700 9,210,941 7.0275 4.950 4.878 5.057 4.878 5.057 1,827,152 5.0411 -2.13%
2002-04-18 0 7.050 7.000 7.050 7.000 7.100 256,000 1,803,400 7.0445 5.057 5.021 5.057 5.021 5.093 356,871 5.0534 -1.40%
2002-04-17 0 7.150 7.050 7.150 7.000 7.150 717,977 5,057,994 7.0448 5.129 5.057 5.129 5.021 5.129 1,000,880 5.0535 3.62%
2002-04-16 0 6.900 6.900 6.950 6.800 6.950 273,150 1,880,905 6.8860 4.950 4.950 4.986 4.878 4.986 380,779 4.9396 -1.43%
2002-04-15 0 7.000 7.000 7.050 6.800 7.000 835,000 5,768,650 6.9086 5.021 5.021 5.057 4.878 5.021 1,164,013 4.9558 3.70%
2002-04-12 0 6.750 6.650 6.700 6.600 6.750 95,001 630,306 6.6347 4.842 4.770 4.806 4.734 4.842 132,434 4.7594 4.65%
2002-04-11 0 6.450 6.450 6.750 - - 1,000 6,200 6.2000 4.627 4.627 4.842 - - 1,394 4.4475 0.00%
2002-04-10 0 6.450 6.400 6.600 6.450 6.700 102,182 669,410 6.5512 4.627 4.591 4.734 4.627 4.806 142,444 4.6994 -0.77%
2002-04-09 0 6.500 6.500 6.650 6.500 6.700 62,739 414,056 6.5997 4.663 4.663 4.770 4.663 4.806 87,460 4.7342 -2.99%
2002-04-08 0 6.700 6.700 6.850 6.700 7.000 348,000 2,381,700 6.8440 4.806 4.806 4.914 4.806 5.021 485,121 4.9095 -1.47%
2002-04-04 0 6.800 6.450 6.750 6.500 6.850 418,748 2,807,037 6.7034 4.878 4.627 4.842 4.663 4.914 583,746 4.8087 2.26%
2002-04-03 0 6.650 6.500 6.650 6.650 6.800 284,000 1,891,676 6.6608 4.770 4.663 4.770 4.770 4.878 395,904 4.7781 -0.75%
2002-04-02 0 6.700 6.700 6.750 6.500 6.750 564,000 3,745,340 6.6407 4.806 4.806 4.842 4.663 4.842 786,231 4.7637 1.52%
2002-03-28 0 6.600 6.500 6.600 6.200 6.600 398,000 2,588,400 6.5035 4.734 4.663 4.734 4.448 4.734 554,823 4.6653 4.76%
2002-03-27 0 6.300 6.250 6.350 6.300 6.400 173,000 1,096,300 6.3370 4.519 4.483 4.555 4.519 4.591 241,167 4.5458 0.80%
2002-03-26 0 6.250 6.200 6.300 6.200 6.400 783,000 4,960,416 6.3351 4.483 4.448 4.519 4.448 4.591 1,091,523 4.5445 0.81%
2002-03-25 0 6.200 6.200 6.250 6.050 6.250 283,000 1,747,700 6.1756 4.448 4.448 4.483 4.340 4.483 394,510 4.4301 2.48%
2002-03-22 0 6.050 5.900 6.000 5.950 6.300 296,000 1,818,000 6.1419 4.340 4.232 4.304 4.268 4.519 412,632 4.4059 -5.47%
2002-03-21 0 6.400 6.300 6.400 6.350 6.500 366,000 2,338,000 6.3880 4.591 4.519 4.591 4.555 4.663 510,214 4.5824 -1.54%
2002-03-20 0 6.500 6.450 6.500 6.450 6.500 98,700 639,613 6.4804 4.663 4.627 4.663 4.627 4.663 137,590 4.6487 0.78%
2002-03-19 0 6.450 6.400 6.500 6.350 6.500 264,000 1,700,500 6.4413 4.627 4.591 4.663 4.555 4.663 368,023 4.6206 3.20%
2002-03-18 0 6.250 6.250 6.300 6.200 6.750 435,184 2,759,559 6.3411 4.483 4.483 4.519 4.448 4.842 606,658 4.5488 -8.09%
2002-03-15 0 6.800 6.650 6.850 6.250 6.800 694,000 4,489,300 6.4687 4.878 4.770 4.914 4.483 4.878 967,455 4.6403 8.80%
2002-03-14 0 6.250 6.250 6.350 6.250 6.300 392,000 2,463,100 6.2834 4.483 4.483 4.555 4.483 4.519 546,459 4.5074 0.81%
2002-03-13 0 6.200 6.150 6.250 6.150 6.300 560,000 3,474,660 6.2048 4.448 4.412 4.483 4.412 4.519 780,655 4.4510 -1.59%
2002-03-12 0 6.300 6.300 6.350 6.250 6.400 211,304 1,337,704 6.3307 4.519 4.519 4.555 4.483 4.591 294,564 4.5413 1.61%
2002-03-11 0 6.200 6.150 6.200 6.200 6.350 558,419 3,494,927 6.2586 4.448 4.412 4.448 4.448 4.555 778,451 4.4896 -2.36%
2002-03-08 0 6.350 6.300 6.350 6.350 6.450 414,000 2,647,548 6.3950 4.555 4.519 4.555 4.555 4.627 577,127 4.5875 -3.05%
2002-03-07 0 6.550 6.500 6.600 6.550 6.700 354,685 2,377,052 6.7019 4.699 4.663 4.734 4.699 4.806 494,441 4.8076 -2.24%
2002-03-06 0 6.700 6.750 6.800 6.700 6.850 218,000 1,473,900 6.7610 4.806 4.842 4.878 4.806 4.914 303,898 4.8500 -1.47%
2002-03-05 0 6.800 6.900 6.950 6.650 6.900 1,093,000 7,427,800 6.7958 4.878 4.950 4.986 4.770 4.950 1,523,672 4.8749 -0.73%
2002-03-04 0 6.850 6.850 6.950 6.800 6.950 632,935 4,358,965 6.8869 4.914 4.914 4.986 4.878 4.986 882,329 4.9403 0.74%
2002-03-01 0 6.800 6.750 6.800 6.700 6.800 408,000 2,755,406 6.7534 4.878 4.842 4.878 4.806 4.878 568,763 4.8446 1.49%
2002-02-28 0 6.700 6.600 6.700 6.550 6.750 174,000 1,157,500 6.6523 4.806 4.734 4.806 4.699 4.842 242,561 4.7720 2.29%
2002-02-27 0 6.550 6.500 6.550 6.500 6.600 278,000 1,831,700 6.5888 4.699 4.663 4.699 4.663 4.734 387,540 4.7265 1.55%
2002-02-26 0 6.450 6.350 6.450 6.300 6.750 373,728 2,475,614 6.6241 4.627 4.555 4.627 4.519 4.842 520,987 4.7518 -3.73%
2002-02-25 0 6.700 6.700 6.750 6.700 6.800 483,382 3,246,883 6.7170 4.806 4.806 4.842 4.806 4.878 673,848 4.8184 -0.74%
2002-02-22 0 6.750 6.700 6.750 6.700 6.800 194,975 1,306,638 6.7016 4.842 4.806 4.842 4.806 4.878 271,800 4.8073 0.75%
2002-02-21 0 6.700 6.700 6.750 6.700 6.750 592,000 3,969,900 6.7059 4.806 4.806 4.842 4.806 4.842 825,264 4.8105 0.00%
2002-02-20 0 6.700 6.700 6.750 6.500 6.750 630,815 4,215,033 6.6819 4.806 4.806 4.842 4.663 4.842 879,373 4.7932 0.00%
2002-02-19 0 6.700 6.650 6.750 6.550 6.700 1,336,000 8,903,800 6.6645 4.806 4.770 4.842 4.699 4.806 1,862,420 4.7808 2.29%
2002-02-18 0 6.550 6.500 6.650 6.450 6.650 293,798 1,921,352 6.5397 4.699 4.663 4.770 4.627 4.770 409,562 4.6912 -0.76%
2002-02-15 0 6.600 6.550 6.600 5.800 6.600 1,114,225 7,141,047 6.4090 4.734 4.699 4.734 4.161 4.734 1,553,260 4.5975 2.33%
2002-02-11 0 6.450 6.450 6.500 6.300 6.500 265,466 1,710,129 6.4420 4.627 4.627 4.663 4.519 4.663 370,067 4.6211 2.38%
2002-02-08 0 6.300 6.450 6.500 6.100 6.450 443,382 2,763,992 6.2339 4.519 4.627 4.663 4.376 4.627 618,087 4.4719 2.44%
2002-02-07 0 6.150 6.100 6.150 6.050 6.250 1,121,549 6,860,765 6.1172 4.412 4.376 4.412 4.340 4.483 1,563,470 4.3882 1.65%
2002-02-06 0 6.050 6.000 6.050 6.000 6.100 484,000 2,924,800 6.0430 4.340 4.304 4.340 4.304 4.376 674,709 4.3349 -0.82%
2002-02-05 0 6.100 6.050 6.100 5.800 6.100 1,617,728 9,672,063 5.9788 4.376 4.340 4.376 4.161 4.376 2,255,157 4.2889 5.17%
2002-02-04 0 5.800 5.750 5.850 5.750 5.900 190,122 1,107,314 5.8242 4.161 4.125 4.196 4.125 4.232 265,035 4.1780 0.00%
2002-02-01 0 5.800 5.700 5.900 5.750 5.850 1,170,312 6,793,547 5.8049 4.161 4.089 4.232 4.125 4.196 1,631,447 4.1641 -0.85%
2002-01-31 0 5.850 5.750 5.900 5.800 5.850 314,000 1,829,400 5.8261 4.196 4.125 4.232 4.161 4.196 437,725 4.1793 0.00%
2002-01-30 0 5.850 5.850 5.900 5.600 5.850 1,114,000 6,367,300 5.7157 4.196 4.196 4.232 4.017 4.196 1,552,946 4.1001 1.74%
2002-01-29 0 5.750 5.700 5.800 5.650 5.750 340,000 1,943,000 5.7147 4.125 4.089 4.161 4.053 4.125 473,969 4.0994 0.00%
2002-01-28 0 5.750 5.700 5.750 - - 108,000 621,448 5.7541 4.125 4.089 4.125 - - 150,555 4.1277 -1.71%
2002-01-25 0 5.850 5.750 5.900 5.650 5.850 2,134,000 12,276,300 5.7527 4.196 4.125 4.232 4.053 4.196 2,974,854 4.1267 1.74%
2002-01-24 0 5.750 5.750 5.800 5.650 5.800 78,000 449,800 5.7667 4.125 4.125 4.161 4.053 4.161 108,734 4.1367 0.00%
2002-01-23 0 5.750 5.750 5.800 5.700 5.800 1,400,345 8,030,338 5.7345 4.125 4.125 4.161 4.089 4.161 1,952,119 4.1137 0.00%
2002-01-22 0 5.750 5.750 5.800 5.700 5.750 330,500 1,892,350 5.7257 4.125 4.125 4.161 4.089 4.125 460,726 4.1073 0.88%
2002-01-21 0 5.700 5.650 5.700 5.600 5.700 268,000 1,517,800 5.6634 4.089 4.053 4.089 4.017 4.089 373,599 4.0626 3.64%
2002-01-18 0 5.500 5.500 5.650 5.500 5.750 666,576 3,744,039 5.6168 3.945 3.945 4.053 3.945 4.125 929,225 4.0292 -5.17%
2002-01-17 0 5.800 5.750 5.800 5.800 5.850 630,600 3,735,420 5.9236 4.161 4.125 4.161 4.161 4.196 879,074 4.2493 -1.69%
2002-01-16 0 5.900 5.900 5.950 5.900 6.050 464,000 2,760,300 5.9489 4.232 4.232 4.268 4.232 4.340 646,829 4.2674 -1.67%
2002-01-15 0 6.000 5.950 6.000 5.600 6.000 304,400 1,807,680 5.9385 4.304 4.268 4.304 4.017 4.304 424,342 4.2600 0.84%
2002-01-14 0 5.950 5.800 6.000 5.500 6.000 216,000 1,259,100 5.8292 4.268 4.161 4.304 3.945 4.304 301,110 4.1815 0.85%
2002-01-11 0 5.900 5.850 5.950 5.900 6.050 862,000 5,159,300 5.9853 4.232 4.196 4.268 4.232 4.340 1,201,652 4.2935 -1.67%
2002-01-10 0 6.000 6.000 6.050 5.950 6.050 1,831,000 10,991,050 6.0028 4.304 4.304 4.340 4.268 4.340 2,552,464 4.3061 0.84%
2002-01-09 0 5.950 5.950 6.000 5.900 6.050 672,000 4,004,500 5.9591 4.268 4.268 4.304 4.232 4.340 936,786 4.2747 0.00%
2002-01-08 0 5.950 5.900 5.950 5.900 5.950 296,000 1,758,700 5.9416 4.268 4.232 4.268 4.232 4.268 412,632 4.2622 0.00%
2002-01-07 0 5.950 5.900 5.950 5.850 5.950 146,000 867,500 5.9418 4.268 4.232 4.268 4.196 4.268 203,528 4.2623 1.71%
2002-01-04 0 5.850 5.850 5.900 5.850 5.900 341,000 2,004,200 5.8774 4.196 4.196 4.232 4.196 4.232 475,363 4.2161 -0.85%
2002-01-03 0 5.900 5.800 5.950 5.850 5.900 54,000 317,700 5.8833 4.232 4.161 4.268 4.196 4.232 75,277 4.2204 1.72%
2002-01-02 0 5.800 5.750 5.850 5.800 6.150 284,000 1,673,900 5.8940 4.161 4.125 4.196 4.161 4.412 395,904 4.2280 -4.92%
2001-12-31 0 6.100 6.100 6.200 5.700 6.200 428,000 2,486,600 5.8098 4.376 4.376 4.448 4.089 4.448 596,644 4.1676 8.93%
2001-12-28 0 5.600 5.600 5.650 5.600 5.800 138,000 778,800 5.6435 4.017 4.017 4.053 4.017 4.161 192,376 4.0483 -2.61%
2001-12-27 0 5.750 5.650 5.800 5.650 5.800 598,000 3,405,700 5.6952 4.125 4.053 4.161 4.053 4.161 833,628 4.0854 -0.86%
2001-12-24 0 5.800 5.750 5.800 5.700 5.800 32,500 186,700 5.7446 4.161 4.125 4.161 4.089 4.161 45,306 4.1209 -0.85%
2001-12-21 0 5.850 5.800 5.900 5.750 5.900 411,000 2,385,000 5.8029 4.196 4.161 4.232 4.125 4.232 572,945 4.1627 -2.50%
2001-12-20 0 6.000 6.000 6.200 6.000 6.300 496,000 3,067,342 6.1842 4.304 4.304 4.448 4.304 4.519 691,438 4.4362 -4.76%
2001-12-19 0 6.300 6.350 6.400 6.000 6.350 1,181,848 7,293,900 6.1716 4.519 4.555 4.591 4.304 4.555 1,647,528 4.4272 5.00%
2001-12-18 0 6.000 5.950 6.000 5.750 6.050 805,000 4,785,900 5.9452 4.304 4.268 4.304 4.125 4.340 1,122,192 4.2648 5.26%
2001-12-17 0 5.700 5.700 5.800 5.600 5.700 452,000 2,565,700 5.6763 4.089 4.089 4.161 4.017 4.089 630,100 4.0719 0.00%
2001-12-14 0 5.700 5.650 5.850 5.500 5.850 406,000 2,306,100 5.6800 4.089 4.053 4.196 3.945 4.196 565,975 4.0746 0.00%
2001-12-13 0 5.700 5.650 5.700 5.700 6.250 322,000 1,868,300 5.8022 4.089 4.053 4.089 4.089 4.483 448,877 4.1622 -6.56%
2001-12-12 0 6.100 6.100 6.150 6.050 6.350 202,456 1,238,995 6.1198 4.376 4.376 4.412 4.340 4.555 282,229 4.3900 -3.94%
2001-12-11 0 6.350 6.250 6.500 6.000 6.450 1,730,000 10,641,800 6.1513 4.555 4.483 4.663 4.304 4.627 2,411,667 4.4126 4.10%
2001-12-10 0 6.100 6.100 6.250 5.700 6.200 1,751,657 10,394,811 5.9343 4.376 4.376 4.483 4.089 4.448 2,441,858 4.2569 3.39%
2001-12-07 0 5.900 5.800 5.900 5.300 5.900 1,829,600 10,383,080 5.6751 4.232 4.161 4.232 3.802 4.232 2,550,512 4.0710 7.27%
2001-12-06 0 5.500 5.500 5.600 5.250 5.600 900,000 4,890,700 5.4341 3.945 3.945 4.017 3.766 4.017 1,254,625 3.8981 4.76%
2001-12-05 0 5.250 5.250 5.300 5.050 5.250 739,728 3,839,640 5.1906 3.766 3.766 3.802 3.623 3.766 1,031,201 3.7235 1.94%
2001-12-04 0 5.150 5.100 5.200 5.100 5.300 706,727 3,692,465 5.2247 3.694 3.658 3.730 3.658 3.802 985,197 3.7479 0.00%
2001-12-03 0 5.150 5.050 5.150 4.950 5.150 2,045,618 10,237,774 5.0047 3.694 3.623 3.694 3.551 3.694 2,851,647 3.5901 6.74%
2001-11-30 0 4.825 4.750 4.850 4.600 4.950 2,064,918 10,007,161 4.8463 3.461 3.407 3.479 3.300 3.551 2,878,552 3.4765 4.32%
2001-11-29 0 4.625 4.600 4.650 4.550 4.675 489,000 2,265,425 4.6328 3.318 3.300 3.336 3.264 3.354 681,679 3.3233 0.00%
2001-11-28 0 4.625 4.625 4.675 4.625 4.875 517,000 2,427,780 4.6959 3.318 3.318 3.354 3.318 3.497 720,712 3.3686 -3.14%
2001-11-27 0 4.775 4.750 4.800 4.500 4.800 1,733,000 8,128,075 4.6902 3.425 3.407 3.443 3.228 3.443 2,415,849 3.3645 6.70%
2001-11-26 0 4.475 4.450 4.500 4.450 4.600 1,208,000 5,414,750 4.4824 3.210 3.192 3.228 3.192 3.300 1,683,985 3.2154 -1.65%
2001-11-23 0 4.550 4.525 4.550 4.525 4.600 270,000 1,228,100 4.5485 3.264 3.246 3.264 3.246 3.300 376,387 3.2629 -0.55%
2001-11-22 0 4.575 4.550 4.575 4.500 4.625 40,000 181,650 4.5413 3.282 3.264 3.282 3.228 3.318 55,761 3.2576 1.10%
2001-11-21 0 4.525 4.500 4.525 4.475 4.700 1,127,000 5,093,675 4.5197 3.246 3.228 3.246 3.210 3.372 1,571,069 3.2422 -3.72%
2001-11-20 0 4.700 4.500 4.850 4.550 4.950 1,036,000 5,045,850 4.8705 3.372 3.228 3.479 3.264 3.551 1,444,212 3.4938 -4.08%
2001-11-19 0 4.900 4.825 4.900 4.750 4.950 774,000 3,762,736 4.8614 3.515 3.461 3.515 3.407 3.551 1,078,977 3.4873 0.00%
2001-11-16 0 4.900 4.875 4.925 4.800 4.975 1,149,000 5,636,375 4.9055 3.515 3.497 3.533 3.443 3.569 1,601,737 3.5189 2.62%
2001-11-15 0 4.775 4.775 4.800 4.450 4.825 994,000 4,684,400 4.7127 3.425 3.425 3.443 3.192 3.461 1,385,663 3.3806 8.52%
2001-11-14 0 4.400 4.400 4.450 4.400 4.500 640,000 2,855,750 4.4621 3.156 3.156 3.192 3.156 3.228 892,177 3.2009 1.15%
2001-11-13 0 4.350 4.350 4.400 4.300 4.400 661,000 2,894,700 4.3793 3.120 3.120 3.156 3.085 3.156 921,452 3.1415 0.58%
2001-11-12 0 4.325 4.325 4.350 4.325 4.400 98,000 425,800 4.3449 3.103 3.103 3.120 3.103 3.156 136,615 3.1168 -1.70%
2001-11-09 0 4.400 4.375 4.400 4.350 4.500 156,073 684,360 4.3849 3.156 3.138 3.156 3.120 3.228 217,570 3.1455 1.73%
2001-11-08 0 4.325 4.300 4.375 4.325 4.400 426,000 1,860,450 4.3673 3.103 3.085 3.138 3.103 3.156 593,856 3.1328 -0.57%
2001-11-07 0 4.350 4.350 4.375 4.350 4.400 300,000 1,311,500 4.3717 3.120 3.120 3.138 3.120 3.156 418,208 3.1360 -1.69%
2001-11-06 0 4.425 4.400 4.425 4.400 4.500 443,548 1,970,791 4.4432 3.174 3.156 3.174 3.156 3.228 618,318 3.1873 0.57%
2001-11-05 0 4.400 4.375 4.400 4.350 4.500 276,600 1,219,730 4.4097 3.156 3.138 3.156 3.120 3.228 385,588 3.1633 -1.68%
2001-11-02 0 4.475 4.400 4.450 4.400 4.525 440,000 1,961,018 4.4569 3.210 3.156 3.192 3.156 3.246 613,372 3.1971 0.00%
2001-11-01 0 4.475 4.475 4.500 4.450 4.500 600,000 2,698,550 4.4976 3.210 3.210 3.228 3.192 3.228 836,416 3.2263 -0.56%
2001-10-31 0 4.500 4.425 4.500 4.300 4.525 736,000 3,251,740 4.4181 3.228 3.174 3.228 3.085 3.246 1,026,004 3.1693 4.65%
2001-10-30 0 4.300 4.300 4.400 4.275 4.425 787,000 3,401,443 4.3220 3.085 3.085 3.156 3.067 3.174 1,097,099 3.1004 -2.82%
2001-10-29 0 4.425 4.425 4.450 4.400 4.525 1,038,000 4,672,996 4.5019 3.174 3.174 3.192 3.156 3.246 1,447,000 3.2294 -2.75%
2001-10-26 0 4.550 4.525 4.700 4.475 4.800 449,000 2,054,750 4.5763 3.264 3.246 3.372 3.210 3.443 625,918 3.2828 1.11%
2001-10-24 0 4.500 4.500 4.550 4.500 4.600 516,000 2,357,560 4.5689 3.228 3.228 3.264 3.228 3.300 719,318 3.2775 -1.64%
2001-10-23 0 4.575 4.525 4.575 4.450 4.575 618,000 2,797,100 4.5261 3.282 3.246 3.282 3.192 3.282 861,509 3.2467 3.98%
2001-10-22 0 4.400 4.400 4.475 4.400 4.475 270,000 1,195,648 4.4283 3.156 3.156 3.210 3.156 3.210 376,387 3.1766 -1.12%
2001-10-19 0 4.450 4.450 4.475 4.450 4.500 285,000 1,268,550 4.4511 3.192 3.192 3.210 3.192 3.228 397,298 3.1929 0.00%
2001-10-18 0 4.450 4.425 4.450 4.375 4.600 404,000 1,803,050 4.4630 3.192 3.174 3.192 3.138 3.300 563,187 3.2015 -1.11%
2001-10-17 0 4.500 4.475 4.500 4.250 4.500 400,000 1,783,350 4.4584 3.228 3.210 3.228 3.049 3.228 557,611 3.1982 4.65%
2001-10-16 0 4.300 4.275 4.325 4.300 4.500 402,000 1,786,250 4.4434 3.085 3.067 3.103 3.085 3.228 560,399 3.1875 -4.44%
2001-10-15 0 4.500 4.450 4.500 4.500 4.500 522,514 2,354,736 4.5066 3.228 3.192 3.228 3.228 3.228 728,399 3.2328 -1.10%
2001-10-12 0 4.550 4.425 4.575 4.450 4.600 533,668 2,405,710 4.5079 3.264 3.174 3.282 3.192 3.300 743,948 3.2337 2.82%
2001-10-11 0 4.425 4.400 4.475 4.250 4.500 673,000 2,971,575 4.4154 3.174 3.156 3.210 3.049 3.228 938,180 3.1674 5.36%
2001-10-10 0 4.200 4.175 4.225 4.175 4.250 793,000 3,339,716 4.2115 3.013 2.995 3.031 2.995 3.049 1,105,464 3.0211 -0.59%
2001-10-09 0 4.225 4.200 4.250 4.125 4.225 1,088,000 4,540,470 4.1732 3.031 3.013 3.049 2.959 3.031 1,516,702 2.9936 3.05%
2001-10-08 0 4.100 4.100 4.200 4.100 4.200 613,304 2,563,925 4.1805 2.941 2.941 3.013 2.941 3.013 854,963 2.9989 -2.38%
2001-10-05 0 4.200 4.200 4.225 4.200 4.250 187,681 793,986 4.2305 3.013 3.013 3.031 3.013 3.049 261,632 3.0347 -1.75%
2001-10-04 0 4.275 4.275 4.375 4.275 4.450 138,000 608,754 4.4113 3.067 3.067 3.138 3.067 3.192 192,376 3.1644 1.79%
2001-10-03 0 4.200 4.150 4.200 4.100 4.750 1,092,000 4,897,082 4.4845 3.013 2.977 3.013 2.941 3.407 1,522,278 3.2169 0.00%
2001-09-28 0 4.200 4.125 4.200 4.125 4.225 888,000 3,702,508 4.1695 3.013 2.959 3.013 2.959 3.031 1,237,896 2.9910 0.00%
2001-09-27 0 4.200 4.025 4.200 4.000 4.200 1,330,000 5,348,842 4.0217 3.013 2.887 3.013 2.869 3.013 1,854,056 2.8849 7.01%
2001-09-26 0 3.925 3.875 3.950 3.875 4.050 547,200 2,156,730 3.9414 2.816 2.780 2.834 2.780 2.905 762,812 2.8273 -3.09%
2001-09-25 0 4.050 4.050 4.075 4.050 4.100 1,074,350 4,376,708 4.0738 2.905 2.905 2.923 2.905 2.941 1,497,673 2.9223 -1.22%
2001-09-24 0 4.100 4.050 4.100 3.975 4.100 238,000 959,450 4.0313 2.941 2.905 2.941 2.851 2.941 331,778 2.8918 4.46%
2001-09-21 0 3.925 3.925 3.975 3.900 4.100 672,500 2,646,675 3.9356 2.816 2.816 2.851 2.798 2.941 937,483 2.8232 -4.85%
2001-09-20 0 4.125 4.100 4.150 4.050 4.300 796,000 3,370,104 4.2338 2.959 2.941 2.977 2.905 3.085 1,109,646 3.0371 -5.71%
2001-09-19 0 4.375 4.375 4.400 4.350 4.425 644,000 2,825,850 4.3880 3.138 3.138 3.156 3.120 3.174 897,754 3.1477 1.16%
2001-09-18 0 4.325 4.325 4.350 4.275 4.350 640,000 2,750,350 4.2974 3.103 3.103 3.120 3.067 3.120 892,177 3.0827 0.58%
2001-09-17 0 4.300 4.300 4.325 4.250 4.375 788,000 3,384,800 4.2954 3.085 3.085 3.103 3.049 3.138 1,098,493 3.0813 -2.93%
2001-09-14 0 4.500 4.475 4.500 4.400 4.575 2,193,200 9,807,742 4.4719 3.178 3.160 3.178 3.107 3.231 3,105,691 3.1580 3.45%
2001-09-13 0 4.350 4.300 4.325 4.200 4.500 1,128,000 4,904,700 4.3481 3.072 3.037 3.054 2.966 3.178 1,597,310 3.0706 -0.57%
2001-09-12 0 4.375 4.350 4.400 4.350 4.900 642,000 2,918,100 4.5453 3.090 3.072 3.107 3.072 3.460 909,107 3.2099 -12.06%
2001-09-11 0 4.975 4.950 4.975 4.975 5.200 528,000 2,626,300 4.9741 3.513 3.496 3.513 3.513 3.672 747,677 3.5126 0.00%
2001-09-10 0 4.975 4.975 5.000 4.900 4.975 360,000 1,782,960 4.9527 3.513 3.513 3.531 3.460 3.513 509,780 3.4975 -0.50%
2001-09-07 0 5.000 4.975 5.100 4.950 5.150 838,000 4,200,100 5.0121 3.531 3.513 3.602 3.496 3.637 1,186,654 3.5394 -6.54%
2001-09-06 0 5.350 5.300 5.350 5.300 5.700 979,000 5,349,900 5.4647 3.778 3.743 3.778 3.743 4.025 1,386,318 3.8591 -7.76%
2001-09-05 0 5.800 5.750 5.800 5.650 5.950 562,000 3,277,200 5.8313 4.096 4.061 4.096 3.990 4.202 795,823 4.1180 -3.33%
2001-09-04 0 6.000 5.950 6.000 5.950 6.000 468,400 2,816,390 6.0128 4.237 4.202 4.237 4.202 4.237 663,280 4.2462 0.00%
2001-09-03 0 6.000 6.000 6.050 6.000 6.250 330,000 2,002,500 6.0682 4.237 4.237 4.272 4.237 4.414 467,298 4.2853 -4.76%
2001-08-31 0 6.300 6.150 6.350 6.050 6.350 294,000 1,808,200 6.1503 4.449 4.343 4.484 4.272 4.484 416,320 4.3433 4.13%
2001-08-30 0 6.050 6.050 6.100 6.000 6.050 738,972 4,459,534 6.0348 4.272 4.272 4.308 4.237 4.272 1,046,425 4.2617 -0.82%
2001-08-29 0 6.100 6.050 6.100 6.000 6.200 788,000 4,870,554 6.1809 4.308 4.272 4.308 4.237 4.378 1,115,851 4.3649 -3.17%
2001-08-28 0 6.300 6.300 6.400 6.200 6.400 408,000 2,594,200 6.3583 4.449 4.449 4.520 4.378 4.520 577,750 4.4902 -0.79%
2001-08-27 0 6.350 6.350 6.400 6.300 6.500 214,921 1,366,418 6.3578 4.484 4.484 4.520 4.449 4.590 304,340 4.4898 0.79%
2001-08-24 0 6.300 6.300 6.350 6.250 6.350 364,000 2,306,400 6.3363 4.449 4.449 4.484 4.414 4.484 515,444 4.4746 -1.56%
2001-08-23 0 6.400 6.350 6.400 6.300 6.400 278,000 1,772,900 6.3773 4.520 4.484 4.520 4.449 4.520 393,663 4.5036 1.59%
2001-08-22 0 6.300 6.300 6.400 6.300 6.400 235,100 1,500,655 6.3830 4.449 4.449 4.520 4.449 4.520 332,914 4.5076 -3.08%
2001-08-21 0 6.500 6.400 6.500 6.350 6.500 184,000 1,178,800 6.4065 4.590 4.520 4.590 4.484 4.590 260,554 4.5242 2.36%
2001-08-20 0 6.350 6.250 6.350 6.200 6.350 312,500 1,949,280 6.2377 4.484 4.414 4.484 4.378 4.484 442,517 4.4050 3.25%
2001-08-17 0 6.150 6.150 6.200 6.000 6.200 190,000 1,172,700 6.1721 4.343 4.343 4.378 4.237 4.378 269,050 4.3587 -0.81%
2001-08-16 0 6.200 6.150 6.200 6.200 6.200 145,000 898,800 6.1986 4.378 4.343 4.378 4.378 4.378 205,328 4.3774 -0.80%
2001-08-15 0 6.250 6.200 6.250 6.250 6.250 88,000 547,500 6.2216 4.414 4.378 4.414 4.414 4.414 124,613 4.3936 0.81%
2001-08-14 0 6.200 6.200 6.250 6.200 6.200 324,000 2,009,000 6.2006 4.378 4.378 4.414 4.378 4.378 458,802 4.3788 -0.80%
2001-08-13 0 6.250 6.200 6.250 6.150 6.250 188,000 1,166,700 6.2059 4.414 4.378 4.414 4.343 4.414 266,218 4.3825 0.81%
2001-08-10 0 6.200 6.150 6.250 6.100 6.200 387,037 2,324,518 6.0059 4.378 4.343 4.414 4.308 4.378 548,066 4.2413 2.48%
2001-08-09 0 6.050 6.000 6.100 5.900 6.100 780,000 4,647,200 5.9579 4.272 4.237 4.308 4.167 4.308 1,104,523 4.2074 -2.42%
2001-08-08 0 6.200 6.200 6.250 6.150 6.350 870,000 5,432,100 6.2438 4.378 4.378 4.414 4.343 4.484 1,231,968 4.4093 -1.59%
2001-08-07 0 6.300 6.300 6.350 6.300 6.500 661,000 4,205,500 6.3623 4.449 4.449 4.484 4.449 4.590 936,012 4.4930 -3.08%
2001-08-06 0 6.500 6.450 6.500 6.450 6.600 696,000 4,574,824 6.5730 4.590 4.555 4.590 4.555 4.661 985,574 4.6418 -2.26%
2001-08-03 0 6.650 6.600 6.650 6.600 7.000 1,514,500 10,214,302 6.7443 4.696 4.661 4.696 4.661 4.943 2,144,615 4.7628 -6.34%
2001-08-02 0 7.100 7.100 7.150 7.050 7.200 2,210,000 15,722,000 7.1140 5.014 5.014 5.049 4.979 5.085 3,129,481 5.0238 0.00%
2001-08-01 0 7.100 7.100 7.150 6.750 7.150 1,288,800 9,040,615 7.0148 5.014 5.014 5.049 4.767 5.049 1,825,011 4.9537 3.65%
2001-07-31 0 6.850 6.750 6.850 6.750 6.850 282,000 1,921,500 6.8138 4.837 4.767 4.837 4.767 4.837 399,327 4.8118 2.24%
2001-07-30 0 6.700 6.750 6.800 6.600 6.750 96,000 640,500 6.6719 4.731 4.767 4.802 4.661 4.767 135,941 4.7116 -0.74%
2001-07-27 0 6.750 6.700 6.750 6.650 6.750 261,470 1,742,814 6.6654 4.767 4.731 4.767 4.696 4.767 370,256 4.7071 3.85%
2001-07-26 0 6.500 6.500 6.600 6.500 6.650 141,125 930,431 6.5930 4.590 4.590 4.661 4.590 4.696 199,841 4.6559 -1.52%
2001-07-24 0 6.600 6.600 6.700 6.400 6.700 322,000 2,109,900 6.5525 4.661 4.661 4.731 4.520 4.731 455,970 4.6273 2.33%
2001-07-23 0 6.450 6.400 6.500 6.400 6.750 462,000 3,017,800 6.5320 4.555 4.520 4.590 4.520 4.767 654,217 4.6128 -4.44%
2001-07-20 0 6.750 6.700 6.800 6.750 6.900 22,000 150,400 6.8364 4.767 4.731 4.802 4.767 4.873 31,153 4.8278 -1.46%
2001-07-19 0 6.850 6.600 6.850 6.600 6.950 960,000 6,557,100 6.8303 4.837 4.661 4.837 4.661 4.908 1,359,413 4.8235 -0.72%
2001-07-18 0 6.900 6.900 6.950 6.900 6.950 161,651 1,116,062 6.9041 4.873 4.873 4.908 4.873 4.908 228,907 4.8756 0.00%
2001-07-17 0 6.900 6.900 6.950 6.850 7.050 248,000 1,761,700 7.1036 4.873 4.873 4.908 4.837 4.979 351,182 5.0165 -4.17%
2001-07-16 0 7.200 7.200 7.250 7.100 7.250 5,308,800 37,938,140 7.1463 5.085 5.085 5.120 5.014 5.120 7,517,552 5.0466 2.13%
2001-07-13 0 7.050 6.900 7.050 6.800 7.150 1,243,000 8,689,400 6.9907 4.979 4.873 4.979 4.802 5.049 1,760,156 4.9367 0.00%
2001-07-12 0 7.050 7.000 7.100 6.550 7.100 1,952,000 13,540,292 6.9366 4.979 4.943 5.014 4.626 5.014 2,764,139 4.8986 6.82%
2001-07-11 0 6.600 6.600 6.650 6.550 6.600 310,000 2,045,300 6.5977 4.661 4.661 4.696 4.626 4.661 438,977 4.6592 -1.49%
2001-07-10 0 6.700 6.700 6.750 6.300 6.750 534,000 3,523,700 6.5987 4.731 4.731 4.767 4.449 4.767 756,173 4.6599 5.51%
2001-07-09 0 6.350 6.350 6.500 6.300 7.000 2,146,771 14,348,316 6.6837 4.484 4.484 4.590 4.449 4.943 3,039,945 4.7199 -8.63%
2001-07-05 0 6.950 6.900 6.950 6.900 6.950 764,000 5,303,400 6.9416 4.908 4.873 4.908 4.873 4.908 1,081,866 4.9021 0.00%
2001-07-04 0 6.950 6.900 6.950 6.800 6.950 2,859,000 19,746,984 6.9070 4.908 4.873 4.908 4.802 4.908 4,048,501 4.8776 0.72%
2001-07-03 0 6.900 6.850 6.950 6.700 6.950 1,742,000 12,027,700 6.9045 4.873 4.837 4.908 4.731 4.908 2,466,767 4.8759 0.73%
2001-06-29 0 6.850 6.900 6.950 6.700 6.900 1,415,250 9,599,122 6.7826 4.837 4.873 4.908 4.731 4.873 2,004,072 4.7898 -0.72%
2001-06-28 0 6.900 6.900 6.950 6.600 6.950 4,810,456 32,888,812 6.8369 4.873 4.873 4.908 4.661 4.908 6,811,869 4.8282 2.99%
2001-06-27 0 6.700 6.700 6.750 6.350 6.800 4,311,000 28,542,860 6.6209 4.731 4.731 4.767 4.484 4.802 6,104,612 4.6756 4.69%
2001-06-26 0 6.400 6.400 6.450 6.200 6.500 3,157,600 20,167,420 6.3869 4.520 4.520 4.555 4.378 4.590 4,471,335 4.5104 3.23%
2001-06-22 0 6.200 6.200 6.250 6.150 6.250 3,190,900 19,735,952 6.1851 4.378 4.378 4.414 4.343 4.414 4,518,489 4.3678 0.81%
2001-06-21 0 6.150 6.150 6.200 6.100 6.250 1,399,000 8,642,200 6.1774 4.343 4.343 4.378 4.308 4.414 1,981,061 4.3624 -0.81%
2001-06-20 0 6.200 6.200 6.350 6.150 6.550 2,736,849 17,157,291 6.2690 4.378 4.378 4.484 4.343 4.626 3,875,528 4.4271 -5.34%
2001-06-19 0 6.550 6.550 6.600 6.400 6.550 4,302,000 28,064,740 6.5236 4.626 4.626 4.661 4.520 4.626 6,091,868 4.6069 2.34%
2001-06-18 0 6.400 6.350 6.450 6.100 6.400 2,412,860 15,089,368 6.2537 4.520 4.484 4.555 4.308 4.520 3,416,742 4.4163 8.47%
2001-06-15 0 5.900 5.850 5.900 5.850 6.300 3,364,493 20,415,809 6.0680 4.167 4.131 4.167 4.131 4.449 4,764,306 4.2852 -4.84%
2001-06-14 0 6.200 6.150 6.200 6.150 6.500 1,808,000 11,381,200 6.2949 4.378 4.343 4.378 4.343 4.590 2,560,227 4.4454 -5.34%
2001-06-13 0 6.550 6.500 6.550 6.500 6.700 1,585,000 10,366,800 6.5406 4.626 4.590 4.626 4.590 4.731 2,244,447 4.6189 -1.50%
2001-06-12 0 6.650 6.650 6.700 6.600 6.750 747,000 4,979,700 6.6663 4.696 4.696 4.731 4.661 4.767 1,057,793 4.7076 -0.75%
2001-06-11 0 6.700 6.650 6.700 6.700 6.800 652,000 4,402,800 6.7528 4.731 4.696 4.731 4.731 4.802 923,268 4.7687 -0.74%
2001-06-08 0 6.750 6.700 6.750 6.600 6.900 3,800,898 25,554,574 6.7233 4.767 4.731 4.767 4.661 4.873 5,382,280 4.7479 -1.46%
2001-06-07 0 6.850 6.800 6.850 6.800 6.950 2,006,656 13,765,955 6.8601 4.837 4.802 4.837 4.802 4.908 2,841,535 4.8445 0.74%
2001-06-06 0 6.800 6.750 6.800 6.650 7.100 3,057,000 20,754,700 6.7892 4.802 4.767 4.802 4.696 5.014 4,328,880 4.7945 -3.55%
2001-06-05 0 7.050 7.050 7.100 7.050 7.100 478,000 3,383,400 7.0782 4.979 4.979 5.014 4.979 5.014 676,874 4.9986 -0.70%
2001-06-04 0 7.100 7.050 7.100 7.000 7.100 2,678,000 18,924,778 7.0668 5.014 4.979 5.014 4.943 5.014 3,792,195 4.9905 2.16%
2001-06-01 0 6.950 6.900 6.950 6.850 7.150 3,856,638 26,935,575 6.9842 4.908 4.873 4.908 4.837 5.049 5,461,211 4.9322 -2.11%
2001-05-31 0 7.100 7.050 7.150 7.050 7.150 1,750,000 12,499,360 7.1425 5.014 4.979 5.049 4.979 5.049 2,478,096 5.0439 -1.39%
2001-05-30 0 7.200 7.150 7.200 7.050 7.500 2,554,500 18,388,000 7.1983 5.085 5.049 5.085 4.979 5.296 3,617,312 5.0833 -3.36%
2001-05-29 0 7.450 7.400 7.500 7.400 7.700 1,649,719 12,363,955 7.4946 5.261 5.226 5.296 5.226 5.438 2,336,093 5.2926 -1.32%
2001-05-28 0 7.550 7.550 7.600 7.350 7.600 1,917,650 14,439,945 7.5300 5.332 5.332 5.367 5.190 5.367 2,715,497 5.3176 4.14%
2001-05-25 0 7.250 7.250 7.350 7.200 7.300 1,771,000 12,862,400 7.2628 5.120 5.120 5.190 5.085 5.155 2,507,833 5.1289 0.00%
2001-05-24 0 7.250 7.200 7.250 7.250 7.350 388,000 2,828,300 7.2894 5.120 5.085 5.120 5.120 5.190 549,429 5.1477 -2.29%
2001-05-23 0 7.500 7.500 7.550 7.350 7.500 1,730,000 12,902,500 7.4581 5.240 5.240 5.275 5.135 5.240 2,476,187 5.2106 3.45%
2001-05-22 0 7.250 7.200 7.250 7.200 7.300 816,000 5,901,174 7.2318 5.065 5.030 5.065 5.030 5.100 1,167,959 5.0526 0.69%
2001-05-21 0 7.200 7.150 7.200 7.100 7.200 577,700 4,139,330 7.1652 5.030 4.995 5.030 4.960 5.030 826,875 5.0060 0.00%
2001-05-18 0 7.200 7.200 7.250 7.150 7.300 293,000 2,114,800 7.2177 5.030 5.030 5.065 4.995 5.100 419,377 5.0427 -2.04%
2001-05-17 0 7.350 7.300 7.350 7.300 7.400 318,000 2,326,190 7.3151 5.135 5.100 5.135 5.100 5.170 455,160 5.1107 1.38%
2001-05-16 0 7.250 7.200 7.250 7.200 7.350 717,318 5,211,758 7.2656 5.065 5.030 5.065 5.030 5.135 1,026,713 5.0762 -0.68%
2001-05-15 0 7.300 7.250 7.400 7.300 7.400 122,000 896,400 7.3475 5.100 5.065 5.170 5.100 5.170 174,621 5.1334 -1.35%
2001-05-14 0 7.400 7.400 7.450 7.300 7.450 144,000 1,064,400 7.3917 5.170 5.170 5.205 5.100 5.205 206,110 5.1642 0.68%
2001-05-11 0 7.350 7.350 7.450 7.350 7.500 824,000 6,136,128 7.4468 5.135 5.135 5.205 5.135 5.240 1,179,410 5.2027 -1.34%
2001-05-10 0 7.450 7.450 7.500 7.450 7.550 306,000 2,301,252 7.5204 5.205 5.205 5.240 5.205 5.275 437,985 5.2542 -1.32%
2001-05-09 0 7.550 7.500 7.550 7.500 7.550 720,000 5,442,600 7.5592 5.275 5.240 5.275 5.240 5.275 1,030,552 5.2812 0.00%
2001-05-08 0 7.550 7.550 7.650 7.550 7.650 86,000 655,200 7.6186 5.275 5.275 5.345 5.275 5.345 123,094 5.3228 -1.31%
2001-05-07 0 7.650 7.600 7.700 7.650 7.700 74,000 567,600 7.6703 5.345 5.310 5.380 5.345 5.380 105,918 5.3589 -0.65%
2001-05-04 0 7.700 7.700 7.900 7.650 8.000 8,228 64,387 7.8254 5.380 5.380 5.519 5.345 5.589 11,777 5.4672 -4.94%
2001-05-03 0 8.100 8.050 8.100 7.950 8.150 160,000 1,286,300 8.0394 5.659 5.624 5.659 5.554 5.694 229,012 5.6167 0.62%
2001-05-02 0 8.050 7.850 8.050 7.700 8.050 388,688 3,073,926 7.9085 5.624 5.484 5.624 5.380 5.624 556,338 5.5253 5.92%
2001-04-27 0 7.600 7.650 7.700 7.400 7.650 174,228 1,305,421 7.4926 5.310 5.345 5.380 5.170 5.345 249,376 5.2347 1.33%
2001-04-26 0 7.500 7.500 7.550 7.200 7.500 370,000 2,727,550 7.3718 5.240 5.240 5.275 5.030 5.240 529,589 5.1503 1.35%
2001-04-25 0 7.400 7.350 7.400 7.350 7.650 270,000 2,020,800 7.4844 5.170 5.135 5.170 5.135 5.345 386,457 5.2290 -1.33%
2001-04-24 0 7.500 7.450 7.600 7.450 7.500 452,000 3,384,400 7.4876 5.240 5.205 5.310 5.205 5.240 646,958 5.2313 1.35%
2001-04-23 0 7.400 7.400 7.450 7.400 7.600 822,000 6,205,110 7.5488 5.170 5.170 5.205 5.170 5.310 1,176,547 5.2740 -1.99%
2001-04-20 0 7.550 7.500 7.550 7.500 7.550 722,000 5,442,000 7.5374 5.275 5.240 5.275 5.240 5.275 1,033,415 5.2660 0.00%
2001-04-19 0 7.550 7.450 7.550 7.500 7.750 3,226,900 24,385,179 7.5568 5.275 5.205 5.275 5.240 5.415 4,618,734 5.2796 -2.58%
2001-04-18 0 7.750 7.750 7.800 7.750 7.800 706,000 5,472,600 7.7516 5.415 5.415 5.450 5.415 5.450 1,010,513 5.4157 0.00%
2001-04-17 0 7.750 7.750 7.850 7.750 7.750 1,836,000 14,229,000 7.7500 5.415 5.415 5.484 5.415 5.415 2,627,908 5.4146 0.00%
2001-04-12 0 7.750 7.750 7.900 7.750 7.750 1,430,000 11,082,500 7.7500 5.415 5.415 5.519 5.415 5.415 2,046,791 5.4146 0.65%
2001-04-11 0 7.700 7.700 7.750 7.700 7.800 653,147 5,081,017 7.7793 5.380 5.380 5.415 5.380 5.450 934,864 5.4350 -1.28%
2001-04-10 0 7.800 7.800 7.850 7.750 7.800 1,172,000 9,139,750 7.7984 5.450 5.450 5.484 5.415 5.450 1,677,510 5.4484 0.65%
2001-04-09 0 7.750 7.750 7.800 7.750 7.800 413,000 3,219,850 7.7962 5.415 5.415 5.450 5.415 5.450 591,136 5.4469 -1.90%
2001-04-06 0 7.900 7.850 7.900 7.850 7.900 1,560,881 12,214,640 7.8255 5.519 5.484 5.519 5.484 5.519 2,234,124 5.4673 2.60%
2001-04-04 0 7.700 7.700 7.750 7.650 7.700 448,563 3,461,465 7.7168 5.380 5.380 5.415 5.345 5.380 642,038 5.3914 -1.91%
2001-04-03 0 7.850 7.600 7.850 7.800 8.000 1,459,000 11,634,676 7.9744 5.484 5.310 5.484 5.450 5.589 2,088,299 5.5714 -1.88%
2001-04-02 0 8.000 7.850 8.000 7.900 8.000 736,457 5,843,489 7.9346 5.589 5.484 5.589 5.519 5.589 1,054,107 5.5435 0.63%
2001-03-30 0 7.950 7.900 8.000 7.850 8.000 1,272,000 10,031,100 7.8861 5.554 5.519 5.589 5.484 5.589 1,820,642 5.5097 1.27%
2001-03-29 0 7.850 7.800 7.900 7.850 7.850 421,814 3,307,244 7.8405 5.484 5.450 5.519 5.484 5.484 603,752 5.4778 0.64%
2001-03-28 0 7.800 7.800 7.850 7.800 7.950 412,000 3,241,708 7.8682 5.450 5.450 5.484 5.450 5.554 589,705 5.4972 -2.50%
2001-03-27 0 8.000 7.900 8.200 8.000 8.200 1,008,381 8,071,980 8.0049 5.589 5.519 5.729 5.589 5.729 1,443,318 5.5927 2.56%
2001-03-26 0 7.800 7.800 7.900 7.800 8.200 940,000 7,481,100 7.9586 5.450 5.450 5.519 5.450 5.729 1,345,443 5.5603 -2.50%
2001-03-23 0 8.000 8.000 8.050 7.800 8.050 888,000 7,039,100 7.9269 5.589 5.589 5.624 5.450 5.624 1,271,014 5.5382 1.27%
2001-03-22 0 7.900 7.800 8.000 7.700 7.900 452,000 3,516,100 7.7790 5.519 5.450 5.589 5.380 5.519 646,958 5.4348 1.28%
2001-03-21 0 7.800 7.800 7.850 7.800 7.850 310,000 2,428,100 7.8326 5.450 5.450 5.484 5.450 5.484 443,710 5.4723 -0.64%
2001-03-20 0 7.850 7.800 7.850 7.850 8.000 74,000 583,600 7.8865 5.484 5.450 5.484 5.484 5.589 105,918 5.5099 -1.26%
2001-03-19 0 7.950 7.900 8.000 7.900 7.950 403,360 3,202,208 7.9388 5.554 5.519 5.589 5.519 5.554 577,338 5.5465 -0.63%
2001-03-16 0 8.000 7.750 8.000 7.800 8.100 248,000 1,977,100 7.9722 5.589 5.415 5.589 5.450 5.659 354,968 5.5698 2.56%
2001-03-15 0 7.800 7.800 7.900 7.500 7.850 194,000 1,487,800 7.6691 5.450 5.450 5.519 5.240 5.484 277,677 5.3580 2.63%
2001-03-14 0 7.600 7.550 7.600 7.500 7.600 104,000 783,400 7.5327 5.310 5.275 5.310 5.240 5.310 148,858 5.2628 1.33%
2001-03-13 0 7.500 7.450 7.500 7.400 7.750 528,000 3,988,300 7.5536 5.240 5.205 5.240 5.170 5.415 755,738 5.2774 -3.23%
2001-03-12 0 7.750 7.750 7.800 7.750 7.950 366,000 2,850,400 7.7880 5.415 5.415 5.450 5.415 5.554 523,864 5.4411 -2.52%
2001-03-09 0 7.950 7.900 7.950 7.850 8.000 221,384 1,759,926 7.9497 5.554 5.519 5.554 5.484 5.589 316,872 5.5541 1.27%
2001-03-08 0 7.850 7.800 7.850 7.750 7.900 979,072 7,610,478 7.7732 5.484 5.450 5.484 5.415 5.519 1,401,368 5.4308 0.64%
2001-03-07 0 7.800 7.800 7.850 7.750 7.800 330,964 2,568,026 7.7592 5.450 5.450 5.484 5.415 5.450 473,716 5.4210 0.65%
2001-03-06 0 7.750 7.750 7.800 7.750 7.800 354,745 2,749,907 7.7518 5.415 5.415 5.450 5.415 5.450 507,754 5.4158 0.00%
2001-03-05 0 7.750 7.650 7.750 7.550 7.750 1,027,000 7,882,700 7.6755 5.415 5.345 5.415 5.275 5.415 1,469,968 5.3625 1.31%
2001-03-02 0 7.650 7.650 7.700 7.650 7.700 380,000 2,922,500 7.6908 5.345 5.345 5.380 5.345 5.380 543,902 5.3732 -1.29%
2001-03-01 0 7.750 7.650 7.750 7.650 7.750 443,000 3,409,600 7.6966 5.415 5.345 5.415 5.345 5.415 634,076 5.3773 0.65%
2001-02-28 0 7.700 7.650 7.700 7.650 7.700 280,000 2,144,800 7.6600 5.380 5.345 5.380 5.345 5.380 400,770 5.3517 1.32%
2001-02-27 0 7.600 7.550 7.650 7.600 7.800 378,254 2,887,643 7.6341 5.310 5.275 5.345 5.310 5.450 541,403 5.3336 -0.65%
2001-02-26 0 7.650 7.600 7.700 7.650 7.700 220,000 1,691,700 7.6895 5.345 5.310 5.380 5.345 5.380 314,891 5.3723 0.00%
2001-02-23 0 7.650 7.600 7.700 7.600 7.700 509,000 3,883,700 7.6301 5.345 5.310 5.380 5.310 5.380 728,543 5.3308 0.66%
2001-02-22 0 7.600 7.550 7.600 7.600 7.600 242,000 1,839,200 7.6000 5.310 5.275 5.310 5.310 5.310 346,380 5.3098 0.66%
2001-02-21 0 7.550 7.550 7.600 7.550 7.650 488,000 3,709,388 7.6012 5.275 5.275 5.310 5.275 5.345 698,485 5.3106 -1.31%
2001-02-20 0 7.650 7.600 7.650 7.650 7.700 92,000 705,500 7.6685 5.345 5.310 5.345 5.345 5.380 131,682 5.3576 0.00%
2001-02-19 0 7.650 7.600 7.650 - - 194,000 1,481,578 7.6370 5.345 5.310 5.345 - - 277,677 5.3356 0.00%
2001-02-16 0 7.650 7.650 7.700 7.600 7.650 936,000 7,139,800 7.6280 5.345 5.345 5.380 5.310 5.345 1,339,718 5.3293 0.66%
2001-02-15 0 7.600 7.600 7.650 7.600 7.600 294,345 2,277,859 7.7387 5.310 5.310 5.345 5.310 5.310 421,303 5.4067 -1.94%
2001-02-14 0 7.750 7.700 7.750 7.750 7.800 925,000 7,196,750 7.7803 5.415 5.380 5.415 5.415 5.450 1,323,973 5.4357 0.00%
2001-02-13 0 7.750 7.700 7.750 7.650 7.800 564,000 4,355,600 7.7227 5.415 5.380 5.415 5.345 5.450 807,266 5.3955 -0.64%
2001-02-12 0 7.800 7.600 7.800 7.700 7.800 2,993,000 22,856,250 7.6366 5.450 5.310 5.450 5.380 5.450 4,283,947 5.3353 0.65%
2001-02-09 0 7.750 7.750 7.800 7.550 7.750 554,000 4,247,800 7.6675 5.415 5.415 5.450 5.275 5.415 792,953 5.3569 1.97%
2001-02-08 0 7.600 7.600 7.650 7.600 7.650 2,594,000 19,867,968 7.6592 5.310 5.310 5.345 5.310 5.345 3,712,850 5.3511 -0.65%
2001-02-07 0 7.650 7.650 7.700 7.650 7.800 230,000 1,779,300 7.7361 5.345 5.345 5.380 5.345 5.450 329,204 5.4049 -1.92%
2001-02-06 0 7.800 7.700 7.800 7.750 7.800 74,000 576,700 7.7932 5.450 5.380 5.450 5.415 5.450 105,918 5.4448 -1.89%
2001-02-05 0 7.950 7.800 7.950 7.900 8.000 1,010,000 7,987,300 7.9082 5.554 5.450 5.554 5.519 5.589 1,445,635 5.5251 -1.24%
2001-02-02 0 8.050 8.050 8.100 7.950 8.100 420,000 3,378,000 8.0429 5.624 5.624 5.659 5.554 5.659 601,155 5.6192 0.00%
2001-02-01 0 8.050 8.000 8.100 7.800 8.050 662,000 5,251,200 7.9323 5.624 5.589 5.659 5.450 5.624 947,535 5.5420 1.26%
2001-01-31 0 7.950 7.700 7.950 7.700 7.950 370,351 2,899,268 7.8284 5.554 5.380 5.554 5.380 5.554 530,092 5.4694 0.00%
2001-01-30 0 7.950 7.950 8.000 7.550 7.950 861,728 6,684,941 7.7576 5.554 5.554 5.589 5.275 5.554 1,233,410 5.4199 5.30%
2001-01-29 0 7.550 7.500 7.550 7.500 7.550 1,749,000 13,149,500 7.5183 5.275 5.240 5.275 5.240 5.275 2,503,383 5.2527 0.00%
2001-01-23 0 7.550 7.500 7.600 7.500 7.700 299,100 2,254,330 7.5370 5.275 5.240 5.310 5.240 5.380 428,108 5.2658 -0.66%
2001-01-22 0 7.600 7.550 7.600 7.600 7.750 600,000 4,510,600 7.5177 5.310 5.275 5.310 5.310 5.415 858,793 5.2523 0.66%
2001-01-19 0 7.550 7.550 7.750 7.550 7.900 1,348,000 10,221,000 7.5823 5.275 5.275 5.415 5.275 5.519 1,929,422 5.2974 0.00%
2001-01-18 0 7.550 7.400 7.650 7.250 7.650 414,469 3,075,380 7.4200 5.275 5.170 5.345 5.065 5.345 593,239 5.1841 1.34%
2001-01-17 0 7.450 7.250 7.450 7.200 7.650 1,156,160 8,580,777 7.4218 5.205 5.065 5.205 5.030 5.345 1,654,838 5.1853 -2.61%
2001-01-16 0 7.650 7.550 7.600 7.450 7.650 714,000 5,363,400 7.5118 5.345 5.275 5.310 5.205 5.345 1,021,964 5.2481 -1.29%
2001-01-15 0 7.750 7.650 7.750 7.700 7.800 278,000 2,155,800 7.7547 5.415 5.345 5.415 5.380 5.450 397,908 5.4178 -0.64%
2001-01-12 0 7.800 7.750 7.800 7.800 7.850 498,856 3,890,620 7.7991 5.450 5.415 5.450 5.450 5.484 714,024 5.4489 0.00%
2001-01-11 0 7.800 7.800 7.850 7.800 7.950 523,000 4,112,700 7.8637 5.450 5.450 5.484 5.450 5.554 748,582 5.4940 -1.89%
2001-01-10 0 7.950 7.900 7.950 7.900 8.000 180,000 1,432,300 7.9572 5.554 5.519 5.554 5.519 5.589 257,638 5.5594 -0.63%
2001-01-09 0 8.000 7.950 8.000 7.850 8.000 252,000 2,016,300 8.0012 5.589 5.554 5.589 5.484 5.589 360,693 5.5901 -1.84%
2001-01-08 0 8.150 8.100 8.150 8.050 8.150 246,813 2,000,123 8.1038 5.694 5.659 5.694 5.624 5.694 353,269 5.6618 -0.61%
2001-01-05 0 8.200 8.100 8.200 8.100 8.250 424,000 3,477,300 8.2012 5.729 5.659 5.729 5.659 5.764 606,881 5.7298 -1.20%
2001-01-04 0 8.300 8.250 8.300 8.100 8.300 428,000 3,519,400 8.2229 5.799 5.764 5.799 5.659 5.799 612,606 5.7450 1.22%
2001-01-03 0 8.200 8.000 8.200 7.950 8.200 306,000 2,464,292 8.0532 5.729 5.589 5.729 5.554 5.729 437,985 5.6264 -1.20%
2001-01-02 0 8.300 8.100 8.300 8.100 8.350 623,456 5,248,430 8.4183 5.799 5.659 5.799 5.659 5.834 892,366 5.8815 -1.78%
2000-12-29 0 8.450 8.350 8.450 8.300 8.450 284,000 2,361,492 8.3151 5.904 5.834 5.904 5.799 5.904 406,496 5.8094 3.68%
2000-12-28 0 8.150 8.150 8.200 8.050 8.200 148,000 1,200,900 8.1142 5.694 5.694 5.729 5.624 5.729 211,836 5.6690 1.24%
2000-12-27 0 8.050 8.000 8.300 8.000 8.050 74,000 595,400 8.0459 5.624 5.589 5.799 5.589 5.624 105,918 5.6213 -0.62%
2000-12-22 0 8.100 8.000 8.300 8.000 8.200 500,000 4,030,600 8.0612 5.659 5.589 5.799 5.589 5.729 715,661 5.6320 -1.82%
2000-12-21 0 8.250 8.250 8.350 8.100 8.250 19,000 156,250 8.2237 5.764 5.764 5.834 5.659 5.764 27,195 5.7455 0.00%
2000-12-20 0 8.250 8.250 8.300 8.250 8.300 527,609 4,358,833 8.2615 5.764 5.764 5.799 5.764 5.799 755,178 5.7719 -0.60%
2000-12-19 0 8.300 8.250 8.300 8.100 8.300 1,777,456 14,611,521 8.2205 5.799 5.764 5.799 5.659 5.799 2,544,112 5.7433 1.84%
2000-12-18 0 8.150 8.100 8.200 8.100 8.150 1,040,000 8,435,500 8.1111 5.694 5.659 5.729 5.659 5.694 1,488,575 5.6668 0.00%
2000-12-15 0 8.150 8.100 8.200 7.950 8.150 302,000 2,433,236 8.0571 5.694 5.659 5.729 5.554 5.694 432,259 5.6291 1.24%
2000-12-14 0 8.050 8.050 8.100 8.000 8.200 447,185 3,607,421 8.0670 5.624 5.624 5.659 5.589 5.729 640,066 5.6360 1.90%
2000-12-13 0 7.900 7.900 8.000 7.900 8.000 481,000 3,783,900 7.8667 5.519 5.519 5.589 5.519 5.589 688,466 5.4961 1.28%
2000-12-12 0 7.800 7.800 7.950 7.700 7.800 17,680 137,032 7.7507 5.450 5.450 5.554 5.380 5.450 25,306 5.4150 -1.89%
2000-12-11 0 7.950 7.850 7.950 7.950 7.950 720,000 5,619,900 7.8054 5.554 5.484 5.554 5.554 5.554 1,030,552 5.4533 1.27%
2000-12-08 0 7.850 7.850 7.900 7.850 7.850 184,130 1,445,395 7.8499 5.484 5.484 5.519 5.484 5.484 263,549 5.4843 -1.26%
2000-12-07 0 7.950 7.900 7.950 7.700 7.950 580,000 4,537,300 7.8229 5.554 5.519 5.554 5.380 5.554 830,167 5.4655 -0.63%
2000-12-06 0 8.000 7.950 8.050 7.900 8.000 1,068,000 8,313,010 7.7837 5.589 5.554 5.624 5.519 5.589 1,528,652 5.4381 3.23%
2000-12-05 0 7.750 7.750 7.900 7.650 7.750 458,000 3,506,600 7.6563 5.415 5.415 5.519 5.345 5.415 655,546 5.3491 1.31%
2000-12-04 0 7.650 7.650 7.800 7.650 7.650 126,000 963,900 7.6500 5.345 5.345 5.450 5.345 5.345 180,347 5.3447 -1.29%
2000-12-01 0 7.750 7.650 7.800 7.650 7.950 423,000 3,296,650 7.7935 5.415 5.345 5.450 5.345 5.554 605,449 5.4450 -1.27%
2000-11-30 0 7.850 7.800 7.950 7.850 7.950 112,000 887,300 7.9223 5.484 5.450 5.554 5.484 5.554 160,308 5.5350 -1.26%
2000-11-29 0 7.950 7.950 8.000 7.950 8.000 140,000 1,118,200 7.9871 5.554 5.554 5.589 5.554 5.589 200,385 5.5803 -0.63%
2000-11-28 0 8.000 7.950 8.000 7.950 8.000 273,037 2,172,737 7.9577 5.589 5.554 5.589 5.554 5.589 390,804 5.5597 0.63%
2000-11-27 0 7.950 7.950 8.000 7.900 8.000 125,111 994,710 7.9506 5.554 5.554 5.589 5.519 5.589 179,074 5.5547 -0.63%
2000-11-24 0 8.000 7.950 8.000 7.950 8.050 776,000 6,208,900 8.0012 5.589 5.554 5.589 5.554 5.624 1,110,706 5.5900 0.63%
2000-11-23 0 7.950 7.950 8.000 7.800 7.950 146,000 1,158,300 7.9336 5.554 5.554 5.589 5.450 5.554 208,973 5.5428 1.27%
2000-11-22 0 7.850 7.850 7.900 7.800 8.000 264,000 2,066,000 7.8258 5.484 5.484 5.519 5.450 5.589 377,869 5.4675 -1.88%
2000-11-21 0 8.000 7.850 8.000 7.800 8.000 196,000 1,555,900 7.9383 5.589 5.484 5.589 5.450 5.589 280,539 5.5461 3.90%
2000-11-20 0 7.700 7.650 7.950 7.700 7.800 26,000 201,800 7.7615 5.380 5.345 5.554 5.380 5.450 37,214 5.4226 -1.28%
2000-11-17 0 7.800 7.600 7.800 7.600 7.800 128,000 978,700 7.6461 5.450 5.310 5.450 5.310 5.450 183,209 5.3420 0.00%
2000-11-16 0 7.800 7.800 7.950 7.800 8.000 968,410 7,649,698 7.8992 5.450 5.450 5.554 5.450 5.589 1,386,107 5.5188 -1.27%
2000-11-15 0 7.900 7.800 7.900 7.800 7.900 636,000 4,991,304 7.8480 5.519 5.450 5.519 5.450 5.519 910,321 5.4830 1.28%
2000-11-14 0 7.800 7.800 7.850 7.800 7.850 424,000 3,326,900 7.8465 5.450 5.450 5.484 5.450 5.484 606,881 5.4820 0.00%
2000-11-13 0 7.800 7.850 7.900 7.700 7.850 315,074 2,471,659 7.8447 5.450 5.484 5.519 5.380 5.484 450,972 5.4807 -1.27%
2000-11-10 0 7.900 7.800 8.050 7.750 7.900 97,000 761,900 7.8546 5.519 5.450 5.624 5.415 5.519 138,838 5.4877 0.00%
2000-11-09 0 7.900 7.800 7.950 7.800 7.900 16,000 125,600 7.8500 5.519 5.450 5.554 5.450 5.519 22,901 5.4844 -1.86%
2000-11-08 0 8.050 7.800 8.050 8.000 8.050 34,000 272,500 8.0147 5.624 5.450 5.624 5.589 5.624 48,665 5.5995 0.63%
2000-11-07 0 8.000 7.800 8.000 7.850 8.000 742,345 5,875,359 7.9146 5.589 5.450 5.589 5.484 5.589 1,062,535 5.5296 0.63%
2000-11-06 0 7.950 7.950 8.000 7.850 8.100 346,691 2,763,655 7.9715 5.554 5.554 5.589 5.484 5.659 496,227 5.5693 0.63%
2000-11-03 0 7.900 7.800 7.900 7.800 7.900 22,345 175,222 7.8417 5.519 5.450 5.519 5.450 5.519 31,983 5.4786 -0.63%
2000-11-02 0 7.950 7.800 7.950 7.750 8.000 1,134,073 8,884,553 7.8342 5.554 5.450 5.554 5.415 5.589 1,623,224 5.4734 2.58%
2000-11-01 0 7.750 7.700 7.750 7.600 7.800 913,000 7,051,700 7.7237 5.415 5.380 5.415 5.310 5.450 1,306,797 5.3962 0.65%
2000-10-31 0 7.700 7.650 7.700 7.500 7.700 319,617 2,423,303 7.5819 5.380 5.345 5.380 5.240 5.380 457,475 5.2971 1.32%
2000-10-30 0 7.600 7.600 7.700 7.550 7.650 98,638 749,362 7.5971 5.310 5.310 5.380 5.275 5.345 141,183 5.3077 0.66%
2000-10-27 0 7.550 7.500 7.550 7.500 7.700 298,078 2,260,205 7.5826 5.275 5.240 5.275 5.240 5.380 426,646 5.2976 0.67%
2000-10-26 0 7.500 7.500 7.600 7.300 7.500 1,170,000 8,557,600 7.3142 5.240 5.240 5.310 5.100 5.240 1,674,647 5.1101 1.35%
2000-10-25 0 7.400 7.400 7.450 7.300 7.800 776,326 5,793,660 7.4629 5.170 5.170 5.205 5.100 5.450 1,111,173 5.2140 -2.63%
2000-10-24 0 7.600 7.550 7.650 7.450 7.850 665,245 5,057,738 7.6028 5.310 5.275 5.345 5.205 5.484 952,180 5.3117 -3.18%
2000-10-23 0 7.850 7.800 7.850 7.850 7.900 102,000 804,500 7.8873 5.484 5.450 5.484 5.484 5.519 145,995 5.5105 -1.88%
2000-10-20 0 8.000 8.000 8.050 7.850 8.050 1,610,000 12,923,970 8.0273 5.589 5.589 5.624 5.484 5.624 2,304,429 5.6083 2.56%
2000-10-19 0 7.800 7.800 7.850 7.500 7.800 1,689,000 12,940,818 7.6618 5.450 5.450 5.484 5.240 5.450 2,417,503 5.3530 2.63%
2000-10-18 0 7.600 7.600 7.700 7.050 8.100 3,065,294 23,738,076 7.7441 5.310 5.310 5.380 4.926 5.659 4,387,423 5.4105 -8.43%
2000-10-17 0 8.300 8.200 8.300 8.300 8.600 670,678 5,704,392 8.5054 5.799 5.729 5.799 5.799 6.008 959,956 5.9423 -4.05%
2000-10-16 0 8.650 8.250 8.700 8.400 8.700 242,074 2,057,507 8.4995 6.043 5.764 6.078 5.869 6.078 346,486 5.9382 2.37%
2000-10-13 0 8.450 8.200 8.450 8.200 8.550 944,000 7,976,100 8.4493 5.904 5.729 5.904 5.729 5.973 1,351,168 5.9031 2.42%
2000-10-12 0 8.250 8.200 8.250 8.200 8.250 130,545 1,070,804 8.2026 5.764 5.729 5.764 5.729 5.764 186,852 5.7308 0.61%
2000-10-11 0 8.200 8.200 8.250 8.050 8.400 1,528,000 12,742,200 8.3391 5.729 5.729 5.764 5.624 5.869 2,187,060 5.8262 -2.38%
2000-10-10 0 8.400 - 8.400 8.350 8.450 489,000 4,103,800 8.3922 5.869 - 5.869 5.834 5.904 699,917 5.8633 0.00%
2000-10-09 0 8.400 8.400 8.450 8.200 8.450 1,217,000 10,225,100 8.4019 5.869 5.869 5.904 5.729 5.904 1,741,919 5.8700 0.00%
2000-10-05 0 8.400 8.350 8.400 8.200 8.500 614,000 5,133,500 8.3607 5.869 5.834 5.869 5.729 5.939 878,832 5.8413 2.44%
2000-10-04 0 8.200 8.050 8.200 8.000 8.200 2,060,500 17,007,417 8.2540 5.729 5.624 5.729 5.589 5.729 2,949,239 5.7667 -1.20%
2000-10-03 0 8.300 8.300 8.400 8.300 8.400 1,667,000 13,736,818 8.2404 5.799 5.799 5.869 5.799 5.869 2,386,014 5.7572 -1.19%
2000-09-29 0 8.400 9.800 - 7.950 9.600 1,195,167 9,633,911 8.0607 5.869 6.847 - 5.554 6.707 1,710,669 5.6317 7.69%
2000-09-28 0 7.800 7.750 7.850 7.750 7.900 472,000 3,705,600 7.8508 5.450 5.415 5.484 5.415 5.519 675,584 5.4850 -2.50%
2000-09-27 0 8.000 7.900 8.200 7.850 8.000 1,614,580 12,888,895 7.9828 5.589 5.519 5.729 5.484 5.589 2,310,984 5.5772 0.63%
2000-09-26 0 7.950 7.950 8.000 7.850 8.000 1,908,167 15,188,969 7.9600 5.554 5.554 5.589 5.484 5.589 2,731,202 5.5613 0.63%
2000-09-25 0 7.900 7.900 8.200 7.900 7.900 30,000 241,184 8.0395 5.519 5.519 5.729 5.519 5.519 42,940 5.6168 1.28%
2000-09-22 0 7.800 7.800 8.150 7.700 8.150 1,276,000 10,311,244 8.0809 5.450 5.450 5.694 5.380 5.694 1,826,367 5.6458 -4.88%
2000-09-21 0 8.200 8.050 8.150 7.800 8.250 459,600 3,693,920 8.0372 5.729 5.624 5.694 5.450 5.764 657,836 5.6153 1.23%
2000-09-20 0 8.100 8.100 8.300 8.100 8.300 760,571 6,203,048 8.1558 5.659 5.659 5.799 5.659 5.799 1,088,622 5.6981 1.25%
2000-09-19 0 8.000 8.000 8.150 7.950 8.100 577,600 4,640,080 8.0334 5.589 5.589 5.694 5.554 5.659 826,732 5.6126 -0.62%
2000-09-18 0 8.050 8.000 8.150 7.950 8.300 1,268,000 10,402,600 8.2039 5.624 5.589 5.694 5.554 5.799 1,814,917 5.7317 -1.59%
2000-09-15 0 8.250 8.200 8.400 8.100 8.300 509,000 4,161,500 8.1758 5.715 5.680 5.819 5.611 5.750 734,777 5.6636 -0.60%
2000-09-14 0 8.300 8.300 8.350 8.300 8.400 84,000 698,600 8.3167 5.750 5.750 5.784 5.750 5.819 121,260 5.7612 -1.19%
2000-09-12 0 8.400 8.250 8.400 8.200 8.400 348,000 2,879,900 8.2756 5.819 5.715 5.819 5.680 5.819 502,363 5.7327 1.82%
2000-09-11 0 8.250 8.100 8.350 8.200 8.300 207,914 1,710,047 8.2248 5.715 5.611 5.784 5.680 5.750 300,139 5.6975 0.61%
2000-09-08 0 8.200 8.100 8.200 8.100 8.400 1,192,000 9,697,300 8.1353 5.680 5.611 5.680 5.611 5.819 1,720,736 5.6356 -2.96%
2000-09-07 0 8.450 8.300 8.400 8.300 8.450 160,000 1,342,182 8.3886 5.854 5.750 5.819 5.750 5.854 230,971 5.8110 0.00%
2000-09-06 0 8.450 8.450 8.500 8.250 8.500 196,000 1,639,600 8.3653 5.854 5.854 5.888 5.715 5.888 282,940 5.7949 1.20%
2000-09-05 0 8.350 8.300 8.350 8.050 8.350 126,000 1,026,600 8.1476 5.784 5.750 5.784 5.576 5.784 181,890 5.6441 3.09%
2000-09-04 0 8.100 8.100 8.300 8.100 8.350 1,918,000 16,012,369 8.3485 5.611 5.611 5.750 5.611 5.784 2,768,769 5.7832 -2.99%
2000-09-01 0 8.350 8.350 8.450 7.950 8.400 606,000 4,985,900 8.2276 5.784 5.784 5.854 5.507 5.819 874,804 5.6994 5.70%
2000-08-31 0 7.900 7.900 8.050 7.900 8.050 442,000 3,529,200 7.9846 5.473 5.473 5.576 5.473 5.576 638,058 5.5312 -3.07%
2000-08-30 0 8.150 8.150 8.200 8.050 8.200 124,101 1,014,808 8.1773 5.646 5.646 5.680 5.576 5.680 179,149 5.6646 1.87%
2000-08-29 0 8.000 8.000 8.050 8.000 8.000 252,000 2,016,000 8.0000 5.542 5.542 5.576 5.542 5.542 363,780 5.5418 0.00%
2000-08-28 0 8.000 8.000 8.050 7.900 8.050 1,284,740 10,298,774 8.0162 5.542 5.542 5.576 5.473 5.576 1,854,613 5.5531 -0.62%
2000-08-25 0 8.050 8.050 8.100 7.950 8.200 621,000 5,004,000 8.0580 5.576 5.576 5.611 5.507 5.680 896,457 5.5820 -4.73%
2000-08-24 0 8.450 8.250 8.450 8.150 8.450 1,006,000 8,328,160 8.2785 5.854 5.715 5.854 5.646 5.854 1,452,232 5.7347 1.81%
2000-08-23 0 8.300 8.250 8.300 8.250 8.350 868,000 7,197,200 8.2917 5.750 5.715 5.750 5.715 5.784 1,253,019 5.7439 0.00%
2000-08-22 0 8.300 8.250 8.300 8.200 8.300 90,074 746,599 8.2887 5.750 5.715 5.750 5.680 5.750 130,028 5.7418 0.61%
2000-08-21 0 8.250 8.250 8.300 8.250 8.350 76,000 630,700 8.2987 5.715 5.715 5.750 5.715 5.784 109,711 5.7487 0.00%
2000-08-18 0 8.250 8.250 8.350 8.250 8.400 255,000 2,115,900 8.2976 5.715 5.715 5.784 5.715 5.819 368,111 5.7480 -1.79%
2000-08-17 0 8.400 8.300 8.400 8.300 8.400 466,260 3,881,906 8.3256 5.819 5.750 5.819 5.750 5.819 673,079 5.7674 -1.18%
2000-08-16 0 8.500 8.300 8.500 8.250 8.500 613,000 5,101,324 8.3219 5.888 5.750 5.888 5.715 5.888 884,909 5.7648 3.03%
2000-08-15 0 8.250 8.250 8.400 8.150 8.550 933,000 7,750,020 8.3066 5.715 5.715 5.819 5.646 5.923 1,346,851 5.7542 -3.51%
2000-08-14 0 8.550 8.500 8.550 8.400 8.700 1,079,000 9,026,562 8.3657 5.923 5.888 5.923 5.819 6.027 1,557,613 5.7951 0.59%
2000-08-11 0 8.500 8.200 8.500 8.100 8.500 246,000 2,025,000 8.2317 5.888 5.680 5.888 5.611 5.888 355,118 5.7023 3.66%
2000-08-10 0 8.200 8.150 8.200 8.100 8.300 3,150,000 25,953,520 8.2392 5.680 5.646 5.680 5.611 5.750 4,547,248 5.7075 -1.20%
2000-08-09 0 8.300 8.200 8.300 8.050 8.300 1,315,000 10,932,600 8.3138 5.750 5.680 5.750 5.576 5.750 1,898,295 5.7592 7.79%
2000-08-08 0 7.700 7.700 8.100 7.500 8.700 5,376,074 45,161,311 8.4004 5.334 5.334 5.611 5.195 6.027 7,760,743 5.8192 -10.47%
2000-08-07 0 8.600 8.500 8.650 8.300 8.650 538,000 4,567,400 8.4896 5.957 5.888 5.992 5.750 5.992 776,641 5.8810 2.38%
2000-08-04 0 8.400 8.250 8.400 8.150 8.450 414,000 3,438,090 8.3046 5.819 5.715 5.819 5.646 5.854 597,638 5.7528 2.44%
2000-08-03 0 8.200 8.200 8.250 8.050 8.300 1,159,222 9,531,676 8.2225 5.680 5.680 5.715 5.576 5.750 1,673,419 5.6959 -1.20%
2000-08-02 0 8.300 8.250 8.300 7.850 8.350 18,515,228 151,494,042 8.1821 5.750 5.715 5.750 5.438 5.784 26,728,041 5.6680 7.10%
2000-08-01 0 7.750 7.500 7.750 7.500 8.400 8,313,965 67,340,284 8.0997 5.369 5.195 5.369 5.195 5.819 12,001,796 5.6109 -7.19%
2000-07-31 0 8.350 8.250 8.350 8.200 8.800 3,240,000 27,453,900 8.4734 5.784 5.715 5.784 5.680 6.096 4,677,169 5.8698 -5.11%
2000-07-28 0 8.800 8.600 8.800 8.400 9.000 604,000 5,173,900 8.5661 6.096 5.957 6.096 5.819 6.235 871,917 5.9339 -2.22%
2000-07-27 0 9.000 8.750 9.000 8.650 9.050 789,000 6,968,400 8.8319 6.235 6.061 6.235 5.992 6.269 1,138,977 6.1181 0.00%
2000-07-26 0 9.000 8.900 9.000 8.900 9.050 1,080,814 9,684,233 8.9601 6.235 6.165 6.235 6.165 6.269 1,560,231 6.2069 0.00%
2000-07-25 0 9.000 9.000 9.050 8.900 9.200 2,025,872 18,314,141 9.0401 6.235 6.235 6.269 6.165 6.373 2,924,489 6.2623 0.00%
2000-07-24 0 9.000 8.900 9.000 8.950 9.100 4,280,513 38,591,634 9.0157 6.235 6.165 6.235 6.200 6.304 6,179,223 6.2454 0.56%
2000-07-21 0 8.950 8.950 9.000 8.800 9.050 2,828,074 25,272,748 8.9364 6.200 6.200 6.235 6.096 6.269 4,082,525 6.1905 4.68%
2000-07-20 0 8.550 8.550 8.650 8.450 8.650 909,000 7,798,450 8.5792 5.923 5.923 5.992 5.854 5.992 1,312,206 5.9430 -2.29%
2000-07-19 0 8.750 8.650 8.750 8.600 8.750 744,000 6,448,000 8.6667 6.061 5.992 6.061 5.957 6.061 1,074,017 6.0036 3.55%
2000-07-18 0 8.450 8.450 8.500 8.350 8.750 1,170,000 9,923,458 8.4816 5.854 5.854 5.888 5.784 6.061 1,688,978 5.8754 -2.87%
2000-07-17 0 8.700 8.500 8.750 8.100 8.750 2,450,000 20,433,160 8.3401 6.027 5.888 6.061 5.611 6.061 3,536,748 5.7774 -5.43%
2000-07-14 0 9.200 9.100 9.200 9.000 9.300 3,256,233 29,843,501 9.1650 6.373 6.304 6.373 6.235 6.442 4,700,603 6.3489 2.22%
2000-07-13 0 9.000 8.950 9.000 8.900 9.000 1,058,000 9,479,598 8.9599 6.235 6.200 6.235 6.165 6.235 1,527,298 6.2068 1.12%
2000-07-12 0 8.900 8.900 8.950 8.800 9.050 1,048,345 9,397,471 8.9641 6.165 6.165 6.200 6.096 6.269 1,513,360 6.2097 -1.11%
2000-07-11 0 9.000 8.950 9.050 8.950 9.100 2,525,403 22,783,312 9.0217 6.235 6.200 6.269 6.200 6.304 3,645,598 6.2495 0.00%
2000-07-10 0 9.000 8.950 9.000 8.750 9.000 2,168,417 19,365,986 8.9309 6.235 6.200 6.235 6.061 6.235 3,130,263 6.1867 2.86%
2000-07-07 0 8.750 8.700 8.750 8.650 9.000 850,000 7,434,000 8.7459 6.061 6.027 6.061 5.992 6.235 1,227,035 6.0585 -2.78%
2000-07-06 0 9.000 8.800 8.950 8.650 9.000 896,000 7,913,600 8.8321 6.235 6.096 6.200 5.992 6.235 1,293,439 6.1183 2.27%
2000-07-05 0 8.800 8.800 8.850 8.750 9.000 48,434,691 438,162,043 9.0465 6.096 6.096 6.131 6.061 6.235 69,918,901 6.2667 -2.22%
2000-07-04 0 9.000 8.750 9.000 8.700 9.000 994,248 8,727,608 8.7781 6.235 6.061 6.235 6.027 6.235 1,435,267 6.0808 0.56%
2000-07-03 0 8.950 8.950 9.000 8.400 9.000 1,034,000 9,176,500 8.8748 6.200 6.200 6.235 5.819 6.235 1,492,652 6.1478 -2.72%
2000-06-30 0 9.200 9.150 9.200 8.700 9.200 963,856 8,726,508 9.0537 6.373 6.338 6.373 6.027 6.373 1,391,394 6.2718 6.36%
2000-06-29 0 8.650 8.600 8.700 8.450 8.800 1,066,000 9,252,300 8.6795 5.992 5.957 6.027 5.854 6.096 1,538,846 6.0125 -4.42%
2000-06-28 0 9.050 8.700 9.050 8.650 9.050 839,000 7,397,582 8.8171 6.269 6.027 6.269 5.992 6.269 1,211,156 6.1079 0.00%
2000-06-27 0 9.050 9.000 9.050 8.900 9.050 992,000 8,846,636 8.9180 6.269 6.235 6.269 6.165 6.269 1,432,022 6.1777 0.00%
2000-06-26 0 9.050 9.000 9.050 8.600 9.150 668,042 5,928,263 8.8741 6.269 6.235 6.269 5.957 6.338 964,366 6.1473 0.56%
2000-06-23 0 9.000 8.950 9.050 8.950 9.100 752,000 6,789,450 9.0285 6.235 6.200 6.269 6.200 6.304 1,085,565 6.2543 -0.55%
2000-06-22 0 9.050 9.000 9.050 8.950 9.150 1,097,100 9,925,402 9.0469 6.269 6.235 6.269 6.200 6.338 1,583,741 6.2671 0.00%
2000-06-21 0 9.050 9.000 9.100 9.000 9.100 460,419 4,167,108 9.0507 6.269 6.235 6.304 6.235 6.304 664,647 6.2697 0.56%
2000-06-20 0 9.000 8.950 9.000 8.800 9.250 890,546 8,051,314 9.0409 6.235 6.200 6.235 6.096 6.408 1,285,566 6.2629 -1.10%
2000-06-19 0 9.100 9.100 9.150 9.000 9.350 30,702,148 276,394,725 9.0025 6.304 6.304 6.338 6.235 6.477 44,320,722 6.2362 -0.55%
2000-06-16 0 9.150 8.950 9.150 8.850 9.150 1,300,000 11,716,000 9.0123 6.338 6.200 6.338 6.131 6.338 1,876,642 6.2431 3.98%
2000-06-15 0 8.800 8.750 8.850 8.750 8.950 1,085,045 9,613,248 8.8598 6.096 6.061 6.131 6.061 6.200 1,566,339 6.1374 -0.56%
2000-06-14 0 8.850 8.700 8.850 8.350 8.900 1,226,000 10,566,780 8.6189 6.131 6.027 6.131 5.784 6.165 1,769,818 5.9705 7.27%
2000-06-13 0 8.250 8.250 8.350 8.200 8.400 340,800 2,839,520 8.3319 5.715 5.715 5.784 5.680 5.819 491,969 5.7717 -2.37%
2000-06-12 0 8.450 8.400 8.450 8.400 8.550 333,394 2,822,870 8.4671 5.854 5.819 5.854 5.819 5.923 481,278 5.8654 -0.59%
2000-06-09 0 8.500 8.450 8.500 8.450 8.600 529,283 4,515,277 8.5309 5.888 5.854 5.888 5.854 5.957 764,057 5.9096 0.59%
2000-06-08 0 8.450 8.450 8.500 8.400 8.700 993,111 8,391,646 8.4499 5.854 5.854 5.888 5.819 6.027 1,433,626 5.8534 -0.59%
2000-06-07 0 8.500 8.450 8.500 8.400 8.550 1,306,000 11,043,100 8.4557 5.888 5.854 5.888 5.819 5.923 1,885,303 5.8575 0.59%
2000-06-05 0 8.450 8.450 8.500 8.300 8.550 1,735,037 14,654,283 8.4461 5.854 5.854 5.888 5.750 5.923 2,504,649 5.8508 0.00%
2000-06-02 0 8.450 8.400 8.450 8.250 8.500 1,498,654 12,547,324 8.3724 5.854 5.819 5.854 5.715 5.888 2,163,413 5.7998 0.00%
2000-06-01 0 8.450 8.200 8.500 7.950 8.500 2,758,004 22,336,557 8.0988 5.854 5.680 5.888 5.507 5.888 3,981,374 5.6103 6.29%
2000-05-31 0 7.950 7.850 8.250 7.850 8.500 2,292,815 18,901,664 8.2439 5.507 5.438 5.715 5.438 5.888 3,309,841 5.7107 -1.24%
2000-05-30 0 8.050 8.000 8.050 8.000 8.300 1,624,000 13,231,000 8.1472 5.576 5.542 5.576 5.542 5.750 2,344,359 5.6438 -1.23%
2000-05-29 0 8.150 8.150 8.200 8.100 8.650 490,800 4,065,065 8.2825 5.646 5.646 5.680 5.611 5.992 708,505 5.7375 -3.55%
2000-05-26 0 8.450 8.250 8.450 8.200 8.550 1,840,074 15,464,713 8.4044 5.854 5.715 5.854 5.680 5.923 2,656,277 5.8220 -2.87%
2000-05-25 0 8.700 8.400 8.700 8.350 8.700 3,026,000 25,626,600 8.4688 6.027 5.819 6.027 5.784 6.027 4,368,245 5.8666 1.16%
2000-05-24 0 8.600 8.500 8.600 8.550 9.000 1,849,822 16,229,873 8.7737 5.957 5.888 5.957 5.923 6.235 2,670,349 6.0778 -3.91%
2000-05-23 0 8.950 8.800 8.850 8.500 8.950 1,142,927 9,997,601 8.7474 6.200 6.096 6.131 5.888 6.200 1,649,896 6.0595 7.83%
2000-05-22 0 8.300 8.200 8.400 8.000 8.350 517,217 4,236,140 8.1903 5.750 5.680 5.819 5.542 5.784 746,639 5.6736 -2.35%
2000-05-19 0 8.500 8.300 8.500 7.750 8.700 1,374,000 11,528,300 8.3903 5.888 5.750 5.888 5.369 6.027 1,983,466 5.8122 8.70%
2000-05-18 0 7.900 7.900 7.950 7.900 8.350 5,307,000 42,524,900 8.0130 5.417 5.417 5.451 5.417 5.726 7,739,403 5.4946 -6.51%
2000-05-17 0 8.450 8.400 8.550 8.400 8.700 798,954 6,777,009 8.4824 5.794 5.760 5.863 5.760 5.966 1,165,146 5.8164 0.00%
2000-05-16 0 8.450 8.450 8.500 8.350 8.900 1,532,000 13,349,320 8.7137 5.794 5.794 5.829 5.726 6.103 2,234,175 5.9751 -5.59%
2000-05-15 0 8.950 8.900 9.000 8.750 9.050 564,182 5,051,183 8.9531 6.137 6.103 6.171 6.000 6.206 822,768 6.1393 0.00%
2000-05-12 0 8.950 8.950 9.000 8.200 8.950 683,727 5,995,701 8.7691 6.137 6.137 6.171 5.623 6.137 997,106 6.0131 9.82%
2000-05-10 0 8.150 8.150 8.400 8.100 8.650 784,000 6,499,986 8.2908 5.589 5.589 5.760 5.554 5.931 1,143,338 5.6851 -7.91%
2000-05-09 0 8.850 8.750 8.900 8.500 8.900 275,000 2,369,750 8.6173 6.069 6.000 6.103 5.829 6.103 401,043 5.9090 2.91%
2000-05-08 0 8.600 8.600 8.800 8.450 9.100 573,799 4,966,152 8.6549 5.897 5.897 6.034 5.794 6.240 836,793 5.9347 -3.91%
2000-05-05 0 8.950 8.900 9.000 8.600 9.000 916,074 8,134,144 8.8794 6.137 6.103 6.171 5.897 6.171 1,335,946 6.0887 4.68%
2000-05-04 0 8.550 8.500 8.550 8.150 8.800 432,500 3,653,550 8.4475 5.863 5.829 5.863 5.589 6.034 630,731 5.7926 4.91%
2000-05-03 0 8.150 8.150 8.250 8.000 8.250 806,000 6,560,600 8.1397 5.589 5.589 5.657 5.486 5.657 1,175,421 5.5815 -0.61%
2000-05-02 0 8.200 8.150 8.300 8.150 8.700 718,000 5,993,372 8.3473 5.623 5.589 5.691 5.589 5.966 1,047,087 5.7239 -5.20%
2000-04-28 0 8.650 8.700 8.750 8.350 8.900 552,000 4,766,200 8.6344 5.931 5.966 6.000 5.726 6.103 805,003 5.9207 -3.35%
2000-04-27 0 8.950 8.950 9.000 8.950 9.250 2,081,185 18,967,924 9.1140 6.137 6.137 6.171 6.137 6.343 3,035,073 6.2496 -1.10%
2000-04-26 0 9.050 9.000 9.050 8.550 9.050 1,387,037 12,192,715 8.7905 6.206 6.171 6.206 5.863 6.206 2,022,770 6.0277 2.84%
2000-04-25 0 8.800 8.550 8.800 8.200 8.900 742,036 6,381,804 8.6004 6.034 5.863 6.034 5.623 6.103 1,082,140 5.8974 8.64%
2000-04-20 0 8.100 8.100 8.150 7.900 8.200 675,000 5,476,200 8.1129 5.554 5.554 5.589 5.417 5.623 984,379 5.5631 2.53%
2000-04-19 0 7.900 7.900 7.950 7.600 7.950 768,996 5,975,471 7.7705 5.417 5.417 5.451 5.211 5.451 1,121,457 5.3283 4.64%
2000-04-18 0 7.550 7.400 7.550 7.000 7.550 1,608,400 11,557,816 7.1859 5.177 5.074 5.177 4.800 5.177 2,345,592 4.9275 7.86%
2000-04-17 0 7.000 7.000 7.050 6.800 7.550 2,798,767 19,595,939 7.0016 4.800 4.800 4.834 4.663 5.177 4,081,550 4.8011 -9.68%
2000-04-14 0 7.750 7.750 7.800 7.550 7.800 1,503,666 11,493,874 7.6439 5.314 5.314 5.349 5.177 5.349 2,192,854 5.2415 -0.64%
2000-04-13 0 7.800 7.800 7.850 7.650 8.000 1,384,000 10,851,120 7.8404 5.349 5.349 5.383 5.246 5.486 2,018,341 5.3763 -7.14%
2000-04-12 0 8.400 8.400 8.600 8.100 8.650 874,000 7,317,700 8.3727 5.760 5.760 5.897 5.554 5.931 1,274,588 5.7412 5.66%
2000-04-11 0 7.950 7.900 7.950 7.900 8.100 754,000 5,927,580 7.8615 5.451 5.417 5.451 5.417 5.554 1,099,587 5.3907 0.63%
2000-04-10 0 7.900 7.750 7.900 7.700 7.900 357,562 2,793,813 7.8135 5.417 5.314 5.417 5.280 5.417 521,447 5.3578 -0.63%
2000-04-07 0 7.950 7.850 7.950 7.800 8.000 2,394,450 18,914,286 7.8992 5.451 5.383 5.451 5.349 5.486 3,491,919 5.4166 1.92%
2000-04-06 0 7.800 7.700 7.850 7.500 8.500 1,104,000 8,752,460 7.9280 5.349 5.280 5.383 5.143 5.829 1,610,006 5.4363 -6.02%
2000-04-05 0 8.300 8.100 8.300 8.000 8.700 1,375,142 11,653,340 8.4743 5.691 5.554 5.691 5.486 5.966 2,005,423 5.8109 -1.19%
2000-04-03 0 8.400 - 8.400 8.050 8.700 560,000 4,728,028 8.4429 5.760 - 5.760 5.520 5.966 816,670 5.7894 -4.00%
2000-03-31 0 8.750 8.650 8.750 8.300 8.900 427,000 3,692,440 8.6474 6.000 5.931 6.000 5.691 6.103 622,711 5.9296 -2.23%
2000-03-30 0 8.950 8.900 8.950 8.600 8.950 1,931,283 17,180,849 8.8961 6.137 6.103 6.137 5.897 6.137 2,816,465 6.1001 4.68%
2000-03-29 0 8.550 - 8.800 8.400 8.800 2,176,765 18,805,326 8.6391 5.863 - 6.034 5.760 6.034 3,174,461 5.9239 3.01%
2000-03-28 0 8.300 8.150 - 8.050 8.400 608,000 4,968,632 8.1721 5.691 5.589 - 5.520 5.760 886,670 5.6037 3.11%
2000-03-27 0 8.050 8.000 8.150 7.900 8.100 976,000 7,849,400 8.0424 5.520 5.486 5.589 5.417 5.554 1,423,339 5.5148 3.87%
2000-03-24 0 7.750 7.700 7.750 7.550 7.800 279,037 2,150,578 7.7071 5.314 5.280 5.314 5.177 5.349 406,930 5.2849 -0.64%
2000-03-23 0 7.800 7.600 7.800 7.250 7.900 543,249 4,090,580 7.5298 5.349 5.211 5.349 4.971 5.417 792,241 5.1633 3.31%
2000-03-22 0 7.550 7.500 7.550 7.450 7.550 502,000 3,766,200 7.5024 5.177 5.143 5.177 5.109 5.177 732,086 5.1445 0.67%
2000-03-21 0 7.500 7.500 7.600 7.400 7.800 994,000 7,468,600 7.5137 5.143 5.143 5.211 5.074 5.349 1,449,589 5.1522 0.00%
2000-03-20 0 7.500 7.500 7.600 7.500 7.850 276,691 2,092,244 7.5617 5.143 5.143 5.211 5.143 5.383 403,509 5.1851 -4.46%
2000-03-17 0 7.850 7.850 8.000 7.550 8.150 1,637,456 12,817,766 7.8279 5.383 5.383 5.486 5.177 5.589 2,387,965 5.3677 6.08%
2000-03-16 0 7.400 7.400 7.450 7.200 7.600 968,000 7,193,300 7.4311 5.074 5.074 5.109 4.937 5.211 1,411,672 5.0956 -0.67%
2000-03-15 0 7.450 7.400 7.450 7.350 7.600 1,232,000 9,171,800 7.4446 5.109 5.074 5.109 5.040 5.211 1,796,673 5.1049 -0.67%
2000-03-14 0 7.500 7.500 7.600 6.500 7.600 1,990,000 14,596,050 7.3347 5.143 5.143 5.211 4.457 5.211 2,902,094 5.0295 16.28%
2000-03-13 0 6.450 6.450 6.650 6.300 7.550 1,692,000 11,231,184 6.6378 4.423 4.423 4.560 4.320 5.177 2,467,509 4.5516 -14.00%
2000-03-10 0 7.500 7.450 7.500 7.450 7.800 708,696 5,410,650 7.6347 5.143 5.109 5.143 5.109 5.349 1,033,519 5.2352 -1.96%
2000-03-09 0 7.650 7.550 7.700 7.250 7.700 1,020,000 7,575,200 7.4267 5.246 5.177 5.280 4.971 5.280 1,487,505 5.0926 3.38%
2000-03-08 0 7.400 7.400 7.450 6.700 7.700 1,697,456 12,361,783 7.2825 5.074 5.074 5.109 4.594 5.280 2,475,466 4.9937 5.71%
2000-03-07 0 7.000 6.800 7.000 6.500 7.150 880,000 5,970,100 6.7842 4.800 4.663 4.800 4.457 4.903 1,283,338 4.6520 6.06%
2000-03-06 0 6.600 6.550 6.600 6.100 6.600 1,068,207 6,756,492 6.3251 4.526 4.491 4.526 4.183 4.526 1,557,808 4.3372 10.00%
2000-03-03 0 6.000 5.950 6.100 6.000 6.450 1,718,000 10,467,000 6.0925 4.114 4.080 4.183 4.114 4.423 2,505,426 4.1777 -5.51%
2000-03-02 0 6.350 6.150 6.200 6.100 6.900 1,534,686 9,576,771 6.2402 4.354 4.217 4.251 4.183 4.731 2,238,092 4.2790 -5.93%
2000-03-01 0 6.750 6.300 6.800 6.200 6.800 2,752,000 17,805,900 6.4702 4.629 4.320 4.663 4.251 4.663 4,013,348 4.4367 8.00%
2000-02-29 0 6.250 6.250 6.400 6.000 6.500 1,378,572 8,680,736 6.2969 4.286 4.286 4.389 4.114 4.457 2,010,425 4.3179 5.04%
2000-02-28 0 5.950 5.900 6.100 5.700 6.600 2,666,591 15,936,469 5.9763 4.080 4.046 4.183 3.909 4.526 3,888,793 4.0981 -6.30%
2000-02-25 0 6.350 6.350 6.400 5.600 7.000 2,682,775 16,734,711 6.2378 4.354 4.354 4.389 3.840 4.800 3,912,395 4.2774 -7.97%
2000-02-24 0 6.900 6.850 6.900 6.750 7.050 1,858,000 12,815,600 6.8975 4.731 4.697 4.731 4.629 4.834 2,709,593 4.7297 -2.13%
2000-02-23 0 7.050 7.000 7.050 6.850 7.150 1,987,751 13,975,907 7.0310 4.834 4.800 4.834 4.697 4.903 2,898,814 4.8212 2.92%
2000-02-22 0 6.850 6.850 6.950 6.800 7.100 1,478,000 10,157,500 6.8725 4.697 4.697 4.766 4.663 4.869 2,155,425 4.7125 -4.86%
2000-02-21 0 7.200 7.200 7.250 7.100 7.350 1,163,683 8,364,622 7.1881 4.937 4.937 4.971 4.869 5.040 1,697,044 4.9289 -0.69%
2000-02-18 0 7.250 7.200 7.250 7.200 7.350 1,392,000 10,116,624 7.2677 4.971 4.937 4.971 4.937 5.040 2,030,007 4.9835 -2.03%
2000-02-17 0 7.400 7.350 7.400 7.300 7.500 1,311,809 9,686,882 7.3844 5.074 5.040 5.074 5.006 5.143 1,913,062 5.0635 0.68%
2000-02-16 0 7.350 7.300 7.500 7.300 7.700 1,567,908 11,737,248 7.4859 5.040 5.006 5.143 5.006 5.280 2,286,541 5.1332 -1.34%
2000-02-15 0 7.450 7.400 7.500 7.200 7.600 2,834,596 21,125,903 7.4529 5.109 5.074 5.143 4.937 5.211 4,133,801 5.1105 2.05%
2000-02-14 0 7.300 7.300 7.350 7.300 7.650 1,844,004 13,845,679 7.5085 5.006 5.006 5.040 5.006 5.246 2,689,182 5.1487 -3.95%
2000-02-11 0 7.600 7.600 7.700 7.500 7.800 722,000 5,504,668 7.6242 5.211 5.211 5.280 5.143 5.349 1,052,921 5.2280 -3.80%
2000-02-10 0 7.900 7.550 7.900 7.500 8.000 1,360,000 10,334,800 7.5991 5.417 5.177 5.417 5.143 5.486 1,983,341 5.2108 -1.86%
2000-02-09 0 8.050 8.000 8.050 7.400 8.050 1,874,200 14,489,824 7.7312 5.520 5.486 5.520 5.074 5.520 2,733,218 5.3014 7.33%
2000-02-08 0 7.500 7.450 7.500 7.400 8.300 1,836,500 13,917,958 7.5785 5.143 5.109 5.143 5.074 5.691 2,678,239 5.1967 -9.64%
2000-02-03 0 8.300 8.250 8.350 8.100 8.350 839,800 6,915,020 8.2341 5.691 5.657 5.726 5.554 5.726 1,224,713 5.6462 -1.78%
2000-02-02 0 8.450 8.400 8.550 8.400 8.800 970,456 8,359,276 8.6138 5.794 5.760 5.863 5.760 6.034 1,415,254 5.9066 -2.31%
2000-02-01 0 8.650 8.400 8.650 8.450 9.100 2,618,000 22,711,200 8.6750 5.931 5.760 5.931 5.794 6.240 3,817,931 5.9486 1.17%
2000-01-31 0 8.550 8.600 8.700 8.200 8.650 1,720,780 14,613,503 8.4924 5.863 5.897 5.966 5.623 5.931 2,509,480 5.8233 -1.16%
2000-01-28 0 8.650 8.650 8.700 7.850 8.800 2,770,000 23,221,800 8.3833 5.931 5.931 5.966 5.383 6.034 4,039,598 5.7485 9.49%
2000-01-27 0 7.900 7.800 7.900 7.700 8.000 708,060 5,567,411 7.8629 5.417 5.349 5.417 5.280 5.486 1,032,591 5.3917 0.00%
2000-01-26 0 7.900 7.850 7.900 7.650 7.900 572,000 4,458,908 7.7953 5.417 5.383 5.417 5.246 5.417 834,170 5.3453 6.04%
2000-01-25 0 7.450 7.400 7.500 7.350 7.900 808,000 6,047,700 7.4848 5.109 5.074 5.143 5.040 5.417 1,178,338 5.1324 -4.49%
2000-01-24 0 7.800 7.750 7.800 7.550 7.900 574,582 4,428,207 7.7068 5.349 5.314 5.349 5.177 5.417 837,935 5.2847 0.65%
2000-01-21 0 7.750 7.650 7.900 7.650 7.900 1,791,000 13,956,750 7.7927 5.314 5.246 5.417 5.246 5.417 2,611,885 5.3436 -3.73%
2000-01-20 0 8.050 7.900 8.050 7.900 8.100 374,000 2,995,900 8.0104 5.520 5.417 5.520 5.417 5.554 545,419 5.4928 0.63%
2000-01-19 0 8.000 7.950 8.100 7.850 8.300 2,493,000 19,974,994 8.0124 5.486 5.451 5.554 5.383 5.691 3,635,638 5.4942 -5.88%
2000-01-18 0 8.500 8.400 8.500 8.250 8.500 751,037 6,301,233 8.3900 5.829 5.760 5.829 5.657 5.829 1,095,266 5.7532 1.19%
2000-01-17 0 8.400 8.350 8.400 8.300 8.450 376,000 3,151,328 8.3812 5.760 5.726 5.760 5.691 5.794 548,335 5.7471 1.20%
2000-01-14 0 8.300 8.150 8.200 8.200 8.700 1,598,000 13,354,900 8.3573 5.691 5.589 5.623 5.623 5.966 2,330,425 5.7307 -1.78%
2000-01-13 0 8.450 8.450 8.500 8.300 8.900 1,676,000 14,161,200 8.4494 5.794 5.794 5.829 5.691 6.103 2,444,176 5.7939 -3.98%
2000-01-12 0 8.800 - 8.850 8.750 9.000 1,156,000 10,203,796 8.8268 6.034 - 6.069 6.000 6.171 1,685,840 6.0526 0.00%
2000-01-11 0 8.800 8.750 8.950 8.550 9.000 1,059,000 9,349,210 8.8283 6.034 6.000 6.137 5.863 6.171 1,544,381 6.0537 4.76%
2000-01-10 0 8.400 8.400 8.450 8.250 8.550 324,098 2,726,298 8.4120 5.760 5.760 5.794 5.657 5.863 472,645 5.7682 2.44%
2000-01-07 0 8.200 8.300 8.500 8.200 8.650 1,322,000 11,039,700 8.3508 5.623 5.691 5.829 5.623 5.931 1,927,924 5.7262 -5.20%
2000-01-06 0 8.650 8.650 8.750 8.350 8.750 1,000,000 8,599,100 8.5991 5.931 5.931 6.000 5.726 6.000 1,458,339 5.8965 0.00%
2000-01-05 0 8.650 8.650 8.800 8.600 8.800 1,074,000 9,349,050 8.7049 5.931 5.931 6.034 5.897 6.034 1,566,256 5.9690 -3.35%
2000-01-04 0 8.950 8.800 8.950 8.750 8.950 534,000 4,733,900 8.8650 6.137 6.034 6.137 6.000 6.137 778,753 6.0788 2.29%
2000-01-03 0 8.750 8.700 8.750 8.700 8.850 606,000 5,304,800 8.7538 6.000 5.966 6.000 5.966 6.069 883,753 6.0026 -1.69%
1999-12-30 0 8.900 8.900 9.050 8.800 9.200 92,024 820,616 8.9174 6.103 6.103 6.206 6.034 6.309 134,202 6.1148 0.00%
1999-12-29 0 8.900 8.800 8.900 8.800 9.000 358,715 3,192,621 8.9002 6.103 6.034 6.103 6.034 6.171 523,128 6.1029 -1.11%
1999-12-28 0 9.000 8.900 9.100 8.800 9.000 182,345 1,625,133 8.9124 6.171 6.103 6.240 6.034 6.171 265,921 6.1113 1.12%
1999-12-24 0 8.900 8.800 9.200 8.700 9.200 355,820 3,159,234 8.8787 6.103 6.034 6.309 5.966 6.309 518,906 6.0883 -1.11%
1999-12-23 0 9.000 9.000 9.100 8.850 9.350 316,000 2,859,500 9.0491 6.171 6.171 6.240 6.069 6.411 460,835 6.2050 3.45%
1999-12-22 0 8.700 8.700 8.750 8.650 9.200 479,400 4,204,640 8.7706 5.966 5.966 6.000 5.931 6.309 699,128 6.0141 -4.40%
1999-12-21 0 9.100 8.950 9.200 8.700 9.100 310,000 2,761,600 8.9084 6.240 6.137 6.309 5.966 6.240 452,085 6.1086 0.55%
1999-12-20 0 9.050 9.050 9.200 9.000 9.050 209,856 1,894,804 9.0291 6.206 6.206 6.309 6.171 6.206 306,041 6.1913 0.00%
1999-12-17 0 9.050 9.050 9.150 8.850 9.200 446,040 4,049,852 9.0796 6.206 6.206 6.274 6.069 6.309 650,477 6.2260 -1.63%
1999-12-16 0 9.200 9.100 9.200 9.000 9.600 376,886 3,454,808 9.1667 6.309 6.240 6.309 6.171 6.583 549,627 6.2857 -3.16%
1999-12-15 0 9.500 9.300 9.500 9.300 9.850 1,290,039 12,366,352 9.5860 6.514 6.377 6.514 6.377 6.754 1,881,314 6.5733 -4.52%
1999-12-14 0 9.950 9.950 10.00 9.700 10.00 982,948 9,702,983 9.8713 6.823 6.823 6.857 6.651 6.857 1,433,471 6.7689 2.58%
1999-12-13 0 9.700 9.450 9.700 9.400 10.25 1,399,000 13,709,300 9.7994 6.651 6.480 6.651 6.446 7.029 2,040,216 6.7195 -5.37%
1999-12-10 0 10.25 10.20 10.25 10.15 10.50 3,042,610 31,196,622 10.253 7.029 6.994 7.029 6.960 7.200 4,437,156 7.0308 -1.91%
1999-12-09 0 10.45 10.40 10.50 9.400 10.50 3,666,221 36,880,387 10.060 7.166 7.131 7.200 6.446 7.200 5,346,592 6.8979 9.42%
1999-12-08 0 9.550 9.400 9.550 8.850 9.550 1,379,387 12,937,646 9.3793 6.549 6.446 6.549 6.069 6.549 2,011,613 6.4315 7.91%
1999-12-07 0 8.850 8.700 8.950 8.300 8.950 657,000 5,614,400 8.5455 6.069 5.966 6.137 5.691 6.137 958,129 5.8598 2.31%
1999-12-06 0 8.650 8.650 8.700 8.600 8.700 316,370 2,733,127 8.6390 5.931 5.931 5.966 5.897 5.966 461,375 5.9239 0.00%
1999-12-03 0 8.650 8.650 8.700 8.500 9.250 828,512 7,217,954 8.7119 5.931 5.931 5.966 5.829 6.343 1,208,251 5.9739 -4.95%
1999-12-02 0 9.100 8.800 9.100 8.850 9.350 456,000 4,178,806 9.1640 6.240 6.034 6.240 6.069 6.411 665,002 6.2839 -1.62%
1999-12-01 0 9.250 9.200 9.250 9.000 9.400 2,338,956 21,522,734 9.2019 6.343 6.309 6.343 6.171 6.446 3,410,990 6.3098 1.65%
1999-11-30 0 9.100 9.100 9.150 8.950 9.150 2,239,000 20,337,584 9.0833 6.240 6.240 6.274 6.137 6.274 3,265,220 6.2285 1.11%
1999-11-29 0 9.000 9.000 9.100 8.450 9.100 4,286,000 37,699,900 8.7961 6.171 6.171 6.240 5.794 6.240 6,250,440 6.0316 6.51%
1999-11-26 0 8.450 8.400 8.500 8.350 8.550 1,302,646 11,034,492 8.4708 5.794 5.760 5.829 5.726 5.863 1,899,699 5.8085 2.42%
1999-11-25 0 8.250 8.200 8.250 8.000 8.600 751,280 6,220,256 8.2795 5.657 5.623 5.657 5.486 5.897 1,095,621 5.6774 -2.94%
1999-11-24 0 8.500 8.500 8.650 8.450 8.800 5,700,811 48,843,534 8.5678 5.829 5.829 5.931 5.794 6.034 8,313,713 5.8751 0.00%
1999-11-23 0 8.500 8.500 8.600 8.100 8.600 4,260,000 36,001,888 8.4511 5.829 5.829 5.897 5.554 5.897 6,212,523 5.7951 1.19%
1999-11-22 0 8.400 8.400 8.500 8.400 8.650 2,926,000 24,728,492 8.4513 5.760 5.760 5.829 5.760 5.931 4,267,099 5.7952 0.00%
1999-11-19 0 8.400 8.350 8.400 8.350 8.500 1,273,163 10,723,943 8.4231 5.760 5.726 5.760 5.726 5.829 1,856,703 5.7758 0.60%
1999-11-18 0 8.350 8.350 8.400 8.300 8.700 2,264,000 19,051,210 8.4148 5.726 5.726 5.760 5.691 5.966 3,301,679 5.7702 1.83%
1999-11-17 0 8.200 8.200 8.250 8.000 8.250 1,495,843 12,225,085 8.1727 5.623 5.623 5.657 5.486 5.657 2,181,446 5.6041 1.86%
1999-11-16 0 8.050 7.900 8.050 7.750 8.100 1,134,000 8,977,558 7.9167 5.520 5.417 5.520 5.314 5.554 1,653,756 5.4286 0.63%
1999-11-15 0 8.000 7.750 7.850 7.700 8.200 1,067,701 8,447,272 7.9116 5.486 5.314 5.383 5.280 5.623 1,557,070 5.4251 0.00%
1999-11-12 0 8.000 8.000 8.100 7.700 8.200 880,000 7,037,800 7.9975 5.486 5.486 5.554 5.280 5.623 1,283,338 5.4840 -3.03%
1999-11-11 0 8.250 8.150 8.250 8.000 8.400 1,973,598 16,149,204 8.1826 5.657 5.589 5.657 5.486 5.760 2,878,174 5.6109 0.00%
1999-11-10 0 8.250 8.100 8.350 7.900 8.250 582,000 4,660,236 8.0073 5.657 5.554 5.726 5.417 5.657 848,753 5.4907 3.13%
1999-11-09 0 8.000 7.950 8.000 7.950 8.250 605,000 4,860,100 8.0332 5.486 5.451 5.486 5.451 5.657 882,295 5.5085 -3.03%
1999-11-08 0 8.250 8.250 8.300 8.200 8.350 224,000 1,849,300 8.2558 5.657 5.657 5.691 5.623 5.726 326,668 5.6611 -2.37%
1999-11-05 0 8.450 8.450 8.500 8.350 8.500 1,629,000 13,777,200 8.4575 5.794 5.794 5.829 5.726 5.829 2,375,634 5.7994 2.42%
1999-11-04 0 8.250 8.200 8.300 8.000 8.300 2,096,000 17,190,126 8.2014 5.657 5.623 5.691 5.486 5.691 3,056,678 5.6238 0.00%
1999-11-03 0 8.250 8.150 8.250 8.250 8.350 871,000 7,213,036 8.2813 5.657 5.589 5.657 5.657 5.726 1,270,213 5.6786 0.61%
1999-11-02 0 8.200 8.150 8.200 8.200 8.400 723,000 5,980,300 8.2715 5.623 5.589 5.623 5.623 5.760 1,054,379 5.6719 -0.61%
1999-11-01 0 8.250 8.150 8.300 8.200 8.400 961,000 7,986,900 8.3110 5.657 5.589 5.691 5.623 5.760 1,401,463 5.6990 -2.37%
1999-10-29 0 8.450 8.350 8.450 8.400 8.600 2,711,000 22,829,116 8.4209 5.794 5.726 5.794 5.760 5.897 3,953,556 5.7743 4.32%
1999-10-28 0 8.100 8.000 8.100 7.850 8.550 2,381,270 19,453,160 8.1692 5.554 5.486 5.554 5.383 5.863 3,472,698 5.6017 5.19%
1999-10-27 0 7.700 7.700 7.850 7.650 7.850 403,000 3,125,718 7.7561 5.280 5.280 5.383 5.246 5.383 587,710 5.3185 -1.91%
1999-10-26 0 7.850 7.800 7.850 7.800 7.900 131,000 1,032,200 7.8794 5.383 5.349 5.383 5.349 5.417 191,042 5.4030 -1.88%
1999-10-25 0 8.000 7.950 8.000 7.850 8.000 1,125,600 8,924,780 7.9289 5.486 5.451 5.486 5.383 5.486 1,641,506 5.4369 1.91%
1999-10-22 0 7.850 7.800 7.850 7.650 7.850 546,000 4,247,900 7.7800 5.383 5.349 5.383 5.246 5.383 796,253 5.3349 0.64%
1999-10-21 0 7.800 7.750 7.800 7.550 7.850 559,932 4,354,283 7.7764 5.349 5.314 5.349 5.177 5.383 816,571 5.3324 1.30%
1999-10-20 0 7.700 7.700 7.850 7.650 7.850 518,000 4,056,900 7.8319 5.280 5.280 5.383 5.246 5.383 755,419 5.3704 1.32%
1999-10-19 0 7.600 7.550 7.600 7.550 7.950 776,712 5,988,198 7.7097 5.211 5.177 5.211 5.177 5.451 1,132,709 5.2866 -3.18%
1999-10-15 0 7.850 7.850 8.000 7.750 8.000 456,000 3,564,176 7.8162 5.383 5.383 5.486 5.314 5.486 665,002 5.3596 -1.26%
1999-10-14 0 7.950 7.800 7.950 7.800 8.050 893,160 7,114,170 7.9652 5.451 5.349 5.451 5.349 5.520 1,302,530 5.4618 0.63%
1999-10-13 0 7.900 7.850 7.950 7.650 7.950 2,890,000 22,495,772 7.7840 5.417 5.383 5.451 5.246 5.451 4,214,599 5.3376 -1.86%
1999-10-12 0 8.050 8.000 8.050 7.900 8.100 1,102,000 8,817,260 8.0011 5.520 5.486 5.520 5.417 5.554 1,607,089 5.4865 -0.62%
1999-10-11 0 8.100 8.100 8.150 8.050 8.300 856,000 6,956,300 8.1265 5.554 5.554 5.589 5.520 5.691 1,248,338 5.5724 -2.99%
1999-10-08 0 8.350 8.350 8.450 8.350 8.700 508,000 4,301,000 8.4665 5.726 5.726 5.794 5.726 5.966 740,836 5.8056 -2.91%
1999-10-07 0 8.600 8.550 8.600 8.550 8.650 1,186,196 10,216,127 8.6125 5.897 5.863 5.897 5.863 5.931 1,729,876 5.9057 0.00%
1999-10-06 0 8.600 8.550 8.600 8.500 8.600 668,000 5,705,910 8.5418 5.897 5.863 5.897 5.829 5.897 974,170 5.8572 0.00%
1999-10-05 0 8.600 8.450 8.600 8.200 8.600 335,214 2,803,076 8.3620 5.897 5.794 5.897 5.623 5.897 488,856 5.7340 0.00%
1999-10-04 0 8.600 8.350 8.600 8.500 8.750 744,326 6,404,606 8.6046 5.897 5.726 5.897 5.829 6.000 1,085,479 5.9003 0.00%
1999-09-30 0 8.600 8.550 8.600 7.900 8.650 1,478,000 12,507,300 8.4623 5.897 5.863 5.897 5.417 5.931 2,155,425 5.8027 9.55%
1999-09-29 0 7.850 7.850 7.900 7.700 8.000 736,000 5,764,700 7.8325 5.383 5.383 5.417 5.280 5.486 1,073,337 5.3708 -2.85%
1999-09-28 0 8.150 8.150 8.200 7.850 8.200 252,000 2,028,560 8.0498 5.541 5.541 5.575 5.337 5.575 370,685 5.4725 3.16%
1999-09-27 0 7.900 7.800 7.900 7.850 8.050 956,000 7,640,616 7.9923 5.371 5.303 5.371 5.337 5.473 1,406,250 5.4333 -1.86%
1999-09-24 0 8.050 8.000 8.100 7.850 8.100 574,999 4,598,092 7.9967 5.473 5.439 5.507 5.337 5.507 845,808 5.4363 -1.83%
1999-09-23 0 8.200 8.000 8.200 7.950 8.200 1,326,606 10,609,366 7.9974 5.575 5.439 5.575 5.405 5.575 1,951,401 5.4368 2.50%
1999-09-22 0 8.000 7.950 8.000 7.900 8.350 1,276,500 10,239,900 8.0219 5.439 5.405 5.439 5.371 5.677 1,877,697 5.4534 -5.88%
1999-09-21 0 8.500 8.500 8.600 8.500 8.600 268,000 2,300,180 8.5828 5.778 5.778 5.846 5.778 5.846 394,221 5.8348 -1.16%
1999-09-20 0 8.600 8.500 8.600 8.500 8.900 1,734,000 14,922,600 8.6059 5.846 5.778 5.846 5.778 6.050 2,550,667 5.8505 -2.27%
1999-09-17 0 8.800 8.800 8.900 8.800 9.000 1,565,000 13,870,258 8.8628 5.982 5.982 6.050 5.982 6.118 2,302,072 6.0251 -4.86%
1999-09-15 0 9.250 9.000 9.250 9.000 9.600 266,000 2,436,200 9.1586 6.288 6.118 6.288 6.118 6.526 391,279 6.2263 -2.63%
1999-09-14 0 9.500 9.400 9.500 9.400 9.500 160,000 1,511,000 9.4438 6.458 6.390 6.458 6.390 6.458 235,356 6.4201 0.53%
1999-09-13 0 9.450 9.250 9.400 9.400 9.600 314,000 2,967,100 9.4494 6.424 6.288 6.390 6.390 6.526 461,885 6.4239 1.61%
1999-09-10 0 9.300 9.250 9.300 9.200 9.350 378,000 3,502,700 9.2664 6.322 6.288 6.322 6.254 6.356 556,028 6.2995 0.54%
1999-09-09 0 9.250 9.150 9.250 8.950 9.250 1,020,000 9,281,400 9.0994 6.288 6.220 6.288 6.084 6.288 1,500,392 6.1860 4.52%
1999-09-08 0 8.850 8.850 8.900 8.850 9.050 62,000 551,900 8.9016 6.016 6.016 6.050 6.016 6.152 91,200 6.0515 -2.21%
1999-09-07 0 9.050 8.950 9.050 8.950 9.050 230,000 2,070,500 9.0022 6.152 6.084 6.152 6.084 6.152 338,324 6.1199 2.84%
1999-09-06 0 8.800 8.750 8.850 8.750 9.000 110,000 971,186 8.8290 5.982 5.948 6.016 5.948 6.118 161,807 6.0021 0.57%
1999-09-03 0 8.750 8.700 8.750 8.600 8.750 108,000 935,500 8.6620 5.948 5.914 5.948 5.846 5.948 158,865 5.8886 0.00%
1999-09-02 0 8.750 8.700 8.750 8.700 8.850 280,000 2,456,800 8.7743 5.948 5.914 5.948 5.914 6.016 411,872 5.9650 -0.57%
1999-09-01 0 8.800 8.800 8.900 8.750 9.000 510,000 4,554,932 8.9312 5.982 5.982 6.050 5.948 6.118 750,196 6.0717 0.00%
1999-08-31 0 8.800 8.800 9.100 8.800 9.300 550,000 4,951,900 9.0035 5.982 5.982 6.186 5.982 6.322 809,035 6.1207 -5.38%
1999-08-30 0 9.300 9.250 9.300 9.200 9.450 722,000 6,720,600 9.3083 6.322 6.288 6.322 6.254 6.424 1,062,042 6.3280 1.09%
1999-08-27 0 9.200 8.950 9.200 9.000 9.450 374,000 3,451,600 9.2289 6.254 6.084 6.254 6.118 6.424 550,144 6.2740 -1.08%
1999-08-26 0 9.300 9.250 9.350 9.150 9.400 416,000 3,859,200 9.2769 6.322 6.288 6.356 6.220 6.390 611,925 6.3067 1.64%
1999-08-25 0 9.150 9.150 9.200 8.800 9.150 224,000 2,013,524 8.9889 6.220 6.220 6.254 5.982 6.220 329,498 6.1109 0.55%
1999-08-24 0 9.100 9.050 9.250 8.950 9.150 150,000 1,357,900 9.0527 6.186 6.152 6.288 6.084 6.220 220,646 6.1542 -1.62%
1999-08-23 0 9.250 9.200 9.500 9.250 9.600 395,000 3,762,700 9.5258 6.288 6.254 6.458 6.288 6.526 581,034 6.4759 -2.63%
1999-08-20 0 9.500 9.450 9.500 9.350 9.600 785,540 7,472,522 9.5126 6.458 6.424 6.458 6.356 6.526 1,155,508 6.4669 2.15%
1999-08-19 0 9.300 9.000 9.300 8.500 9.300 760,000 6,870,800 9.0405 6.322 6.118 6.322 5.778 6.322 1,117,939 6.1460 9.41%
1999-08-18 0 8.500 8.500 8.800 8.500 9.200 307,000 2,763,650 9.0021 5.778 5.778 5.982 5.778 6.254 451,589 6.1198 -2.30%
1999-08-17 0 8.700 8.600 8.750 8.600 9.050 206,100 1,816,735 8.8148 5.914 5.846 5.948 5.846 6.152 303,167 5.9925 -2.25%
1999-08-16 0 8.900 8.650 8.700 8.300 8.950 386,000 3,354,400 8.6902 6.050 5.880 5.914 5.643 6.084 567,796 5.9078 11.95%
1999-08-13 0 7.950 7.800 8.000 7.800 8.000 308,000 2,476,508 8.0406 5.405 5.303 5.439 5.303 5.439 453,060 5.4662 -1.85%
1999-08-12 0 8.100 8.300 8.350 8.000 8.350 331,900 2,682,865 8.0834 5.507 5.643 5.677 5.439 5.677 488,216 5.4952 5.19%
1999-08-11 0 7.700 - 7.700 7.700 8.400 174,000 1,383,800 7.9529 5.235 - 5.235 5.235 5.711 255,949 5.4065 -7.23%
1999-08-10 0 8.300 - 8.400 8.300 8.950 234,000 2,017,800 8.6231 5.643 - 5.711 5.643 6.084 344,208 5.8622 -6.21%
1999-08-09 0 8.850 8.650 8.850 8.650 8.850 32,000 277,200 8.6625 6.016 5.880 6.016 5.880 6.016 47,071 5.8890 0.00%
1999-08-06 0 8.850 8.850 8.900 8.750 9.000 130,000 1,148,400 8.8338 6.016 6.016 6.050 5.948 6.118 191,226 6.0054 1.72%
1999-08-05 0 8.700 8.750 8.800 8.700 9.300 432,000 3,888,268 9.0006 5.914 5.948 5.982 5.914 6.322 635,460 6.1188 -6.45%
1999-08-04 0 9.300 9.050 9.300 9.100 9.300 474,000 4,385,400 9.2519 6.322 6.152 6.322 6.186 6.322 697,241 6.2896 1.64%
1999-08-03 0 9.150 9.050 9.150 9.050 9.200 120,000 1,096,600 9.1383 6.220 6.152 6.220 6.152 6.254 176,517 6.2124 -0.54%
1999-08-02 0 9.200 9.150 9.200 9.150 9.250 1,170,000 10,751,468 9.1893 6.254 6.220 6.254 6.220 6.288 1,721,038 6.2471 0.55%
1999-07-30 0 9.150 9.100 9.150 8.850 9.500 896,000 8,109,100 9.0503 6.220 6.186 6.220 6.016 6.458 1,317,992 6.1526 -3.17%
1999-07-29 0 9.450 9.400 9.500 9.350 9.450 450,000 4,236,600 9.4147 6.424 6.390 6.458 6.356 6.424 661,938 6.4003 -2.07%
1999-07-28 0 9.650 9.400 9.650 9.350 9.800 606,000 5,787,294 9.5500 6.560 6.390 6.560 6.356 6.662 891,410 6.4923 -0.52%
1999-07-27 0 9.700 9.600 9.650 9.350 9.750 1,767,000 17,099,172 9.6770 6.594 6.526 6.560 6.356 6.628 2,599,209 6.5786 0.00%
1999-07-26 0 9.700 9.450 9.700 9.400 9.700 154,000 1,495,006 9.7078 6.594 6.424 6.594 6.390 6.594 226,530 6.5996 1.04%
1999-07-23 0 9.600 - 9.600 9.600 10.10 884,000 8,699,000 9.8405 6.526 - 6.526 6.526 6.866 1,300,340 6.6898 -4.00%
1999-07-22 0 10.00 10.00 10.05 9.750 10.10 421,000 4,217,100 10.017 6.798 6.798 6.832 6.628 6.866 619,280 6.8097 -0.99%
1999-07-21 0 10.10 10.00 10.10 9.950 10.10 1,008,000 10,124,300 10.044 6.866 6.798 6.866 6.764 6.866 1,482,741 6.8281 0.50%
1999-07-20 0 10.05 10.00 10.05 9.750 10.10 884,000 8,832,360 9.9914 6.832 6.798 6.832 6.628 6.866 1,300,340 6.7923 3.61%
1999-07-19 0 9.700 9.700 9.750 9.400 9.800 902,000 8,757,900 9.7094 6.594 6.594 6.628 6.390 6.662 1,326,817 6.6007 3.74%
1999-07-16 0 9.350 9.300 9.450 9.250 9.600 1,010,000 9,531,880 9.4375 6.356 6.322 6.424 6.288 6.526 1,485,683 6.4158 -3.11%
1999-07-15 0 9.650 9.550 9.650 9.400 9.700 282,000 2,672,600 9.4773 6.560 6.492 6.560 6.390 6.594 414,814 6.4429 1.58%
1999-07-14 0 9.500 9.500 9.550 9.450 10.10 970,000 9,359,506 9.6490 6.458 6.458 6.492 6.424 6.866 1,426,844 6.5596 -5.94%
1999-07-13 0 10.10 10.00 10.15 9.900 10.15 1,272,000 12,750,500 10.024 6.866 6.798 6.900 6.730 6.900 1,871,077 6.8145 1.00%
1999-07-12 0 10.00 10.00 10.10 9.850 10.15 168,000 1,681,000 10.006 6.798 6.798 6.866 6.696 6.900 247,123 6.8023 0.00%
1999-07-09 0 10.00 9.950 10.05 9.950 10.05 328,000 3,280,400 10.001 6.798 6.764 6.832 6.764 6.832 482,479 6.7991 0.00%
1999-07-08 0 10.00 10.00 10.05 9.950 10.20 1,010,000 10,136,300 10.036 6.798 6.798 6.832 6.764 6.934 1,485,683 6.8227 1.52%
1999-07-07 0 9.850 9.850 9.900 9.600 9.950 620,000 6,135,100 9.8953 6.696 6.696 6.730 6.526 6.764 912,003 6.7271 -0.51%
1999-07-06 0 9.900 9.750 9.900 9.600 9.900 336,000 3,256,700 9.6926 6.730 6.628 6.730 6.526 6.730 494,247 6.5892 2.06%
1999-07-05 0 9.700 9.700 9.750 9.650 10.00 802,000 7,933,932 9.8927 6.594 6.594 6.628 6.560 6.798 1,179,720 6.7253 -3.00%
1999-07-02 0 10.00 9.950 10.00 9.700 10.20 1,150,000 11,592,300 10.080 6.798 6.764 6.798 6.594 6.934 1,691,619 6.8528 4.17%
1999-06-30 0 9.600 9.750 9.800 9.600 10.00 1,227,044 12,106,265 9.8662 6.526 6.628 6.662 6.526 6.798 1,804,948 6.7073 -2.54%
1999-06-29 0 9.850 9.800 9.850 9.750 10.10 418,000 4,132,240 9.8857 6.696 6.662 6.696 6.628 6.866 614,867 6.7205 -1.99%
1999-06-28 0 10.05 10.00 10.05 10.00 10.15 422,000 4,235,600 10.037 6.832 6.798 6.832 6.798 6.900 620,751 6.8234 -0.99%
1999-06-25 0 10.15 9.900 10.15 9.750 10.15 607,000 6,104,950 10.058 6.900 6.730 6.900 6.628 6.900 892,881 6.8374 1.50%
1999-06-24 0 10.00 9.950 10.10 9.850 10.05 592,000 5,889,100 9.9478 6.798 6.764 6.866 6.696 6.832 870,816 6.7627 -0.50%
1999-06-23 0 10.05 10.00 10.10 9.800 10.35 466,000 4,692,600 10.070 6.832 6.798 6.866 6.662 7.036 685,473 6.8458 -1.95%
1999-06-22 0 10.25 10.25 10.45 9.600 10.50 2,361,000 23,400,748 9.9114 6.968 6.968 7.104 6.526 7.138 3,472,967 6.7380 6.22%
1999-06-21 0 9.650 9.500 9.550 9.400 9.650 2,490,000 23,630,248 9.4901 6.560 6.458 6.492 6.390 6.560 3,662,722 6.4516 1.58%
1999-06-17 0 9.500 9.500 9.550 9.450 9.850 1,106,499 10,672,563 9.6453 6.458 6.458 6.492 6.424 6.696 1,627,630 6.5571 1.06%
1999-06-16 0 9.400 9.400 9.450 8.750 9.450 438,000 4,071,600 9.2959 6.390 6.390 6.424 5.948 6.424 644,286 6.3196 5.03%
1999-06-15 1 8.950 - - - - 0 0 - 6.084 - - - - 0 - 0.00%
1999-06-14 1 8.950 - - - - 0 0 - 6.084 - - - - 0 - 0.00%
1999-06-11 1 8.950 8.750 9.000 8.900 8.950 90,000 803,200 8.9244 6.084 5.948 6.118 6.050 6.084 132,388 6.0670 -1.10%
1999-06-10 0 9.050 8.650 9.050 8.850 9.250 444,000 4,051,000 9.1239 6.152 5.880 6.152 6.016 6.288 653,112 6.2026 0.56%
1999-06-09 0 9.000 8.900 9.150 8.900 9.150 434,000 3,946,826 9.0941 6.118 6.050 6.220 6.050 6.220 638,402 6.1824 0.00%
1999-06-08 0 9.000 8.850 9.050 8.850 9.200 474,000 4,309,300 9.0914 6.118 6.016 6.152 6.016 6.254 697,241 6.1805 0.56%
1999-06-07 0 8.950 8.900 8.950 8.700 9.000 346,000 3,086,100 8.9194 6.084 6.050 6.084 5.914 6.118 508,957 6.0636 5.29%
1999-06-04 0 8.500 8.150 8.500 8.150 8.550 324,000 2,702,600 8.3414 5.778 5.541 5.778 5.541 5.812 476,595 5.6706 -0.58%
1999-06-03 0 8.550 8.500 8.550 8.050 8.700 512,000 4,284,700 8.3686 5.812 5.778 5.812 5.473 5.914 753,138 5.6891 1.79%
1999-06-02 0 8.400 8.400 8.450 7.900 8.450 568,000 4,695,712 8.2671 5.711 5.711 5.744 5.371 5.744 835,513 5.6202 3.70%
1999-06-01 0 8.100 8.000 8.200 7.800 8.150 114,000 908,900 7.9728 5.507 5.439 5.575 5.303 5.541 167,691 5.4201 1.89%
1999-05-31 0 7.950 7.950 8.000 7.750 8.000 438,000 3,457,314 7.8934 5.405 5.405 5.439 5.269 5.439 644,286 5.3661 -4.22%
1999-05-28 0 8.300 7.950 8.000 7.900 8.300 1,172,000 9,374,900 7.9991 5.643 5.405 5.439 5.371 5.643 1,723,980 5.4379 1.22%
1999-05-27 0 8.200 8.100 8.200 8.100 8.700 486,000 4,064,380 8.3629 5.575 5.507 5.575 5.507 5.914 714,893 5.6853 -6.82%
1999-05-26 0 8.800 8.750 8.800 8.400 8.800 488,000 4,199,700 8.6059 5.982 5.948 5.982 5.711 5.982 717,835 5.8505 4.76%
1999-05-25 0 8.400 8.300 8.400 8.100 8.400 192,000 1,589,400 8.2781 5.711 5.643 5.711 5.507 5.711 282,427 5.6277 4.35%
1999-05-24 0 8.050 8.000 8.100 8.000 8.250 107,000 867,700 8.1093 5.473 5.439 5.507 5.439 5.609 157,394 5.5129 0.00%
1999-05-21 0 8.050 8.000 8.100 8.050 8.150 122,000 987,500 8.0943 5.473 5.439 5.507 5.473 5.541 179,459 5.5027 -1.83%
1999-05-20 0 8.200 8.150 8.200 8.200 8.500 86,000 718,300 8.3523 5.575 5.541 5.575 5.575 5.778 126,504 5.6781 -1.20%
1999-05-19 0 8.300 8.200 8.300 8.000 8.300 380,000 3,117,900 8.2050 5.643 5.575 5.643 5.439 5.643 558,970 5.5779 -2.92%
1999-05-18 0 8.550 8.550 8.700 8.500 8.900 38,000 332,400 8.7474 5.812 5.812 5.914 5.778 6.050 55,897 5.9467 -2.84%
1999-05-17 0 8.800 8.700 8.800 8.600 8.800 238,000 2,079,968 8.7394 5.982 5.914 5.982 5.846 5.982 350,092 5.9412 4.14%
1999-05-14 0 8.450 8.450 8.600 8.400 8.900 436,000 3,783,600 8.6780 5.744 5.744 5.846 5.711 6.050 641,344 5.8995 -7.14%
1999-05-13 0 9.100 8.900 9.150 8.850 9.200 479,000 4,353,900 9.0896 6.186 6.050 6.220 6.016 6.254 704,596 6.1793 0.00%
1999-05-12 0 9.100 8.950 9.100 9.000 9.350 1,922,000 17,511,300 9.1110 6.186 6.084 6.186 6.118 6.356 2,827,210 6.1938 1.11%
1999-05-11 0 9.000 8.850 9.000 8.800 9.000 336,000 3,005,800 8.9458 6.118 6.016 6.118 5.982 6.118 494,247 6.0816 0.78%
1999-05-10 0 9.000 8.850 9.000 8.700 9.100 929,000 8,337,000 8.9742 6.071 5.970 6.071 5.868 6.138 1,377,246 6.0534 3.45%
1999-05-07 0 8.700 8.500 8.700 8.700 9.050 525,000 4,688,550 8.9306 5.868 5.734 5.868 5.868 6.105 778,314 6.0240 -4.40%
1999-05-06 0 9.100 9.100 9.200 8.650 9.100 934,000 8,233,840 8.8157 6.138 6.138 6.206 5.835 6.138 1,384,658 5.9465 0.00%
1999-05-05 0 9.100 9.100 9.350 9.000 9.350 1,838,000 17,013,400 9.2565 6.138 6.138 6.307 6.071 6.307 2,724,841 6.2438 -1.09%
1999-05-04 0 9.200 9.100 9.250 9.150 9.300 870,000 8,057,800 9.2618 6.206 6.138 6.239 6.172 6.273 1,289,778 6.2474 1.10%
1999-05-03 0 9.100 8.800 8.850 8.700 9.350 570,000 5,129,100 8.9984 6.138 5.936 5.970 5.868 6.307 845,027 6.0697 -1.09%
1999-04-30 0 9.200 9.100 9.200 9.050 9.200 1,078,000 9,849,264 9.1366 6.206 6.138 6.206 6.105 6.206 1,598,139 6.1630 2.22%
1999-04-29 0 9.000 8.950 9.000 8.500 9.000 738,000 6,558,600 8.8870 6.071 6.037 6.071 5.734 6.071 1,094,088 5.9946 7.78%
1999-04-28 0 8.350 8.300 8.500 8.200 9.550 606,000 5,470,900 9.0279 5.632 5.599 5.734 5.531 6.442 898,397 6.0896 -10.22%
1999-04-27 0 9.300 9.200 9.250 9.050 9.350 1,196,000 11,061,800 9.2490 6.273 6.206 6.239 6.105 6.307 1,773,074 6.2388 3.91%
1999-04-26 0 8.950 8.950 9.000 8.450 9.000 647,000 5,709,754 8.8250 6.037 6.037 6.071 5.700 6.071 959,180 5.9527 3.47%
1999-04-23 0 8.650 8.600 8.650 8.600 9.100 1,408,000 12,537,150 8.9042 5.835 5.801 5.835 5.801 6.138 2,087,365 6.0062 0.58%
1999-04-22 0 8.600 8.600 8.700 8.150 8.800 792,000 6,762,900 8.5390 5.801 5.801 5.868 5.497 5.936 1,174,143 5.7599 5.52%
1999-04-21 0 8.150 7.700 7.750 7.600 8.150 386,000 3,089,400 8.0036 5.497 5.194 5.228 5.126 5.497 572,246 5.3987 8.67%
1999-04-20 0 7.500 7.500 7.800 7.500 7.850 378,500 2,934,675 7.7534 5.059 5.059 5.261 5.059 5.295 561,128 5.2300 -3.23%
1999-04-19 0 7.750 - 7.600 7.600 8.100 325,600 2,591,160 7.9581 5.228 - 5.126 5.126 5.464 482,703 5.3680 -1.90%
1999-04-16 0 7.900 7.850 7.950 7.550 8.000 610,000 4,783,500 7.8418 5.329 5.295 5.363 5.093 5.396 904,327 5.2896 4.64%
1999-04-15 0 7.550 7.400 7.550 7.400 7.600 192,000 1,446,300 7.5328 5.093 4.992 5.093 4.992 5.126 284,641 5.0811 -0.66%
1999-04-14 0 7.600 7.600 7.650 7.600 7.650 84,000 641,500 7.6369 5.126 5.126 5.160 5.126 5.160 124,530 5.1514 0.00%
1999-04-13 0 7.600 7.550 7.650 7.600 7.700 442,000 3,373,900 7.6333 5.126 5.093 5.160 5.126 5.194 655,267 5.1489 0.00%
1999-04-12 0 7.600 7.550 7.650 7.150 7.650 538,000 4,003,436 7.4413 5.126 5.093 5.160 4.823 5.160 797,587 5.0194 -0.65%
1999-04-09 0 7.650 7.650 7.700 7.550 7.800 524,000 4,004,600 7.6424 5.160 5.160 5.194 5.093 5.261 776,832 5.1550 2.00%
1999-04-08 0 7.500 7.500 7.550 7.400 7.600 216,000 1,621,056 7.5049 5.059 5.059 5.093 4.992 5.126 320,221 5.0623 -1.96%
1999-04-07 0 7.650 7.550 7.700 7.500 7.750 726,000 5,519,960 7.6033 5.160 5.093 5.194 5.059 5.228 1,076,297 5.1287 1.32%
1999-04-01 0 7.550 7.550 7.600 7.300 7.900 241,000 1,815,900 7.5349 5.093 5.093 5.126 4.924 5.329 357,283 5.0825 -4.43%
1999-03-31 0 7.900 7.450 7.500 7.300 7.900 980,000 7,524,400 7.6780 5.329 5.025 5.059 4.924 5.329 1,452,853 5.1790 6.04%
1999-03-30 0 7.450 7.350 7.450 6.600 7.850 3,324,000 24,748,972 7.4455 5.025 4.958 5.025 4.452 5.295 4,927,841 5.0223 5.67%
1999-03-29 0 7.050 6.950 7.050 7.000 7.200 387,000 2,733,100 7.0623 4.755 4.688 4.755 4.722 4.857 573,729 4.7637 -1.40%
1999-03-26 0 7.150 7.050 7.150 6.950 7.150 673,000 4,766,700 7.0828 4.823 4.755 4.823 4.688 4.823 997,725 4.7776 0.70%
1999-03-25 0 7.100 7.050 7.100 6.900 7.300 624,000 4,356,200 6.9811 4.789 4.755 4.789 4.654 4.924 925,082 4.7090 3.65%
1999-03-24 0 6.850 6.800 6.850 6.750 6.850 1,376,000 9,379,800 6.8167 4.621 4.587 4.621 4.553 4.621 2,039,925 4.5981 -2.14%
1999-03-23 0 7.000 7.000 7.050 6.950 7.200 694,000 4,916,878 7.0848 4.722 4.722 4.755 4.688 4.857 1,028,857 4.7790 -4.11%
1999-03-22 0 7.300 7.250 7.300 7.200 7.400 278,000 2,040,200 7.3388 4.924 4.890 4.924 4.857 4.992 412,136 4.9503 -1.35%
1999-03-19 0 7.400 7.300 7.350 6.950 7.950 1,696,000 12,730,800 7.5064 4.992 4.924 4.958 4.688 5.363 2,514,326 5.0633 8.82%
1999-03-18 0 6.800 6.800 6.850 6.700 7.000 458,000 3,189,690 6.9644 4.587 4.587 4.621 4.519 4.722 678,987 4.6977 0.00%
1999-03-17 0 6.800 6.800 7.050 6.800 7.100 582,000 4,094,600 7.0354 4.587 4.587 4.755 4.587 4.789 862,817 4.7456 -4.90%
1999-03-16 0 7.150 7.150 7.200 7.050 7.200 776,000 5,515,100 7.1071 4.823 4.823 4.857 4.755 4.857 1,150,423 4.7940 5.15%
1999-03-15 0 6.800 6.800 6.850 6.300 7.000 668,000 4,411,028 6.6033 4.587 4.587 4.621 4.250 4.722 990,312 4.4542 6.25%
1999-03-12 0 6.400 6.400 6.500 6.400 7.100 985,000 6,865,000 6.9695 4.317 4.317 4.384 4.317 4.789 1,460,266 4.7012 -5.88%
1999-03-11 0 6.800 6.800 6.850 6.450 7.100 958,223 6,529,878 6.8146 4.587 4.587 4.621 4.351 4.789 1,420,569 4.5967 -3.55%
1999-03-10 0 7.050 6.950 7.050 6.500 7.150 990,300 6,714,500 6.7803 4.755 4.688 4.755 4.384 4.823 1,468,123 4.5735 10.16%
1999-03-09 0 6.400 6.250 6.400 6.000 6.600 778,000 4,895,400 6.2923 4.317 4.216 4.317 4.047 4.452 1,153,388 4.2444 8.47%
1999-03-08 0 5.900 5.800 5.900 5.850 6.100 292,000 1,745,600 5.9781 3.980 3.912 3.980 3.946 4.115 432,891 4.0324 1.72%
1999-03-05 0 5.800 5.750 5.800 5.500 5.850 965,000 5,467,200 5.6655 3.912 3.879 3.912 3.710 3.946 1,430,616 3.8216 4.50%
1999-03-04 0 5.550 5.550 5.600 5.550 5.700 296,000 1,663,100 5.6186 3.744 3.744 3.777 3.744 3.845 438,821 3.7899 -2.63%
1999-03-03 0 5.700 5.600 5.700 5.700 5.900 484,000 2,806,500 5.7986 3.845 3.777 3.845 3.845 3.980 717,532 3.9113 0.00%
1999-03-02 0 5.700 5.500 5.700 5.450 5.950 662,000 3,790,844 5.7264 3.845 3.710 3.845 3.676 4.013 981,417 3.8626 0.00%
1999-03-01 0 5.700 5.650 5.700 5.550 5.750 523,000 2,959,450 5.6586 3.845 3.811 3.845 3.744 3.879 775,349 3.8169 2.70%
1999-02-26 0 5.550 5.550 5.600 5.450 5.650 684,000 3,769,500 5.5110 3.744 3.744 3.777 3.676 3.811 1,014,032 3.7173 -1.77%
1999-02-25 0 5.650 5.600 5.700 5.200 5.650 1,167,000 6,323,750 5.4188 3.811 3.777 3.845 3.508 3.811 1,730,081 3.6552 7.62%
1999-02-24 0 5.250 5.150 5.250 5.100 5.250 1,451,000 7,509,900 5.1757 3.541 3.474 3.541 3.440 3.541 2,151,112 3.4912 1.94%
1999-02-23 0 5.150 5.150 5.200 5.100 5.200 1,302,000 6,580,022 5.0538 3.474 3.474 3.508 3.440 3.508 1,930,219 3.4090 1.98%
1999-02-22 0 5.050 5.000 5.050 4.900 5.050 260,000 1,305,300 5.0204 3.406 3.373 3.406 3.305 3.406 385,451 3.3864 1.00%
1999-02-19 0 5.000 4.975 5.000 5.000 5.150 928,000 4,658,900 5.0204 3.373 3.356 3.373 3.373 3.474 1,375,763 3.3864 -1.96%
1999-02-15 0 5.100 5.050 5.100 5.100 5.150 108,000 552,400 5.1148 3.440 3.406 3.440 3.440 3.474 160,110 3.4501 -2.86%
1999-02-12 0 5.250 5.150 5.300 5.150 5.250 173,000 899,300 5.1983 3.541 3.474 3.575 3.474 3.541 256,473 3.5064 2.94%
1999-02-11 0 5.100 5.100 5.150 5.050 5.150 465,000 2,368,500 5.0935 3.440 3.440 3.474 3.406 3.474 689,364 3.4358 2.00%
1999-02-10 0 5.000 5.000 5.050 5.000 5.200 401,000 2,027,050 5.0550 3.373 3.373 3.406 3.373 3.508 594,484 3.4098 -3.85%
1999-02-09 0 5.200 5.200 5.250 5.000 5.200 276,000 1,410,960 5.1122 3.508 3.508 3.541 3.373 3.508 409,171 3.4483 1.96%
1999-02-08 0 5.100 5.100 5.200 4.950 5.200 244,000 1,243,262 5.0953 3.440 3.440 3.508 3.339 3.508 361,731 3.4370 0.00%
1999-02-05 0 5.100 5.100 5.200 5.000 5.200 870,000 4,409,300 5.0682 3.440 3.440 3.508 3.373 3.508 1,289,778 3.4187 -1.92%
1999-02-04 0 5.200 5.200 5.250 5.100 5.250 372,000 1,914,900 5.1476 3.508 3.508 3.541 3.440 3.541 551,491 3.4722 0.97%
1999-02-03 0 5.150 5.100 5.150 5.100 5.250 298,000 1,543,400 5.1792 3.474 3.440 3.474 3.440 3.541 441,786 3.4935 3.00%
1999-02-02 0 5.000 5.000 5.050 5.000 5.100 218,000 1,095,100 5.0234 3.373 3.373 3.406 3.373 3.440 323,186 3.3885 -1.96%
1999-02-01 0 5.100 5.050 5.100 4.850 5.150 840,000 4,168,100 4.9620 3.440 3.406 3.440 3.271 3.474 1,245,303 3.3471 -1.92%
1999-01-29 0 5.200 5.150 5.200 4.800 5.200 520,000 2,635,900 5.0690 3.508 3.474 3.508 3.238 3.508 770,902 3.4192 4.00%
1999-01-28 0 5.000 5.000 5.050 5.000 5.250 1,318,000 6,706,100 5.0881 3.373 3.373 3.406 3.373 3.541 1,953,939 3.4321 -8.26%
1999-01-27 0 5.450 5.300 5.450 5.000 5.450 666,000 3,487,400 5.2363 3.676 3.575 3.676 3.373 3.676 987,347 3.5321 4.81%
1999-01-26 0 5.200 5.050 5.200 5.000 5.300 1,063,000 5,444,650 5.1220 3.508 3.406 3.508 3.373 3.575 1,575,901 3.4549 0.00%
1999-01-25 0 5.200 5.150 5.250 4.725 5.200 1,236,000 6,178,850 4.9991 3.508 3.474 3.541 3.187 3.508 1,832,374 3.3720 -7.14%
1999-01-22 0 5.600 5.600 5.800 5.550 5.850 680,000 3,835,300 5.6401 3.777 3.777 3.912 3.744 3.946 1,008,102 3.8045 -7.44%
1999-01-21 0 6.050 6.000 6.100 6.000 6.400 1,160,000 7,133,614 6.1497 4.081 4.047 4.115 4.047 4.317 1,719,704 4.1482 -6.20%
1999-01-20 0 6.450 6.400 6.500 6.350 6.500 579,000 3,734,900 6.4506 4.351 4.317 4.384 4.283 4.384 858,369 4.3512 0.78%
1999-01-19 0 6.400 6.350 6.500 6.350 6.600 234,000 1,505,800 6.4350 4.317 4.283 4.384 4.283 4.452 346,906 4.3407 -4.48%
1999-01-18 0 6.700 6.700 6.800 6.700 6.800 126,000 842,200 6.6841 4.519 4.519 4.587 4.519 4.587 186,795 4.5087 2.29%
1999-01-15 0 6.550 6.500 6.550 6.400 6.700 854,000 5,554,700 6.5043 4.418 4.384 4.418 4.317 4.519 1,266,058 4.3874 -0.76%
1999-01-14 0 6.600 6.600 6.750 6.300 6.850 782,000 5,096,600 6.5174 4.452 4.452 4.553 4.250 4.621 1,159,318 4.3962 -2.94%
1999-01-13 0 6.800 6.750 6.800 6.750 7.350 400,000 2,839,400 7.0985 4.587 4.553 4.587 4.553 4.958 593,001 4.7882 -9.33%
1999-01-12 0 7.500 7.250 7.500 7.300 7.550 322,000 2,396,900 7.4438 5.059 4.890 5.059 4.924 5.093 477,366 5.0211 1.35%
1999-01-11 0 7.400 7.350 7.500 7.300 7.650 54,000 405,200 7.5037 4.992 4.958 5.059 4.924 5.160 80,055 5.0615 -5.13%
1999-01-08 0 7.800 7.600 7.800 7.200 7.900 1,722,000 13,132,000 7.6260 5.261 5.126 5.261 4.857 5.329 2,552,871 5.1440 8.33%
1999-01-07 0 7.200 7.200 7.250 6.800 7.200 1,200,000 8,543,000 7.1192 4.857 4.857 4.890 4.587 4.857 1,779,004 4.8021 9.09%
1999-01-06 0 6.600 6.600 6.650 6.300 6.600 82,000 530,400 6.4683 4.452 4.452 4.486 4.250 4.452 121,565 4.3631 3.12%
1999-01-05 0 6.400 6.400 6.550 6.150 6.550 172,000 1,094,700 6.3645 4.317 4.317 4.418 4.148 4.418 254,991 4.2931 2.40%
1999-01-04 0 6.250 6.200 6.350 6.200 6.500 250,000 1,562,000 6.2480 4.216 4.182 4.283 4.182 4.384 370,626 4.2145 -5.30%
1998-12-31 0 6.600 6.550 6.850 6.600 6.800 82,000 550,200 6.7098 4.452 4.418 4.621 4.452 4.587 121,565 4.5260 -2.94%
1998-12-30 0 6.800 6.750 6.900 6.750 6.850 326,000 2,216,700 6.7997 4.587 4.553 4.654 4.553 4.621 483,296 4.5866 0.00%
1998-12-29 0 6.800 6.750 6.800 6.800 7.000 106,000 727,800 6.8660 4.587 4.553 4.587 4.587 4.722 157,145 4.6314 0.00%
1998-12-28 0 6.800 6.800 7.000 6.750 6.800 170,000 1,151,000 6.7706 4.587 4.587 4.722 4.553 4.587 252,026 4.5670 0.74%
1998-12-24 0 6.750 6.700 6.800 6.750 6.800 1,276,000 8,614,900 6.7515 4.553 4.519 4.587 4.553 4.587 1,891,674 4.5541 -0.74%
1998-12-23 0 6.800 6.800 6.900 6.800 6.950 266,000 1,823,500 6.8553 4.587 4.587 4.654 4.587 4.688 394,346 4.6241 0.74%
1998-12-22 0 6.750 6.700 6.750 6.600 6.750 430,000 2,873,500 6.6826 4.553 4.519 4.553 4.452 4.553 637,476 4.5076 2.27%
1998-12-21 0 6.600 6.600 6.700 6.400 6.700 798,000 5,258,336 6.5894 4.452 4.452 4.519 4.317 4.519 1,183,038 4.4448 3.12%
1998-12-18 0 6.400 6.300 6.500 6.300 6.500 426,000 2,735,700 6.4218 4.317 4.250 4.384 4.250 4.384 631,546 4.3317 4.07%
1998-12-17 0 6.150 6.150 6.300 6.050 6.150 128,000 785,400 6.1359 4.148 4.148 4.250 4.081 4.148 189,760 4.1389 -0.81%
1998-12-16 0 6.200 6.100 6.300 6.050 6.400 48,000 296,000 6.1667 4.182 4.115 4.250 4.081 4.317 71,160 4.1596 -1.59%
1998-12-15 0 6.300 6.150 6.400 6.000 6.400 190,000 1,158,000 6.0947 4.250 4.148 4.317 4.047 4.317 281,676 4.1111 5.00%
1998-12-14 0 6.000 5.950 6.000 6.000 6.300 477,000 2,923,850 6.1297 4.047 4.013 4.047 4.047 4.250 707,154 4.1347 -8.40%
1998-12-11 0 6.550 6.500 6.600 6.550 7.050 882,000 5,922,900 6.7153 4.418 4.384 4.452 4.418 4.755 1,307,568 4.5297 -7.09%
1998-12-10 0 7.050 7.000 7.050 6.900 7.050 118,000 823,300 6.9771 4.755 4.722 4.755 4.654 4.755 174,935 4.7063 2.17%
1998-12-09 0 6.900 6.800 6.900 6.850 7.150 430,500 3,026,050 7.0292 4.654 4.587 4.654 4.621 4.823 638,218 4.7414 -2.13%
1998-12-08 0 7.050 6.850 7.050 6.900 7.050 251,000 1,766,250 7.0369 4.755 4.621 4.755 4.654 4.755 372,108 4.7466 -1.40%
1998-12-07 0 7.150 7.050 7.150 7.000 7.200 1,190,000 8,431,300 7.0851 4.823 4.755 4.823 4.722 4.857 1,764,179 4.7792 3.62%
1998-12-04 0 6.900 6.850 6.950 6.850 7.000 361,000 2,487,900 6.8917 4.654 4.621 4.688 4.621 4.722 535,184 4.6487 0.73%
1998-12-03 0 6.850 6.850 7.000 6.750 7.000 652,000 4,443,700 6.8155 4.621 4.621 4.722 4.553 4.722 966,592 4.5973 -0.72%
1998-12-02 0 6.900 6.900 6.950 6.900 6.950 418,000 2,896,700 6.9299 4.654 4.654 4.688 4.654 4.688 619,686 4.6745 0.73%
1998-12-01 0 6.850 6.800 6.850 6.700 6.850 1,500,000 10,157,600 6.7717 4.621 4.587 4.621 4.519 4.621 2,223,755 4.5678 -0.72%
1998-11-30 0 6.900 6.900 7.050 6.900 7.050 327,000 2,269,000 6.9388 4.654 4.654 4.755 4.654 4.755 484,779 4.6805 -2.13%
1998-11-27 0 7.050 6.950 7.050 6.900 7.100 1,366,000 9,633,100 7.0520 4.755 4.688 4.755 4.654 4.789 2,025,100 4.7569 1.44%
1998-11-26 0 6.950 6.950 7.050 6.950 7.100 214,000 1,501,000 7.0140 4.688 4.688 4.755 4.688 4.789 317,256 4.7312 -0.71%
1998-11-25 0 7.000 6.900 7.000 6.700 7.000 535,000 3,668,650 6.8573 4.722 4.654 4.722 4.519 4.722 793,139 4.6255 2.19%
1998-11-24 0 6.850 6.750 6.850 6.700 6.850 1,078,316 7,284,420 6.7554 4.621 4.553 4.621 4.519 4.621 1,598,607 4.5567 3.79%
1998-11-23 0 6.600 6.600 6.650 6.400 6.700 683,000 4,525,800 6.6264 4.452 4.452 4.486 4.317 4.519 1,012,550 4.4697 6.45%
1998-11-20 0 6.200 6.050 6.100 6.100 6.700 238,000 1,533,500 6.4433 4.182 4.081 4.115 4.115 4.519 352,836 4.3462 -6.06%
1998-11-19 0 6.600 6.500 6.600 6.600 6.700 3,464,000 23,020,500 6.6456 4.452 4.384 4.452 4.452 4.519 5,135,392 4.4827 -0.75%
1998-11-18 0 6.650 6.650 6.700 6.650 6.700 306,000 2,039,800 6.6660 4.486 4.486 4.519 4.486 4.519 453,646 4.4965 0.00%
1998-11-17 0 6.650 6.650 6.700 6.600 6.700 477,468 3,171,869 6.6431 4.486 4.486 4.519 4.452 4.519 707,848 4.4810 -2.92%
1998-11-16 0 6.850 6.650 6.850 6.600 6.900 746,000 5,067,600 6.7930 4.621 4.486 4.621 4.452 4.654 1,105,948 4.5821 3.01%
1998-11-13 0 6.650 6.500 6.550 6.600 6.700 162,000 1,080,500 6.6698 4.486 4.384 4.418 4.452 4.519 240,166 4.4990 3.91%
1998-11-12 0 6.400 6.500 6.600 6.400 6.500 100,000 647,600 6.4760 4.317 4.384 4.452 4.317 4.384 148,250 4.3683 -1.54%
1998-11-11 0 6.500 6.400 6.500 6.500 6.650 587,000 3,874,450 6.6004 4.384 4.317 4.384 4.384 4.486 870,229 4.4522 0.00%
1998-11-10 0 6.500 6.450 6.550 6.350 6.650 285,000 1,849,900 6.4909 4.384 4.351 4.418 4.283 4.486 422,513 4.3783 -1.52%
1998-11-09 0 6.600 6.600 6.700 6.500 6.650 266,000 1,740,100 6.5417 4.452 4.452 4.519 4.384 4.486 394,346 4.4126 -0.75%
1998-11-06 0 6.650 6.600 6.650 6.550 6.700 628,000 4,140,600 6.5933 4.486 4.452 4.486 4.418 4.519 931,012 4.4474 3.91%
1998-11-05 0 6.400 6.400 6.450 6.400 6.750 264,500 1,737,700 6.5698 4.317 4.317 4.351 4.317 4.553 392,122 4.4315 -4.48%
1998-11-04 0 6.700 6.700 6.750 6.400 6.950 558,000 3,720,100 6.6668 4.519 4.519 4.553 4.317 4.688 827,237 4.4970 -0.74%
1998-11-03 0 6.750 6.750 6.800 6.750 6.800 466,000 3,153,642 6.7675 4.553 4.553 4.587 4.553 4.587 690,847 4.5649 -0.74%
1998-11-02 0 6.800 6.800 6.850 6.600 6.900 495,500 3,348,008 6.7568 4.587 4.587 4.621 4.452 4.654 734,580 4.5577 -1.45%
1998-10-30 0 6.900 6.900 7.000 6.800 7.150 1,182,000 8,204,510 6.9412 4.654 4.654 4.722 4.587 4.823 1,752,319 4.6821 0.00%
1998-10-29 0 6.900 6.400 7.200 6.100 7.100 1,676,000 10,787,600 6.4365 4.654 4.317 4.857 4.115 4.789 2,484,676 4.3417 14.05%
1998-10-27 0 6.050 6.050 6.100 5.750 6.200 1,025,000 6,105,800 5.9569 4.081 4.081 4.115 3.879 4.182 1,519,566 4.0181 5.22%
1998-10-26 0 5.750 5.750 5.800 5.600 5.850 700,000 3,980,900 5.6870 3.879 3.879 3.912 3.777 3.946 1,037,752 3.8361 0.88%
1998-10-23 0 5.700 5.650 5.700 5.400 5.950 1,714,000 9,577,600 5.5879 3.845 3.811 3.845 3.642 4.013 2,541,011 3.7692 0.00%
1998-10-22 0 5.700 5.650 5.700 5.200 5.700 1,766,000 9,644,744 5.4613 3.845 3.811 3.845 3.508 3.845 2,618,101 3.6839 10.68%
1998-10-21 0 5.150 5.150 5.200 5.150 5.200 688,200 3,560,700 5.1739 3.474 3.474 3.508 3.474 3.508 1,020,259 3.4900 -0.96%
1998-10-20 0 5.200 5.150 5.200 5.100 5.300 547,000 2,843,600 5.1985 3.508 3.474 3.508 3.440 3.575 810,929 3.5066 1.96%
1998-10-19 0 5.100 5.050 5.200 5.050 5.300 1,218,000 6,317,400 5.1867 3.440 3.406 3.508 3.406 3.575 1,805,689 3.4986 0.00%
1998-10-16 0 5.100 5.050 5.100 5.000 5.250 1,411,800 7,212,060 5.1084 3.440 3.406 3.440 3.373 3.541 2,092,998 3.4458 3.55%
1998-10-15 0 4.925 4.925 5.000 4.800 5.100 400,000 1,995,950 4.9899 3.322 3.322 3.373 3.238 3.440 593,001 3.3658 1.03%
1998-10-14 0 4.875 4.875 5.000 4.850 5.100 900,000 4,469,650 4.9663 3.288 3.288 3.373 3.271 3.440 1,334,253 3.3499 -2.01%
1998-10-13 0 4.975 4.975 5.000 4.975 5.100 1,045,000 5,229,383 5.0042 3.356 3.356 3.373 3.356 3.440 1,549,216 3.3755 1.53%
1998-10-12 0 4.900 4.900 4.975 4.900 5.250 2,538,000 12,841,000 5.0595 3.305 3.305 3.356 3.305 3.541 3,762,594 3.4128 -2.00%
1998-10-09 0 5.000 4.950 5.000 4.950 5.200 2,658,000 13,387,700 5.0368 3.373 3.339 3.373 3.339 3.508 3,940,494 3.3975 0.00%
1998-10-08 0 5.000 5.000 5.050 5.000 5.200 198,000 1,015,300 5.1278 3.373 3.373 3.406 3.373 3.508 293,536 3.4589 0.00%
1998-10-07 0 5.000 4.950 5.000 4.975 5.100 1,050,000 5,251,350 5.0013 3.373 3.339 3.373 3.356 3.440 1,556,629 3.3735 0.00%
1998-10-05 0 5.000 4.975 5.000 4.850 5.200 456,000 2,278,050 4.9957 3.373 3.356 3.373 3.271 3.508 676,022 3.3698 0.00%
1998-09-30 0 5.000 4.975 5.000 4.950 5.050 966,000 4,825,700 4.9955 3.373 3.356 3.373 3.339 3.406 1,432,098 3.3697 0.00%
1998-09-29 0 5.000 5.000 5.100 4.975 5.200 4,104,000 20,629,650 5.0267 3.373 3.373 3.440 3.356 3.508 6,084,194 3.3907 0.00%
1998-09-28 0 5.000 5.000 5.050 4.975 5.150 5,083,000 25,505,050 5.0177 3.373 3.373 3.406 3.356 3.474 7,535,565 3.3846 2.04%
1998-09-25 0 4.900 4.875 4.900 4.850 4.900 2,130,000 10,388,850 4.8774 3.305 3.288 3.305 3.271 3.305 3,157,732 3.2900 -1.01%
1998-09-24 0 4.950 4.875 4.950 4.875 5.100 2,026,000 10,114,450 4.9923 3.339 3.288 3.339 3.288 3.440 3,003,552 3.3675 2.06%
1998-09-23 0 4.850 4.850 4.975 4.700 4.975 238,000 1,155,908 4.8568 3.271 3.271 3.356 3.170 3.356 352,836 3.2761 1.57%
1998-09-22 0 4.775 4.775 4.825 4.400 4.900 722,000 3,461,350 4.7941 3.221 3.221 3.255 2.968 3.305 1,070,367 3.2338 15.76%
1998-09-21 0 4.125 4.200 4.300 4.100 4.525 358,000 1,563,100 4.3662 2.782 2.833 2.900 2.766 3.052 530,736 2.9452 -10.33%
1998-09-18 0 4.600 4.600 4.850 4.525 4.600 54,000 247,650 4.5861 3.103 3.103 3.271 3.052 3.103 80,055 3.0935 -0.54%
1998-09-17 0 4.625 4.600 4.625 4.600 4.900 216,000 1,014,250 4.6956 3.120 3.103 3.120 3.103 3.305 320,221 3.1673 -2.01%
1998-09-16 0 4.800 4.750 4.825 4.800 5.050 696,000 3,414,400 4.9057 3.184 3.151 3.200 3.184 3.350 1,049,311 3.2539 -4.00%
1998-09-15 0 5.000 4.975 5.000 4.975 5.150 1,042,600 5,279,850 5.0641 3.316 3.300 3.316 3.300 3.416 1,571,856 3.3590 0.00%
1998-09-14 0 5.000 4.950 5.400 4.875 5.200 351,650 1,743,120 4.9570 3.316 3.283 3.582 3.234 3.449 530,158 3.2879 1.01%
1998-09-11 0 4.950 - 4.950 4.875 5.150 60,570,000 302,836,350 4.9998 3.283 - 3.283 3.234 3.416 91,317,184 3.3163 -4.81%
1998-09-10 0 5.200 5.050 5.200 5.200 5.350 256,000 1,340,600 5.2367 3.449 3.350 3.449 3.449 3.549 385,953 3.4735 -0.95%
1998-09-09 0 5.250 5.250 5.300 5.250 5.400 380,000 2,029,000 5.3395 3.482 3.482 3.515 3.482 3.582 572,900 3.5416 -2.78%
1998-09-08 0 5.400 5.350 5.400 5.300 5.500 1,418,000 7,666,800 5.4068 3.582 3.549 3.582 3.515 3.648 2,137,820 3.5863 1.89%
1998-09-07 0 5.300 5.200 5.300 5.000 5.450 1,795,000 9,535,200 5.3121 3.515 3.449 3.515 3.316 3.615 2,706,197 3.5235 8.72%
1998-09-04 0 4.875 4.825 4.900 4.800 4.950 1,177,000 5,755,450 4.8899 3.234 3.200 3.250 3.184 3.283 1,774,481 3.2435 0.00%
1998-09-03 0 4.875 4.850 4.975 4.800 5.150 5,682,300 28,396,840 4.9974 3.234 3.217 3.300 3.184 3.416 8,566,809 3.3148 0.52%
1998-09-02 0 4.850 4.850 4.950 4.750 4.975 1,608,000 7,847,130 4.8801 3.217 3.217 3.283 3.151 3.300 2,424,270 3.2369 1.04%
1998-09-01 0 4.800 4.800 4.950 4.300 4.900 1,700,300 7,903,875 4.6485 3.184 3.184 3.283 2.852 3.250 2,563,424 3.0833 9.09%
1998-08-31 0 4.400 4.400 4.475 4.250 4.700 1,296,800 5,691,980 4.3893 2.918 2.918 2.968 2.819 3.117 1,955,095 2.9114 -8.33%
1998-08-28 0 4.800 4.800 4.825 4.800 4.850 35,596,300 170,925,680 4.8018 3.184 3.184 3.200 3.184 3.217 53,666,070 3.1850 -2.04%
1998-08-27 0 4.900 4.900 4.925 4.850 4.950 3,211,000 15,747,300 4.9042 3.250 3.250 3.267 3.217 3.283 4,841,002 3.2529 0.00%
1998-08-26 0 4.900 4.850 5.000 4.800 5.500 26,289,236 141,809,515 5.3942 3.250 3.217 3.316 3.184 3.648 39,634,456 3.5779 -9.26%
1998-08-25 0 5.400 5.400 5.450 4.975 5.500 3,304,000 17,554,550 5.3131 3.582 3.582 3.615 3.300 3.648 4,981,211 3.5242 8.54%
1998-08-24 0 4.975 5.050 5.100 4.375 5.050 2,355,000 10,952,275 4.6506 3.300 3.350 3.383 2.902 3.350 3,550,470 3.0847 1.53%
1998-08-21 0 4.900 4.800 4.900 4.700 5.400 2,046,000 10,207,300 4.9889 3.250 3.184 3.250 3.117 3.582 3,084,612 3.3091 2.08%
1998-08-20 0 4.800 4.950 5.000 4.700 5.100 2,886,000 14,351,050 4.9726 3.184 3.283 3.316 3.117 3.383 4,351,022 3.2983 2.13%
1998-08-19 0 4.700 4.650 4.700 4.150 4.900 1,938,000 9,075,500 4.6829 3.117 3.084 3.117 2.753 3.250 2,921,788 3.1061 13.25%
1998-08-18 0 4.150 4.150 4.175 3.750 4.175 780,000 3,153,500 4.0429 2.753 2.753 2.769 2.487 2.769 1,175,952 2.6817 10.67%
1998-08-14 0 3.750 3.450 3.575 3.450 4.000 1,012,000 3,671,878 3.6283 2.487 2.288 2.371 2.288 2.653 1,525,722 2.4066 10.29%
1998-08-13 0 3.400 3.350 3.475 3.275 3.700 426,786 1,475,117 3.4563 2.255 2.222 2.305 2.172 2.454 643,436 2.2926 -5.56%
1998-08-12 0 3.600 3.200 3.650 3.100 3.775 872,000 3,184,700 3.6522 2.388 2.123 2.421 2.056 2.504 1,314,654 2.4225 9.92%
1998-08-11 0 3.275 3.275 3.350 3.250 3.575 910,000 3,052,800 3.3547 2.172 2.172 2.222 2.156 2.371 1,371,944 2.2252 -8.39%
1998-08-10 0 3.575 3.575 3.625 3.525 3.650 418,000 1,507,780 3.6071 2.371 2.371 2.404 2.338 2.421 630,190 2.3926 -3.38%
1998-08-07 0 3.700 3.650 3.700 3.650 3.850 506,000 1,921,600 3.7976 2.454 2.421 2.454 2.421 2.554 762,861 2.5189 -4.52%
1998-08-06 0 3.875 3.875 3.925 3.750 4.075 1,400,000 5,512,000 3.9371 2.570 2.570 2.603 2.487 2.703 2,110,683 2.6115 -3.13%
1998-08-05 0 4.000 4.000 4.050 3.925 4.000 176,000 698,180 3.9669 2.653 2.653 2.686 2.603 2.653 265,343 2.6312 0.63%
1998-08-04 0 3.975 3.975 4.000 3.625 3.975 430,000 1,686,400 3.9219 2.637 2.637 2.653 2.404 2.637 648,281 2.6013 3.92%
1998-08-03 0 3.825 3.800 3.900 3.825 4.050 622,000 2,459,350 3.9539 2.537 2.521 2.587 2.537 2.686 937,746 2.6226 -7.83%
1998-07-31 0 4.150 4.075 4.200 4.025 4.200 486,214 1,984,973 4.0825 2.753 2.703 2.786 2.670 2.786 733,031 2.7079 1.84%
1998-07-30 0 4.075 4.075 4.200 4.000 4.225 942,000 3,851,800 4.0890 2.703 2.703 2.786 2.653 2.802 1,420,188 2.7122 1.24%
1998-07-29 0 4.025 4.000 4.025 4.000 4.150 446,000 1,811,350 4.0613 2.670 2.653 2.670 2.653 2.753 672,403 2.6938 -0.62%
1998-07-28 0 4.050 4.000 4.100 4.025 4.150 450,000 1,829,900 4.0664 2.686 2.653 2.719 2.670 2.753 678,434 2.6972 -0.61%
1998-07-27 0 4.075 4.050 4.100 4.075 4.275 595,000 2,452,300 4.1215 2.703 2.686 2.719 2.703 2.836 897,040 2.7338 -6.32%
1998-07-24 0 4.350 4.350 4.375 4.050 4.375 362,000 1,523,350 4.2081 2.885 2.885 2.902 2.686 2.902 545,762 2.7912 4.82%
1998-07-23 0 4.150 4.150 4.200 4.100 4.300 658,000 2,751,900 4.1822 2.753 2.753 2.786 2.719 2.852 992,021 2.7740 -5.68%
1998-07-22 0 4.400 4.350 4.375 4.400 4.600 815,000 3,693,300 4.5317 2.918 2.885 2.902 2.918 3.051 1,228,719 3.0058 -8.33%
1998-07-21 0 4.800 4.800 4.900 4.700 5.050 411,500 2,044,975 4.9696 3.184 3.184 3.250 3.117 3.350 620,390 3.2963 -3.52%
1998-07-20 0 4.975 4.975 5.000 4.750 5.000 238,000 1,132,800 4.7597 3.300 3.300 3.316 3.151 3.316 358,816 3.1570 -0.50%
1998-07-17 0 5.000 4.850 4.875 4.800 5.000 333,400 1,651,960 4.9549 3.316 3.217 3.234 3.184 3.316 502,644 3.2865 0.00%
1998-07-16 0 5.000 4.900 5.100 4.550 5.000 769,500 3,709,950 4.8212 3.316 3.250 3.383 3.018 3.316 1,160,122 3.1979 9.29%
1998-07-15 0 4.575 4.375 4.575 4.325 4.575 585,000 2,617,850 4.4750 3.035 2.902 3.035 2.869 3.035 881,964 2.9682 5.78%
1998-07-14 0 4.325 4.325 4.350 4.100 4.350 498,000 2,108,550 4.2340 2.869 2.869 2.885 2.719 2.885 750,800 2.8084 2.98%
1998-07-13 0 4.200 4.200 4.250 4.000 4.375 662,000 2,723,050 4.1134 2.786 2.786 2.819 2.653 2.902 998,051 2.7284 -2.89%
1998-07-10 0 4.325 4.325 4.400 4.275 4.700 1,406,000 6,192,600 4.4044 2.869 2.869 2.918 2.836 3.117 2,119,729 2.9214 -9.90%
1998-07-09 0 4.800 4.800 4.850 4.800 5.300 552,000 2,735,100 4.9549 3.184 3.184 3.217 3.184 3.515 832,212 3.2865 -12.73%
1998-07-08 0 5.500 5.400 5.500 5.050 5.600 270,000 1,451,500 5.3759 3.648 3.582 3.648 3.350 3.714 407,060 3.5658 12.24%
1998-07-07 0 4.900 - 4.850 5.000 5.100 84,000 424,800 5.0571 3.250 - 3.217 3.316 3.383 126,641 3.3544 -2.97%
1998-07-06 0 5.050 5.050 5.100 4.800 5.050 291,900 1,438,620 4.9285 3.350 3.350 3.383 3.184 3.350 440,077 3.2690 -4.72%
1998-07-03 0 5.300 - 5.300 5.200 5.400 514,000 2,800,180 5.4478 3.515 - 3.515 3.449 3.582 774,922 3.6135 -3.64%
1998-07-02 0 5.500 5.350 5.400 5.100 5.550 1,212,600 6,620,020 5.4594 3.648 3.549 3.582 3.383 3.681 1,828,153 3.6212 10.00%
1998-06-30 0 5.000 5.000 5.100 4.750 5.300 1,068,000 5,464,900 5.1169 3.316 3.316 3.383 3.151 3.515 1,610,149 3.3940 2.04%
1998-06-29 0 4.900 4.900 5.000 4.650 5.500 2,914,000 14,979,250 5.1404 3.250 3.250 3.316 3.084 3.648 4,393,236 3.4096 0.00%
1998-06-26 0 4.900 4.575 4.800 4.500 5.000 543,000 2,545,150 4.6872 3.250 3.035 3.184 2.985 3.316 818,643 3.1090 5.38%
1998-06-25 0 4.650 4.650 4.675 4.275 4.650 858,000 3,922,250 4.5714 3.084 3.084 3.101 2.836 3.084 1,293,547 3.0322 8.77%
1998-06-24 0 4.275 4.250 4.375 4.175 4.275 261,000 1,100,500 4.2165 2.836 2.819 2.902 2.769 2.836 393,492 2.7968 -0.58%
1998-06-23 0 4.300 4.300 4.425 4.100 4.300 1,076,000 4,497,500 4.1798 2.852 2.852 2.935 2.719 2.852 1,622,211 2.7725 0.58%
1998-06-22 0 4.275 4.250 4.275 4.175 4.500 620,000 2,659,220 4.2891 2.836 2.819 2.836 2.769 2.985 934,731 2.8449 -6.56%
1998-06-19 0 4.575 4.500 4.575 4.400 4.650 20,556,000 92,002,000 4.4757 3.035 2.985 3.035 2.918 3.084 30,990,854 2.9687 1.67%
1998-06-18 0 4.500 4.500 4.550 4.300 4.600 4,044,000 16,850,750 4.1669 2.985 2.985 3.018 2.852 3.051 6,096,858 2.7638 7.78%
1998-06-17 0 4.175 4.175 4.200 4.100 4.200 474,000 1,967,200 4.1502 2.769 2.769 2.786 2.719 2.786 714,617 2.7528 0.60%
1998-06-16 0 4.150 4.150 4.225 4.000 4.375 715,700 2,981,050 4.1652 2.753 2.753 2.802 2.653 2.902 1,079,011 2.7628 0.00%
1998-06-15 0 4.150 4.150 4.225 3.950 4.150 1,412,300 5,735,036 4.0608 2.753 2.753 2.802 2.620 2.753 2,129,227 2.6935 0.00%
1998-06-12 0 4.150 4.150 4.200 4.150 4.275 428,000 1,788,050 4.1777 2.753 2.753 2.786 2.753 2.836 645,266 2.7710 -4.60%
1998-06-11 0 4.350 4.350 4.450 4.100 4.300 2,602,000 10,818,300 4.1577 2.885 2.885 2.952 2.719 2.852 3,922,855 2.7578 2.35%
1998-06-10 0 4.250 4.225 4.250 4.225 4.600 766,000 3,319,800 4.3339 2.819 2.802 2.819 2.802 3.051 1,154,845 2.8747 -4.49%
1998-06-09 0 4.450 4.450 4.700 4.225 4.625 594,000 2,636,298 4.4382 2.952 2.952 3.117 2.802 3.068 895,533 2.9438 2.30%
1998-06-08 0 4.350 4.350 4.400 4.050 4.450 450,000 1,931,150 4.2914 2.885 2.885 2.918 2.686 2.952 678,434 2.8465 -2.25%
1998-06-05 0 4.450 4.425 4.450 4.400 4.500 890,000 3,946,400 4.4342 2.952 2.935 2.952 2.918 2.985 1,341,791 2.9411 3.49%
1998-06-04 0 4.300 4.275 4.500 4.200 4.450 558,000 2,397,650 4.2969 2.852 2.836 2.985 2.786 2.952 841,258 2.8501 -4.44%
1998-06-03 0 4.500 4.450 4.500 4.425 4.600 794,000 3,571,550 4.4982 2.985 2.952 2.985 2.935 3.051 1,197,059 2.9836 0.00%
1998-06-02 0 4.500 4.500 4.650 4.450 4.675 1,138,000 5,121,200 4.5002 2.985 2.985 3.084 2.952 3.101 1,715,684 2.9849 -3.23%
1998-06-01 0 4.650 4.650 4.725 4.625 5.000 1,278,000 6,072,100 4.7513 3.084 3.084 3.134 3.068 3.316 1,926,752 3.1515 -8.82%
1998-05-29 0 5.100 5.150 5.200 4.875 5.100 302,000 1,485,600 4.9192 3.383 3.416 3.449 3.234 3.383 455,304 3.2629 0.99%
1998-05-28 0 5.050 5.050 5.100 4.850 5.450 1,074,000 5,441,576 5.0666 3.350 3.350 3.383 3.217 3.615 1,619,195 3.3607 4.12%
1998-05-27 0 4.850 4.850 4.900 4.700 5.000 1,936,000 9,379,600 4.8448 3.217 3.217 3.250 3.117 3.316 2,918,773 3.2135 -3.96%
1998-05-26 0 5.050 5.050 5.150 5.050 5.050 322,000 1,626,100 5.0500 3.350 3.350 3.416 3.350 3.350 485,457 3.3496 -1.94%
1998-05-25 0 5.150 5.050 5.150 5.050 5.150 110,000 560,800 5.0982 3.416 3.350 3.416 3.350 3.416 165,839 3.3816 1.98%
1998-05-22 0 5.050 5.050 5.150 4.900 5.050 345,300 1,714,055 4.9640 3.350 3.350 3.416 3.250 3.350 520,585 3.2926 0.00%
1998-05-21 0 5.050 5.050 5.150 5.000 5.100 598,000 3,019,300 5.0490 3.350 3.350 3.416 3.316 3.383 901,563 3.3490 1.00%
1998-05-20 0 5.000 5.000 5.100 4.900 5.000 474,800 2,336,830 4.9217 3.316 3.316 3.383 3.250 3.316 715,823 3.2645 0.00%
1998-05-19 0 5.000 5.000 5.050 4.900 5.050 925,000 4,569,900 4.9404 3.316 3.316 3.350 3.250 3.350 1,394,558 3.2770 -0.99%
1998-05-18 0 5.050 5.000 5.050 4.950 5.050 354,000 1,776,000 5.0169 3.350 3.316 3.350 3.283 3.350 533,701 3.3277 -2.88%
1998-05-15 0 5.200 5.050 5.200 5.000 5.400 296,000 1,525,300 5.1530 3.449 3.350 3.449 3.316 3.582 446,259 3.4180 0.00%
1998-05-14 0 5.200 5.150 5.300 5.000 5.200 562,000 2,864,800 5.0975 3.449 3.416 3.515 3.316 3.449 847,288 3.3811 4.00%
1998-05-13 0 5.000 4.900 5.000 4.900 5.050 1,302,000 6,455,500 4.9581 3.316 3.250 3.316 3.250 3.350 1,962,935 3.2887 -2.91%
1998-05-12 0 5.300 5.150 5.300 5.100 5.300 886,000 4,563,000 5.1501 3.416 3.319 3.416 3.287 3.416 1,374,666 3.3194 1.92%
1998-05-11 0 5.200 5.200 5.250 5.100 5.200 252,000 1,300,700 5.1615 3.352 3.352 3.384 3.287 3.352 390,989 3.3267 0.00%
1998-05-08 0 5.200 5.150 5.250 5.050 5.250 1,112,000 5,704,900 5.1303 3.352 3.319 3.384 3.255 3.384 1,725,315 3.3066 0.00%
1998-05-07 0 5.200 5.150 5.200 5.050 5.350 1,902,000 9,733,600 5.1176 3.352 3.319 3.352 3.255 3.448 2,951,033 3.2984 -3.70%
1998-05-06 0 5.400 5.350 5.450 5.300 5.450 450,000 2,407,600 5.3502 3.480 3.448 3.513 3.416 3.513 698,194 3.4483 -0.92%
1998-05-05 0 5.450 5.450 5.550 5.400 5.650 862,000 4,748,200 5.5084 3.513 3.513 3.577 3.480 3.642 1,337,429 3.5502 -2.68%
1998-05-04 0 5.600 5.500 5.600 5.500 5.600 745,600 4,135,920 5.5471 3.609 3.545 3.609 3.545 3.609 1,156,830 3.5752 0.00%
1998-05-01 0 5.600 5.600 5.650 5.600 5.700 570,000 3,220,000 5.6491 3.609 3.609 3.642 3.609 3.674 884,379 3.6410 0.00%
1998-04-30 0 5.600 5.550 5.600 5.500 5.800 1,964,000 11,041,184 5.6218 3.609 3.577 3.609 3.545 3.738 3,047,229 3.6234 -3.45%
1998-04-29 0 5.800 5.850 5.900 5.700 6.000 2,236,000 13,021,400 5.8235 3.738 3.770 3.803 3.674 3.867 3,469,248 3.7534 -3.33%
1998-04-28 0 6.000 5.800 6.200 5.500 6.000 584,000 3,363,100 5.7587 3.867 3.738 3.996 3.545 3.867 906,101 3.7116 3.45%
1998-04-27 0 5.800 5.800 5.900 5.800 5.900 1,377,000 8,024,750 5.8277 3.738 3.738 3.803 3.738 3.803 2,136,474 3.7561 -3.33%
1998-04-24 0 6.000 6.000 6.050 5.900 6.000 136,000 813,744 5.9834 3.867 3.867 3.899 3.803 3.867 211,010 3.8564 0.00%
1998-04-23 0 6.000 6.000 6.050 5.950 6.050 1,352,000 8,107,100 5.9964 3.867 3.867 3.899 3.835 3.899 2,097,685 3.8648 0.00%
1998-04-22 0 6.000 6.000 6.050 6.000 6.200 774,000 4,672,300 6.0366 3.867 3.867 3.899 3.867 3.996 1,200,894 3.8907 -1.64%
1998-04-21 0 6.100 6.100 6.150 6.050 6.250 798,000 4,903,200 6.1444 3.932 3.932 3.964 3.899 4.028 1,238,131 3.9602 -1.61%
1998-04-20 0 6.200 6.150 6.200 6.000 6.200 766,000 4,681,300 6.1114 3.996 3.964 3.996 3.867 3.996 1,188,481 3.9389 2.48%
1998-04-17 0 6.050 6.000 6.150 5.850 6.100 2,434,000 14,640,700 6.0151 3.899 3.867 3.964 3.770 3.932 3,776,454 3.8768 0.00%
1998-04-16 0 6.050 6.050 6.100 5.900 6.100 1,404,000 8,464,100 6.0286 3.899 3.899 3.932 3.803 3.932 2,178,365 3.8855 0.00%
1998-04-15 0 6.050 6.000 6.150 6.000 6.150 1,206,000 7,312,800 6.0637 3.899 3.867 3.964 3.867 3.964 1,871,160 3.9082 -1.63%
1998-04-14 0 6.150 6.100 6.150 5.900 6.400 988,000 6,008,700 6.0817 3.964 3.932 3.964 3.803 4.125 1,532,924 3.9198 0.82%
1998-04-09 0 6.100 6.100 6.200 6.000 6.150 950,400 5,780,000 6.0816 3.932 3.932 3.996 3.867 3.964 1,474,586 3.9197 0.00%
1998-04-08 0 6.100 6.100 6.200 6.100 6.150 649,000 3,976,100 6.1265 3.932 3.932 3.996 3.932 3.964 1,006,951 3.9487 0.00%
1998-04-07 0 6.100 6.100 6.350 6.000 6.250 1,310,000 7,989,660 6.0990 3.932 3.932 4.093 3.867 4.028 2,032,520 3.9309 -1.61%
1998-04-03 0 6.200 6.200 6.250 6.200 6.250 935,000 5,816,950 6.2213 3.996 3.996 4.028 3.996 4.028 1,450,692 4.0098 -0.80%
1998-04-02 0 6.250 6.250 6.300 6.250 6.400 1,072,000 6,753,616 6.3000 4.028 4.028 4.060 4.028 4.125 1,663,253 4.0605 0.00%
1998-04-01 0 6.250 6.250 6.350 6.250 6.700 288,000 1,865,900 6.4788 4.028 4.028 4.093 4.028 4.318 446,844 4.1757 -6.02%
1998-03-31 0 6.650 6.400 6.650 6.250 6.700 564,000 3,742,400 6.6355 4.286 4.125 4.286 4.028 4.318 875,070 4.2767 6.40%
1998-03-30 0 6.250 6.250 6.300 6.250 6.750 829,700 5,413,080 6.5241 4.028 4.028 4.060 4.028 4.351 1,287,315 4.2049 -6.02%
1998-03-27 0 6.650 6.650 6.700 6.350 6.850 733,800 4,912,920 6.6952 4.286 4.286 4.318 4.093 4.415 1,138,522 4.3152 7.26%
1998-03-26 0 6.200 6.200 6.450 6.200 6.400 228,000 1,449,900 6.3592 3.996 3.996 4.157 3.996 4.125 353,752 4.0986 -3.13%
1998-03-25 0 6.400 6.250 6.400 6.250 6.400 331,000 2,106,450 6.3639 4.125 4.028 4.125 4.028 4.125 513,560 4.1017 4.07%
1998-03-24 0 6.150 6.150 6.250 6.050 6.250 429,100 2,640,170 6.1528 3.964 3.964 4.028 3.899 4.028 665,767 3.9656 -2.38%
1998-03-23 0 6.300 6.250 6.300 6.200 6.500 590,000 3,761,282 6.3751 4.060 4.028 4.060 3.996 4.189 915,410 4.1089 -5.26%
1998-03-20 0 6.650 6.600 6.650 6.400 6.700 1,263,000 8,279,200 6.5552 4.286 4.254 4.286 4.125 4.318 1,959,598 4.2249 -0.75%
1998-03-19 0 6.700 6.400 6.700 5.900 6.700 1,374,000 8,384,032 6.1019 4.318 4.125 4.318 3.803 4.318 2,131,819 3.9328 16.52%
1998-03-18 0 5.750 5.750 5.800 5.650 6.050 1,040,800 6,064,380 5.8267 3.706 3.706 3.738 3.642 3.899 1,614,845 3.7554 -4.96%
1998-03-17 0 6.050 6.000 6.050 5.900 6.150 1,232,000 7,410,420 6.0150 3.899 3.867 3.899 3.803 3.964 1,911,500 3.8768 0.00%
1998-03-16 0 6.050 6.050 6.200 6.050 6.250 906,000 5,552,100 6.1281 3.899 3.899 3.996 3.899 4.028 1,405,697 3.9497 -1.63%
1998-03-13 0 6.150 6.100 6.350 6.050 6.400 527,800 3,231,980 6.1235 3.964 3.932 4.093 3.899 4.125 818,904 3.9467 0.82%
1998-03-12 0 6.100 6.100 6.250 6.000 6.300 424,000 2,613,700 6.1644 3.932 3.932 4.028 3.867 4.060 657,854 3.9731 -1.61%
1998-03-11 0 6.200 6.100 6.200 6.100 6.200 255,550 1,578,200 6.1757 3.996 3.932 3.996 3.932 3.996 396,497 3.9804 1.64%
1998-03-10 0 6.100 6.050 6.150 6.050 6.250 180,000 1,102,200 6.1233 3.932 3.899 3.964 3.899 4.028 279,278 3.9466 -0.81%
1998-03-09 0 6.150 6.150 6.250 5.700 6.150 924,001 5,607,606 6.0688 3.964 3.964 4.028 3.674 3.964 1,433,626 3.9115 -4.65%
1998-03-06 0 6.450 6.250 6.600 6.000 6.600 544,000 3,369,100 6.1932 4.157 4.028 4.254 3.867 4.254 844,039 3.9916 3.20%
1998-03-05 0 6.250 6.250 6.300 6.150 6.500 732,000 4,609,300 6.2969 4.028 4.028 4.060 3.964 4.189 1,135,729 4.0585 -4.58%
1998-03-04 0 6.550 6.550 6.600 6.450 6.650 332,000 2,168,900 6.5328 4.222 4.222 4.254 4.157 4.286 515,112 4.2105 -1.50%
1998-03-03 0 6.650 6.650 6.800 6.600 6.900 164,000 1,095,200 6.6780 4.286 4.286 4.383 4.254 4.447 254,453 4.3041 -3.62%
1998-03-02 0 6.900 6.600 6.800 6.700 7.300 660,000 4,625,000 7.0076 4.447 4.254 4.383 4.318 4.705 1,024,018 4.5165 -0.72%
1998-02-27 0 6.950 6.800 7.000 6.550 7.000 1,640,000 11,156,820 6.8029 4.479 4.383 4.512 4.222 4.512 2,544,529 4.3846 -0.71%
1998-02-26 0 7.000 6.950 7.000 6.600 7.350 1,432,000 10,121,800 7.0683 4.512 4.479 4.512 4.254 4.737 2,221,808 4.5557 6.06%
1998-02-25 0 6.600 6.500 6.600 6.450 6.700 238,000 1,569,400 6.5941 4.254 4.189 4.254 4.157 4.318 369,267 4.2500 2.33%
1998-02-24 0 6.450 6.450 6.500 6.050 6.500 952,000 5,938,520 6.2379 4.157 4.157 4.189 3.899 4.189 1,477,068 4.0205 -0.77%
1998-02-23 0 6.500 6.450 6.500 6.350 6.550 528,000 3,401,100 6.4415 4.189 4.157 4.189 4.093 4.222 819,214 4.1517 4.00%
1998-02-20 0 6.250 6.200 6.300 6.200 6.400 694,000 4,343,300 6.2584 4.028 3.996 4.060 3.996 4.125 1,076,770 4.0336 -5.30%
1998-02-19 0 6.600 6.500 6.600 6.450 6.700 978,000 6,459,700 6.6050 4.254 4.189 4.254 4.157 4.318 1,517,408 4.2571 3.94%
1998-02-18 0 6.350 6.350 6.450 6.300 6.450 299,000 1,900,150 6.3550 4.093 4.093 4.157 4.060 4.157 463,911 4.0959 1.60%
1998-02-17 0 6.250 6.250 6.350 6.250 6.350 559,000 3,513,350 6.2851 4.028 4.028 4.093 4.028 4.093 867,312 4.0508 0.81%
1998-02-16 0 6.200 6.200 6.300 6.200 6.500 783,000 4,914,100 6.2760 3.996 3.996 4.060 3.996 4.189 1,214,858 4.0450 -6.06%
1998-02-13 0 6.600 6.500 6.600 6.500 6.750 532,000 3,536,500 6.6476 4.254 4.189 4.254 4.189 4.351 825,420 4.2845 -1.49%
1998-02-12 0 6.700 6.700 6.800 6.600 6.900 532,000 3,608,600 6.7831 4.318 4.318 4.383 4.254 4.447 825,420 4.3718 -1.47%
1998-02-11 0 6.800 6.800 6.850 6.800 7.300 1,394,000 9,731,500 6.9810 4.383 4.383 4.415 4.383 4.705 2,162,850 4.4994 -1.45%
1998-02-10 0 6.900 6.850 6.900 6.800 7.000 1,498,000 10,317,600 6.8876 4.447 4.415 4.447 4.383 4.512 2,324,210 4.4392 0.00%
1998-02-09 0 6.900 6.800 6.900 6.750 7.000 1,602,000 10,963,200 6.8434 4.447 4.383 4.447 4.351 4.512 2,485,571 4.4107 2.99%
1998-02-06 0 6.700 6.600 6.700 6.600 6.800 426,000 2,834,700 6.6542 4.318 4.254 4.318 4.254 4.383 660,957 4.2888 4.69%
1998-02-05 0 6.400 6.200 6.500 6.000 6.800 768,000 5,134,136 6.6851 4.125 3.996 4.189 3.867 4.383 1,191,584 4.3087 -5.88%
1998-02-04 0 6.800 6.700 6.800 6.700 6.900 869,000 5,944,700 6.8409 4.383 4.318 4.383 4.318 4.447 1,348,290 4.4091 0.00%
1998-02-03 0 6.800 6.750 6.800 6.450 6.950 3,304,000 22,578,500 6.8337 4.383 4.351 4.383 4.157 4.479 5,126,295 4.4044 -2.16%
1998-02-02 0 6.950 6.900 6.950 6.400 7.100 2,850,000 19,466,680 6.8304 4.479 4.447 4.479 4.125 4.576 4,421,895 4.4023 11.20%
1998-01-27 0 6.250 6.300 6.400 6.100 6.300 1,510,000 9,367,980 6.2040 4.028 4.060 4.125 3.932 4.060 2,342,829 3.9986 3.31%
1998-01-26 0 6.050 6.050 6.100 6.050 7.500 4,326,000 28,399,200 6.5648 3.899 3.899 3.932 3.899 4.834 6,711,971 4.2311 -1.63%
1998-01-23 0 6.150 6.150 6.200 6.000 6.400 2,014,000 12,420,040 6.1669 3.964 3.964 3.996 3.867 4.125 3,124,806 3.9747 2.50%
1998-01-22 0 6.000 5.950 6.000 6.000 6.150 2,973,000 18,089,180 6.0845 3.867 3.835 3.867 3.867 3.964 4,612,735 3.9216 -6.25%
1998-01-21 0 6.400 6.400 6.700 6.000 6.650 1,470,000 9,223,400 6.2744 4.125 4.125 4.318 3.867 4.286 2,280,767 4.0440 -5.88%
1998-01-20 0 6.800 7.200 - 6.350 7.000 2,437,000 16,367,400 6.7162 4.383 4.641 - 4.093 4.512 3,781,108 4.3287 6.25%
1998-01-19 0 6.400 6.350 6.450 6.300 6.500 930,000 5,967,884 6.4171 4.125 4.093 4.157 4.060 4.189 1,442,934 4.1359 2.40%
1998-01-16 0 6.250 6.200 6.250 5.900 6.650 1,559,000 9,668,800 6.2019 4.028 3.996 4.028 3.803 4.286 2,418,854 3.9973 4.17%
1998-01-15 0 6.000 6.000 6.050 5.800 6.150 1,602,000 9,697,200 6.0532 3.867 3.867 3.899 3.738 3.964 2,485,571 3.9014 -0.83%
1998-01-14 0 6.050 6.000 6.050 5.250 6.200 1,140,549 6,770,758 5.9364 3.899 3.867 3.899 3.384 3.996 1,769,610 3.8261 22.22%
1998-01-13 0 4.950 4.925 5.000 4.900 5.600 1,450,419 7,893,829 5.4424 3.190 3.174 3.223 3.158 3.609 2,250,386 3.5078 2.06%
1998-01-12 0 4.850 4.850 4.900 4.650 5.100 2,130,000 10,543,650 4.9501 3.126 3.126 3.158 2.997 3.287 3,304,785 3.1904 -3.00%
1998-01-09 0 5.000 5.000 5.150 4.975 5.300 1,821,000 9,303,300 5.1089 3.223 3.223 3.319 3.206 3.416 2,825,358 3.2928 -5.66%
1998-01-08 0 5.300 5.300 5.400 5.050 5.700 1,160,000 6,141,400 5.2943 3.416 3.416 3.480 3.255 3.674 1,799,789 3.4123 -4.50%
1998-01-07 0 5.550 5.500 5.600 4.900 6.100 2,166,000 11,883,400 5.4863 3.577 3.545 3.609 3.158 3.932 3,360,640 3.5361 -9.02%
1998-01-06 0 6.100 6.100 6.200 5.900 6.250 1,375,500 8,363,350 6.0802 3.932 3.932 3.996 3.803 4.028 2,134,146 3.9188 0.83%
1998-01-05 0 6.050 6.050 6.100 6.050 6.250 741,000 4,527,800 6.1104 3.899 3.899 3.932 3.899 4.028 1,149,693 3.9383 0.83%
1998-01-02 0 6.000 6.000 6.250 6.000 6.500 186,000 1,181,100 6.3500 3.867 3.867 4.028 3.867 4.189 288,587 4.0927 -8.40%
1997-12-31 0 6.550 - 6.000 6.550 6.750 970,000 6,455,300 6.6549 4.222 - 3.867 4.222 4.351 1,504,996 4.2892 0.00%
1997-12-30 0 6.550 6.550 6.600 6.400 6.550 526,000 3,404,100 6.4717 4.222 4.222 4.254 4.125 4.222 816,111 4.1711 4.80%
1997-12-29 0 6.250 6.200 6.250 6.250 6.450 200,000 1,281,500 6.4075 4.028 3.996 4.028 4.028 4.157 310,308 4.1298 -2.34%
1997-12-24 0 6.400 6.350 6.400 6.400 6.450 396,000 2,538,300 6.4098 4.125 4.093 4.125 4.125 4.157 614,411 4.1313 -0.78%
1997-12-23 0 6.450 6.400 6.450 6.100 6.450 624,000 3,913,200 6.2712 4.157 4.125 4.157 3.932 4.157 968,162 4.0419 6.61%
1997-12-22 0 6.050 6.000 6.050 6.000 6.150 1,556,000 9,475,500 6.0897 3.899 3.867 3.899 3.867 3.964 2,414,200 3.9249 -0.82%
1997-12-19 0 6.100 6.100 6.150 6.000 6.100 994,000 6,020,200 6.0565 3.932 3.932 3.964 3.867 3.932 1,542,233 3.9036 -4.69%
1997-12-18 0 6.400 6.350 6.400 6.300 6.400 221,700 1,405,685 6.3405 4.125 4.093 4.125 4.060 4.125 343,977 4.0866 1.59%
1997-12-17 0 6.300 6.300 6.350 6.100 6.400 624,000 3,882,620 6.2221 4.060 4.060 4.093 3.932 4.125 968,162 4.0103 2.44%
1997-12-16 0 6.150 6.150 6.200 6.000 6.250 1,731,500 10,551,000 6.0936 3.964 3.964 3.996 3.867 4.028 2,686,495 3.9274 -0.81%
1997-12-15 0 6.200 6.100 6.200 6.000 6.300 538,000 3,315,000 6.1617 3.996 3.932 3.996 3.867 4.060 834,730 3.9713 0.00%
1997-12-12 0 6.200 6.200 6.300 6.000 6.200 553,000 3,399,700 6.1477 3.996 3.996 4.060 3.867 3.996 858,003 3.9623 1.64%
1997-12-11 0 6.100 6.100 6.300 6.000 6.500 1,397,000 8,674,100 6.2091 3.932 3.932 4.060 3.867 4.189 2,167,504 4.0019 -8.27%
1997-12-10 0 6.650 6.650 6.700 6.650 6.700 654,000 4,365,100 6.6745 4.286 4.286 4.318 4.286 4.318 1,014,709 4.3018 -1.48%
1997-12-09 0 6.750 6.700 6.750 6.700 6.800 2,960,000 19,842,800 6.7036 4.351 4.318 4.351 4.318 4.383 4,592,565 4.3206 -0.74%
1997-12-08 0 6.800 6.700 6.800 6.650 6.800 1,602,000 10,791,316 6.7362 4.383 4.318 4.383 4.286 4.383 2,485,571 4.3416 1.49%
1997-12-05 0 6.700 6.700 6.750 6.650 6.800 2,176,000 14,596,700 6.7080 4.318 4.318 4.351 4.286 4.383 3,376,156 4.3235 -1.47%
1997-12-04 0 6.800 6.800 6.850 6.600 6.850 1,100,000 7,417,000 6.7427 4.383 4.383 4.415 4.254 4.415 1,706,696 4.3458 3.82%
1997-12-03 0 6.550 6.550 - 6.400 6.550 2,113,000 13,727,702 6.4968 4.222 4.222 - 4.125 4.222 3,278,409 4.1873 0.00%
1997-12-02 0 6.550 6.550 6.600 6.300 6.600 2,841,000 18,486,100 6.5069 4.222 4.222 4.254 4.060 4.254 4,407,931 4.1938 3.97%
1997-12-01 0 6.300 6.300 - 6.100 6.250 375,000 2,300,800 6.1355 4.060 4.060 - 3.932 4.028 581,828 3.9544 5.00%
1997-11-28 0 6.000 5.900 6.050 5.900 6.000 943,000 5,656,950 5.9989 3.867 3.803 3.899 3.803 3.867 1,463,104 3.8664 0.00%
1997-11-27 0 6.000 6.000 6.050 5.950 6.100 3,182,000 19,113,100 6.0066 3.867 3.867 3.899 3.835 3.932 4,937,007 3.8714 -1.64%
1997-11-26 0 6.100 6.100 6.150 6.100 6.150 355,000 2,173,884 6.1236 3.932 3.932 3.964 3.932 3.964 550,797 3.9468 0.00%
1997-11-25 0 6.100 6.100 6.150 6.050 6.200 704,000 4,298,200 6.1054 3.932 3.932 3.964 3.899 3.996 1,092,286 3.9351 -2.40%
1997-11-24 0 6.250 6.250 6.350 6.200 6.250 398,000 2,476,700 6.2229 4.028 4.028 4.093 3.996 4.028 617,514 4.0108 -3.10%
1997-11-21 0 6.450 6.400 6.450 6.050 6.450 2,442,000 15,504,668 6.3492 4.157 4.125 4.157 3.899 4.157 3,788,866 4.0922 8.40%
1997-11-20 0 5.950 5.950 6.000 5.800 5.950 1,108,000 6,552,900 5.9142 3.835 3.835 3.867 3.738 3.835 1,719,109 3.8118 0.00%
1997-11-19 0 5.950 5.800 6.000 5.750 5.950 1,330,000 7,734,300 5.8153 3.835 3.738 3.867 3.706 3.835 2,063,551 3.7481 0.00%
1997-11-18 0 5.950 5.950 6.000 5.900 5.950 596,000 3,551,400 5.9587 3.835 3.835 3.867 3.803 3.835 924,719 3.8405 -0.83%
1997-11-17 0 6.000 5.900 6.000 6.000 6.400 882,000 5,446,900 6.1756 3.867 3.803 3.867 3.867 4.125 1,368,460 3.9803 -1.64%
1997-11-14 0 6.100 5.900 6.100 5.900 6.100 768,000 4,630,800 6.0297 3.932 3.803 3.932 3.803 3.932 1,191,584 3.8863 3.39%
1997-11-13 0 5.900 5.700 5.900 5.600 5.950 392,000 2,227,500 5.6824 3.803 3.674 3.803 3.609 3.835 608,205 3.6624 -1.67%
1997-11-12 0 6.000 5.900 6.000 5.600 6.000 2,738,000 16,142,800 5.8958 3.867 3.803 3.867 3.609 3.867 4,248,122 3.8000 -2.44%
1997-11-11 0 6.150 6.100 6.250 6.000 6.250 618,000 3,787,400 6.1285 3.964 3.932 4.028 3.867 4.028 958,853 3.9499 2.50%
1997-11-10 0 6.000 6.000 6.250 5.850 6.400 1,514,000 9,225,700 6.0936 3.867 3.867 4.028 3.770 4.125 2,349,035 3.9274 -5.51%
1997-11-07 0 6.350 6.200 - 5.800 6.400 1,566,000 9,501,400 6.0673 4.093 3.996 - 3.738 4.125 2,429,715 3.9105 0.00%
1997-11-06 0 6.350 6.300 6.500 6.150 6.400 804,000 5,071,200 6.3075 4.093 4.060 4.189 3.964 4.125 1,247,440 4.0653 0.00%
1997-11-05 0 6.350 6.350 6.500 6.150 6.600 1,304,000 8,282,400 6.3515 4.093 4.093 4.189 3.964 4.254 2,023,211 4.0937 -4.51%
1997-11-04 0 6.650 6.650 6.900 6.600 7.100 2,498,000 17,254,100 6.9072 4.286 4.286 4.447 4.254 4.576 3,875,752 4.4518 3.10%
1997-11-03 0 6.450 6.500 6.750 5.900 6.800 1,692,000 10,696,900 6.3220 4.157 4.189 4.351 3.803 4.383 2,625,209 4.0747 12.17%
1997-10-31 0 5.750 5.700 5.800 5.200 5.800 766,500 4,276,425 5.5792 3.706 3.674 3.738 3.352 3.738 1,189,257 3.5959 4.55%
1997-10-30 0 5.500 5.500 5.550 5.200 5.600 6,200,000 33,227,100 5.3592 3.545 3.545 3.577 3.352 3.609 9,619,561 3.4541 -2.65%
1997-10-29 0 5.650 5.600 5.700 5.100 5.700 4,854,000 26,276,900 5.4135 3.642 3.609 3.674 3.287 3.674 7,531,186 3.4891 13.00%
1997-10-28 0 5.000 5.000 5.100 4.400 5.500 2,252,000 10,732,300 4.7657 3.223 3.223 3.287 2.836 3.545 3,494,073 3.0716 -12.28%
1997-10-27 0 5.700 5.700 5.750 5.600 5.800 775,286 4,398,991 5.6740 3.674 3.674 3.706 3.609 3.738 1,202,889 3.6570 -3.39%
1997-10-24 0 5.900 5.900 6.000 5.600 6.000 1,381,000 8,003,800 5.7957 3.803 3.803 3.867 3.609 3.867 2,142,680 3.7354 3.51%
1997-10-23 0 5.700 5.650 5.900 5.500 6.000 4,743,900 26,875,212 5.6652 3.674 3.642 3.803 3.545 3.867 7,360,361 3.6513 -5.00%
1997-10-22 0 6.000 5.950 6.000 5.700 6.100 3,587,147 21,242,199 5.9218 3.867 3.835 3.867 3.674 3.932 5,565,610 3.8167 0.00%
1997-10-21 0 6.000 6.000 6.100 5.900 6.400 2,519,150 15,104,205 5.9958 3.867 3.867 3.932 3.803 4.125 3,908,567 3.8644 -6.98%
1997-10-20 0 6.450 6.450 6.500 5.850 6.600 1,835,000 11,355,600 6.1883 4.157 4.157 4.189 3.770 4.254 2,847,080 3.9885 0.78%
1997-10-17 0 6.400 6.400 6.450 6.300 6.600 1,034,000 6,631,900 6.4138 4.125 4.125 4.157 4.060 4.254 1,604,295 4.1338 -4.48%
1997-10-16 0 6.700 6.500 6.700 6.300 6.800 371,000 2,413,152 6.5045 4.318 4.189 4.318 4.060 4.383 575,622 4.1923 2.29%
1997-10-15 0 6.550 6.500 6.700 6.350 6.700 1,045,000 6,851,700 6.5567 4.222 4.189 4.318 4.093 4.318 1,621,362 4.2259 -1.50%
1997-10-14 0 6.650 6.650 6.850 6.600 6.900 470,600 3,194,100 6.7873 4.286 4.286 4.415 4.254 4.447 730,156 4.3745 -1.48%
1997-10-13 0 6.750 6.750 - 6.500 6.750 1,142,000 7,541,000 6.6033 4.351 4.351 - 4.189 4.351 1,771,861 4.2560 1.50%
1997-10-09 0 6.650 6.650 6.700 6.600 7.300 1,295,000 8,968,100 6.9252 4.286 4.286 4.318 4.254 4.705 2,009,247 4.4634 -8.90%
1997-10-08 0 7.300 7.300 7.500 7.250 7.450 564,000 4,150,300 7.3587 4.705 4.705 4.834 4.673 4.802 875,070 4.7428 -2.67%
1997-10-07 0 7.500 7.500 7.550 7.400 7.800 934,000 7,007,000 7.5021 4.834 4.834 4.866 4.769 5.027 1,449,140 4.8353 -1.96%
1997-10-06 0 7.650 7.650 7.750 7.650 7.850 631,000 4,883,500 7.7393 4.931 4.931 4.995 4.931 5.059 979,023 4.9881 -3.16%
1997-10-03 0 7.900 7.900 7.950 7.750 7.950 1,042,400 8,191,944 7.8587 5.092 5.092 5.124 4.995 5.124 1,617,328 5.0651 -0.63%
1997-09-30 0 7.950 7.900 7.950 7.900 8.100 850,400 6,815,140 8.0140 5.124 5.092 5.124 5.092 5.221 1,319,431 5.1652 -1.85%
1997-09-29 0 8.100 8.100 8.150 8.000 8.150 396,000 3,199,500 8.0795 5.221 5.221 5.253 5.156 5.253 614,411 5.2074 -0.61%
1997-09-26 0 8.150 8.100 8.200 8.100 8.250 90,000 734,000 8.1556 5.253 5.221 5.285 5.221 5.317 139,639 5.2564 -1.21%
1997-09-25 0 8.250 8.250 8.300 8.050 8.300 284,000 2,318,400 8.1634 5.317 5.317 5.350 5.188 5.350 440,638 5.2615 1.23%
1997-09-24 0 8.150 8.150 8.200 8.100 8.250 390,000 3,178,500 8.1500 5.253 5.253 5.285 5.221 5.317 605,101 5.2528 0.62%
1997-09-23 0 8.100 8.050 8.200 8.000 8.250 456,000 3,681,500 8.0735 5.221 5.188 5.285 5.156 5.317 707,503 5.2035 0.00%
1997-09-22 0 8.100 8.050 8.100 8.000 8.250 606,000 4,910,252 8.1027 5.221 5.188 5.221 5.156 5.317 940,235 5.2224 -1.82%
1997-09-19 0 8.250 8.200 8.350 8.250 8.450 854,000 7,103,600 8.3180 5.317 5.285 5.382 5.317 5.446 1,325,017 5.3611 -1.79%
1997-09-18 0 8.400 8.350 8.400 8.250 8.400 718,000 5,984,300 8.3347 5.414 5.382 5.414 5.317 5.414 1,114,007 5.3719 0.60%
1997-09-16 0 8.350 8.250 8.350 8.200 8.400 254,000 2,110,800 8.3102 5.382 5.317 5.382 5.285 5.414 394,092 5.3561 0.00%
1997-09-15 0 8.350 8.300 8.350 8.250 8.350 337,100 2,793,900 8.2880 5.382 5.350 5.382 5.317 5.382 523,025 5.3418 1.21%
1997-09-12 0 8.250 8.100 - 7.900 8.250 948,000 7,588,700 8.0050 5.317 5.221 - 5.092 5.317 1,470,862 5.1594 0.00%
1997-09-11 0 8.250 8.250 8.350 8.150 8.350 1,342,000 11,146,100 8.3056 5.317 5.317 5.382 5.253 5.382 2,082,170 5.3531 -1.20%
1997-09-10 0 8.500 8.500 8.550 8.450 8.550 982,000 8,348,700 8.5017 5.382 5.382 5.413 5.350 5.413 1,550,985 5.3828 -1.16%
1997-09-09 0 8.600 8.550 8.650 8.500 8.650 1,434,000 12,248,000 8.5411 5.445 5.413 5.477 5.382 5.477 2,264,880 5.4078 0.58%
1997-09-08 0 8.550 8.500 8.550 8.450 8.550 1,450,000 12,302,800 8.4847 5.413 5.382 5.413 5.350 5.413 2,290,151 5.3720 1.79%
1997-09-05 0 8.400 8.400 - 7.900 8.400 3,279,000 26,882,950 8.1985 5.318 5.318 - 5.002 5.318 5,178,899 5.1909 3.70%
1997-09-04 0 8.100 8.100 8.200 8.000 8.350 3,064,000 25,015,000 8.1642 5.128 5.128 5.192 5.065 5.287 4,839,325 5.1691 -3.57%
1997-09-03 0 8.400 8.350 8.450 8.000 8.400 2,219,000 18,205,500 8.2044 5.318 5.287 5.350 5.065 5.318 3,504,720 5.1946 5.00%
1997-09-02 0 8.000 8.000 8.050 7.600 8.050 5,217,000 40,662,100 7.7942 5.065 5.065 5.097 4.812 5.097 8,239,804 4.9348 0.00%
1997-09-01 0 8.000 8.000 8.050 7.650 8.100 1,152,000 9,175,900 7.9652 5.065 5.065 5.097 4.844 5.128 1,819,485 5.0431 0.63%
1997-08-29 0 7.950 7.900 8.050 7.900 8.150 2,206,000 17,593,100 7.9751 5.034 5.002 5.097 5.002 5.160 3,484,188 5.0494 -4.79%
1997-08-28 0 8.350 8.300 8.400 8.250 8.500 1,122,000 9,341,600 8.3258 5.287 5.255 5.318 5.223 5.382 1,772,103 5.2715 -0.60%
1997-08-27 0 8.400 8.400 8.450 8.200 8.400 678,000 5,658,200 8.3454 5.318 5.318 5.350 5.192 5.318 1,070,843 5.2839 0.00%
1997-08-26 0 8.400 8.400 8.450 8.200 8.400 414,000 3,469,900 8.3814 5.318 5.318 5.350 5.192 5.318 653,877 5.3067 0.00%
1997-08-25 0 8.400 8.350 8.500 8.300 8.400 1,107,760 9,214,008 8.3177 5.318 5.287 5.382 5.255 5.318 1,749,612 5.2663 1.20%
1997-08-22 0 8.300 8.400 8.450 8.200 8.550 1,514,000 12,748,300 8.4203 5.255 5.318 5.350 5.192 5.413 2,391,233 5.3313 -2.92%
1997-08-21 0 8.550 8.500 8.600 8.400 8.600 2,444,900 20,846,980 8.5267 5.413 5.382 5.445 5.318 5.445 3,861,510 5.3987 0.59%
1997-08-20 0 8.500 8.450 8.500 8.200 8.500 4,260,000 35,375,400 8.3041 5.382 5.350 5.382 5.192 5.382 6,728,304 5.2577 3.66%
1997-08-19 0 8.200 8.150 8.350 8.150 8.400 5,016,000 41,438,894 8.2613 5.192 5.160 5.287 5.160 5.318 7,922,341 5.2306 -1.80%
1997-08-15 0 8.350 8.350 8.400 8.300 8.550 2,224,500 18,723,675 8.4170 5.287 5.287 5.318 5.255 5.413 3,513,407 5.3292 -0.60%
1997-08-14 0 8.400 8.400 8.450 8.350 8.600 2,103,500 17,713,150 8.4208 5.318 5.318 5.350 5.287 5.445 3,322,298 5.3316 -4.55%
1997-08-13 1 8.800 - - - - 0 0 - 5.572 - - - - 0 - 0.00%
1997-08-12 0 8.800 8.700 8.950 8.700 9.150 1,216,000 10,927,800 8.9867 5.572 5.508 5.667 5.508 5.793 1,920,568 5.6899 -1.12%
1997-08-11 0 8.900 8.850 8.900 8.800 8.950 548,000 4,870,800 8.8883 5.635 5.603 5.635 5.572 5.667 865,519 5.6276 0.00%
1997-08-08 0 8.900 8.850 8.900 8.850 8.950 906,000 8,069,100 8.9063 5.635 5.603 5.635 5.603 5.667 1,430,949 5.6390 0.56%
1997-08-07 0 8.850 8.750 8.850 8.650 8.900 1,433,000 12,632,100 8.8151 5.603 5.540 5.603 5.477 5.635 2,263,300 5.5813 1.72%
1997-08-06 0 8.700 8.650 8.700 8.550 8.700 1,248,000 10,720,700 8.5903 5.508 5.477 5.508 5.413 5.508 1,971,109 5.4389 1.75%
1997-08-05 0 8.550 8.550 8.600 8.400 8.600 1,704,000 14,471,500 8.4927 5.413 5.413 5.445 5.318 5.445 2,691,322 5.3771 0.00%
1997-08-04 0 8.550 8.550 8.700 8.550 8.700 871,000 7,500,200 8.6110 5.413 5.413 5.508 5.413 5.508 1,375,670 5.4520 -1.16%
1997-08-01 0 8.650 8.600 8.650 8.600 8.700 600,000 5,179,700 8.6328 5.477 5.445 5.477 5.445 5.508 947,648 5.4658 0.00%
1997-07-31 0 8.650 8.600 8.650 8.600 8.750 792,000 6,856,100 8.6567 5.477 5.445 5.477 5.445 5.540 1,250,896 5.4810 -0.57%
1997-07-30 0 8.700 8.700 8.750 8.550 8.800 1,854,000 16,143,950 8.7076 5.508 5.508 5.540 5.413 5.572 2,928,234 5.5132 2.35%
1997-07-29 0 8.500 8.500 8.600 8.450 8.550 2,775,000 23,602,300 8.5053 5.382 5.382 5.445 5.350 5.413 4,382,874 5.3851 0.00%
1997-07-28 0 8.500 8.500 8.550 8.500 8.700 1,514,000 13,056,800 8.6240 5.382 5.382 5.413 5.382 5.508 2,391,233 5.4603 -2.30%
1997-07-25 0 8.700 8.650 8.700 8.550 8.850 2,190,000 19,005,000 8.6781 5.508 5.477 5.508 5.413 5.603 3,458,917 5.4945 -1.69%
1997-07-24 0 8.850 8.800 8.850 8.800 8.900 890,000 7,856,100 8.8271 5.603 5.572 5.603 5.572 5.635 1,405,679 5.5888 -0.56%
1997-07-23 0 8.900 8.900 9.000 8.850 9.000 420,000 3,757,700 8.9469 5.635 5.635 5.698 5.603 5.698 663,354 5.6647 1.14%
1997-07-22 0 8.800 8.800 8.900 8.800 8.900 1,370,000 12,132,500 8.8558 5.572 5.572 5.635 5.572 5.635 2,163,797 5.6070 -0.56%
1997-07-21 0 8.850 8.850 8.900 8.800 8.950 693,200 6,162,480 8.8899 5.603 5.603 5.635 5.572 5.667 1,094,850 5.6286 -1.12%
1997-07-18 0 8.950 8.900 8.950 8.900 9.150 857,000 7,704,200 8.9897 5.667 5.635 5.667 5.635 5.793 1,353,558 5.6918 0.56%
1997-07-17 0 8.900 8.850 8.900 8.850 9.100 2,190,000 19,548,700 8.9263 5.635 5.603 5.635 5.603 5.762 3,458,917 5.6517 -3.26%
1997-07-16 0 9.200 9.150 9.200 9.150 9.300 350,000 3,223,200 9.2091 5.825 5.793 5.825 5.793 5.888 552,795 5.8307 -1.60%
1997-07-15 0 9.350 9.350 9.400 9.300 9.400 466,000 4,374,000 9.3863 5.920 5.920 5.952 5.888 5.952 736,007 5.9429 -0.53%
1997-07-14 0 9.400 9.400 9.450 9.300 9.500 349,000 3,298,400 9.4510 5.952 5.952 5.983 5.888 6.015 551,216 5.9839 -1.57%
1997-07-11 0 9.550 9.550 9.600 9.350 9.550 1,777,000 16,870,200 9.4936 6.047 6.047 6.078 5.920 6.047 2,806,619 6.0109 2.69%
1997-07-10 0 9.300 9.300 9.350 9.150 9.350 1,245,000 11,527,500 9.2590 5.888 5.888 5.920 5.793 5.920 1,966,371 5.8623 1.64%
1997-07-09 0 9.150 9.150 9.200 9.100 9.200 1,096,000 10,027,520 9.1492 5.793 5.793 5.825 5.762 5.825 1,731,038 5.7928 -0.54%
1997-07-08 0 9.200 9.200 9.350 9.050 9.200 899,000 8,195,100 9.1158 5.825 5.825 5.920 5.730 5.825 1,419,893 5.7716 0.55%
1997-07-07 0 9.150 9.150 9.200 9.150 9.200 545,000 4,986,350 9.1493 5.793 5.793 5.825 5.793 5.825 860,781 5.7928 1.10%
1997-07-04 0 9.050 9.050 9.100 9.000 9.100 1,812,000 16,403,450 9.0527 5.730 5.730 5.762 5.698 5.762 2,861,898 5.7317 0.00%
1997-07-03 0 9.050 9.050 9.100 9.000 9.300 1,894,000 17,337,300 9.1538 5.730 5.730 5.762 5.698 5.888 2,991,410 5.7957 -2.69%
1997-06-27 0 9.300 9.300 9.350 9.300 9.500 849,000 7,978,200 9.3972 5.888 5.888 5.920 5.888 6.015 1,340,923 5.9498 -2.11%
1997-06-26 0 9.500 9.500 9.550 9.450 9.550 2,072,000 19,675,300 9.4958 6.015 6.015 6.047 5.983 6.047 3,272,546 6.0122 0.00%
1997-06-25 0 9.500 9.450 9.500 9.500 9.600 886,700 8,445,120 9.5242 6.015 5.983 6.015 6.015 6.078 1,400,467 6.0302 0.00%
1997-06-24 0 9.500 9.450 9.550 9.450 9.650 1,336,000 12,774,700 9.5619 6.015 5.983 6.047 5.983 6.110 2,110,097 6.0541 -2.06%
1997-06-23 0 9.700 9.650 9.700 9.450 9.750 1,324,000 12,689,400 9.5841 6.142 6.110 6.142 5.983 6.173 2,091,144 6.0682 0.00%
1997-06-20 0 9.700 9.550 9.700 9.500 9.700 1,119,000 10,759,150 9.6150 6.142 6.047 6.142 6.015 6.142 1,767,364 6.0877 1.57%
1997-06-19 0 9.550 9.500 9.600 9.050 9.600 904,000 8,486,600 9.3878 6.047 6.015 6.078 5.730 6.078 1,427,790 5.9439 4.95%
1997-06-18 0 9.100 9.100 9.350 9.050 9.400 2,137,800 19,637,970 9.1861 5.762 5.762 5.920 5.730 5.952 3,376,472 5.8161 -4.21%
1997-06-17 0 9.500 9.350 9.500 9.350 9.500 680,000 6,413,600 9.4318 6.015 5.920 6.015 5.920 6.015 1,074,002 5.9717 1.06%
1997-06-16 0 9.400 9.250 9.400 9.200 9.450 183,000 1,695,700 9.2661 5.952 5.857 5.952 5.825 5.983 289,033 5.8668 3.30%
1997-06-13 0 9.100 9.100 9.250 9.000 9.100 1,644,365 14,871,805 9.0441 5.762 5.762 5.857 5.698 5.762 2,597,133 5.7262 1.11%
1997-06-12 0 9.000 - 9.000 9.000 9.400 2,875,000 26,514,070 9.2223 5.698 - 5.698 5.698 5.952 4,540,816 5.8391 -4.26%
1997-06-11 0 9.400 9.350 9.400 9.300 9.550 2,683,000 25,157,550 9.3766 5.952 5.920 5.952 5.888 6.047 4,237,568 5.9368 -2.08%
1997-06-10 0 9.600 9.550 9.650 9.550 9.800 1,856,000 17,838,500 9.6113 6.078 6.047 6.110 6.047 6.205 2,931,393 6.0853 -1.03%
1997-06-06 0 9.700 9.600 9.650 9.600 9.800 900,000 8,703,000 9.6700 6.142 6.078 6.110 6.078 6.205 1,421,473 6.1225 -1.02%
1997-06-05 0 9.800 9.750 9.850 9.650 9.850 1,724,000 16,828,544 9.7613 6.205 6.173 6.236 6.110 6.236 2,722,910 6.1804 2.08%
1997-06-04 0 9.600 9.500 9.600 9.500 9.750 1,196,000 11,455,224 9.5779 6.078 6.015 6.078 6.015 6.173 1,888,979 6.0642 0.00%
1997-06-03 0 9.600 9.500 9.600 9.450 9.800 908,000 8,696,800 9.5780 6.078 6.015 6.078 5.983 6.205 1,434,108 6.0643 -2.54%
1997-06-02 0 9.850 9.800 9.850 9.750 9.950 1,176,000 11,558,800 9.8289 6.236 6.205 6.236 6.173 6.300 1,857,391 6.2231 0.51%
1997-05-30 0 9.800 9.800 9.850 9.550 9.850 1,886,000 18,344,800 9.7268 6.205 6.205 6.236 6.047 6.236 2,978,775 6.1585 2.08%
1997-05-29 0 9.600 9.550 9.600 9.550 9.650 918,000 8,809,800 9.5967 6.078 6.047 6.078 6.047 6.110 1,449,902 6.0761 -0.52%
1997-05-28 0 9.650 9.600 9.650 9.600 9.700 524,000 5,056,800 9.6504 6.110 6.078 6.110 6.078 6.142 827,613 6.1101 1.05%
1997-05-27 0 9.700 9.600 9.750 9.600 9.700 2,033,000 19,630,400 9.6559 6.047 5.984 6.078 5.984 6.047 3,261,383 6.0190 0.52%
1997-05-26 0 9.650 9.650 9.700 9.450 9.650 3,188,600 30,515,530 9.5702 6.015 6.015 6.047 5.891 6.015 5,115,221 5.9656 0.52%
1997-05-23 0 9.600 9.550 9.600 9.500 9.650 1,395,000 13,360,950 9.5777 5.984 5.953 5.984 5.922 6.015 2,237,889 5.9703 0.00%
1997-05-22 0 9.600 9.500 9.600 9.500 9.600 1,148,000 10,959,400 9.5465 5.984 5.922 5.984 5.922 5.984 1,841,647 5.9509 1.05%
1997-05-21 0 9.500 9.500 9.550 9.450 9.650 1,804,000 17,176,600 9.5214 5.922 5.922 5.953 5.891 6.015 2,894,016 5.9352 0.00%
1997-05-20 0 9.500 9.500 9.550 9.400 9.550 728,000 6,896,400 9.4731 5.922 5.922 5.953 5.860 5.953 1,167,873 5.9051 0.00%
1997-05-19 0 9.500 9.450 9.550 9.500 9.600 695,000 6,614,250 9.5169 5.922 5.891 5.953 5.922 5.984 1,114,934 5.9324 -1.55%
1997-05-16 0 9.650 9.600 9.650 9.450 9.650 570,000 5,456,000 9.5719 6.015 5.984 6.015 5.891 6.015 914,406 5.9667 1.05%
1997-05-15 0 9.550 9.500 9.550 9.500 9.750 670,000 6,422,600 9.5860 5.953 5.922 5.953 5.922 6.078 1,074,829 5.9755 -2.05%
1997-05-14 0 9.750 9.700 9.750 9.600 9.850 1,241,000 12,123,560 9.7692 6.078 6.047 6.078 5.984 6.140 1,990,839 6.0897 2.09%
1997-05-13 0 9.550 9.500 9.550 9.450 9.550 716,000 6,800,600 9.4980 5.953 5.922 5.953 5.891 5.953 1,148,623 5.9207 0.53%
1997-05-12 0 9.500 9.500 9.550 9.450 9.650 871,000 8,327,800 9.5612 5.922 5.922 5.953 5.891 6.015 1,397,277 5.9600 0.53%
1997-05-09 0 9.450 9.450 9.500 9.400 9.550 807,000 7,639,300 9.4663 5.891 5.891 5.922 5.860 5.953 1,294,607 5.9009 -0.53%
1997-05-08 0 9.500 9.450 9.550 9.250 9.500 1,301,000 12,255,300 9.4199 5.922 5.891 5.953 5.766 5.922 2,087,092 5.8719 0.53%
1997-05-07 0 9.450 9.300 9.400 9.400 9.500 1,444,000 13,677,200 9.4717 5.891 5.797 5.860 5.860 5.922 2,316,496 5.9043 0.00%
1997-05-06 0 9.450 9.450 9.500 9.400 9.600 1,365,000 12,944,650 9.4833 5.891 5.891 5.922 5.860 5.984 2,189,763 5.9114 -0.53%
1997-05-05 0 9.500 9.500 9.600 9.500 9.700 260,000 2,488,600 9.5715 5.922 5.922 5.984 5.922 6.047 417,098 5.9665 -1.04%
1997-05-02 0 9.600 9.600 9.650 9.550 9.750 828,000 7,940,100 9.5895 5.984 5.984 6.015 5.953 6.078 1,328,296 5.9777 0.00%
1997-05-01 0 9.600 9.600 9.650 9.400 9.700 1,062,000 10,196,400 9.6011 5.984 5.984 6.015 5.860 6.047 1,703,683 5.9849 -0.52%
1997-04-30 0 9.650 9.600 9.650 9.400 9.650 1,841,000 17,613,950 9.5676 6.015 5.984 6.015 5.860 6.015 2,953,372 5.9640 3.21%
1997-04-29 0 9.350 9.300 9.400 9.200 9.350 1,335,488 12,335,020 9.2363 5.828 5.797 5.860 5.735 5.828 2,142,419 5.7575 3.31%
1997-04-28 0 9.050 9.050 9.100 9.050 9.100 907,000 8,243,400 9.0886 5.641 5.641 5.673 5.641 5.673 1,455,029 5.6655 0.00%
1997-04-25 0 9.050 9.050 9.100 8.950 9.100 948,000 8,540,700 9.0092 5.641 5.641 5.673 5.579 5.673 1,520,802 5.6159 -0.55%
1997-04-24 0 9.100 9.050 9.150 9.050 9.100 316,000 2,871,700 9.0877 5.673 5.641 5.704 5.641 5.673 506,934 5.6648 0.55%
1997-04-23 0 9.050 9.050 9.100 9.050 9.200 727,000 6,647,500 9.1437 5.641 5.641 5.673 5.641 5.735 1,166,269 5.6998 0.00%
1997-04-22 0 9.050 9.050 9.150 9.050 9.100 400,000 3,629,100 9.0728 5.641 5.641 5.704 5.641 5.673 641,689 5.6555 0.00%
1997-04-21 0 9.050 9.000 9.150 9.050 9.200 1,044,000 9,495,500 9.0953 5.641 5.610 5.704 5.641 5.735 1,674,807 5.6696 -1.09%
1997-04-18 0 9.150 9.100 9.150 9.100 9.250 1,131,000 10,382,900 9.1803 5.704 5.673 5.704 5.673 5.766 1,814,375 5.7226 -2.14%
1997-04-17 0 9.350 9.350 9.400 9.300 9.500 1,092,000 10,231,042 9.3691 5.828 5.828 5.860 5.797 5.922 1,751,810 5.8403 -0.53%
1997-04-16 0 9.400 9.350 9.400 9.200 9.500 1,332,000 12,537,400 9.4125 5.860 5.828 5.860 5.735 5.922 2,136,823 5.8673 3.30%
1997-04-15 0 9.100 9.050 9.100 9.000 9.350 1,018,000 9,363,500 9.1979 5.673 5.641 5.673 5.610 5.828 1,633,098 5.7336 -1.62%
1997-04-14 0 9.250 9.250 9.350 9.200 9.500 1,124,000 10,577,816 9.4109 5.766 5.766 5.828 5.735 5.922 1,803,145 5.8663 -2.12%
1997-04-11 0 9.450 9.400 9.500 9.450 9.500 1,307,000 12,402,800 9.4895 5.891 5.860 5.922 5.891 5.922 2,096,718 5.9153 -0.53%
1997-04-10 0 9.500 9.450 9.500 9.400 9.550 860,500 8,167,791 9.4919 5.922 5.891 5.922 5.860 5.953 1,380,433 5.9168 1.60%
1997-04-09 0 9.350 9.350 9.400 9.250 9.400 1,346,000 12,610,000 9.3685 5.828 5.828 5.860 5.766 5.860 2,159,282 5.8399 1.08%
1997-04-08 0 9.250 9.250 9.300 9.250 9.400 702,000 6,553,400 9.3353 5.766 5.766 5.797 5.766 5.860 1,126,164 5.8192 -1.07%
1997-04-07 0 9.350 9.300 9.400 9.200 9.400 396,000 3,688,800 9.3152 5.828 5.797 5.860 5.735 5.860 635,272 5.8066 2.75%
1997-04-04 0 9.100 9.100 9.150 9.000 9.150 369,000 3,366,550 9.1234 5.673 5.673 5.704 5.610 5.704 591,958 5.6871 1.11%
1997-04-03 0 9.000 9.050 9.100 8.850 9.050 982,800 8,845,480 9.0003 5.610 5.641 5.673 5.517 5.641 1,576,629 5.6104 1.69%
1997-04-02 0 8.850 8.850 8.900 8.800 8.950 1,794,300 15,879,955 8.8502 5.517 5.517 5.548 5.486 5.579 2,878,455 5.5168 0.00%
1997-04-01 0 8.850 8.800 8.950 8.650 9.000 1,206,000 10,571,600 8.7658 5.517 5.486 5.579 5.392 5.610 1,934,691 5.4642 -1.67%
1997-03-27 0 9.000 9.000 9.050 9.000 9.250 1,396,000 12,635,200 9.0510 5.610 5.610 5.641 5.610 5.766 2,239,494 5.6420 -2.70%
1997-03-26 0 9.250 9.150 9.250 9.150 9.300 1,135,000 10,489,450 9.2418 5.766 5.704 5.766 5.704 5.797 1,820,792 5.7609 0.00%
1997-03-25 0 9.250 9.200 9.250 9.150 9.300 762,000 7,044,900 9.2453 5.766 5.735 5.766 5.704 5.797 1,222,417 5.7631 0.00%
1997-03-24 0 9.250 9.200 9.250 9.100 9.300 804,000 7,371,300 9.1683 5.766 5.735 5.766 5.673 5.797 1,289,794 5.7151 1.09%
1997-03-21 0 9.150 9.100 9.200 9.000 9.200 1,180,000 10,700,940 9.0686 5.704 5.673 5.735 5.610 5.735 1,892,982 5.6530 0.55%
1997-03-20 0 9.100 9.100 9.150 9.100 9.250 1,222,000 11,194,300 9.1606 5.673 5.673 5.704 5.673 5.766 1,960,359 5.7103 -1.62%
1997-03-19 0 9.250 9.200 9.250 9.150 9.250 1,152,000 10,599,000 9.2005 5.766 5.735 5.766 5.704 5.766 1,848,063 5.7352 0.54%
1997-03-18 0 9.200 9.150 9.200 9.150 9.350 2,267,000 20,925,500 9.2305 5.735 5.704 5.735 5.704 5.828 3,636,771 5.7539 -1.60%
1997-03-17 0 9.350 9.300 9.350 9.300 9.550 2,724,000 25,627,472 9.4080 5.828 5.797 5.828 5.797 5.953 4,369,900 5.8645 1.08%
1997-03-14 0 9.250 9.200 9.250 9.100 9.250 1,214,000 11,161,500 9.1940 5.766 5.735 5.766 5.673 5.766 1,947,525 5.7311 0.00%
1997-03-13 0 9.250 9.200 9.250 9.200 9.550 1,744,800 16,161,406 9.2626 5.766 5.735 5.766 5.735 5.953 2,799,046 5.7739 0.54%
1997-03-12 0 9.200 9.150 9.250 9.150 9.250 1,772,000 16,323,400 9.2119 5.735 5.704 5.766 5.704 5.766 2,842,681 5.7423 -0.54%
1997-03-11 0 9.250 9.150 9.200 9.200 9.500 2,811,000 26,199,292 9.3203 5.766 5.704 5.735 5.735 5.922 4,509,467 5.8098 -2.12%
1997-03-10 0 9.450 9.450 9.500 9.450 9.750 2,680,000 25,706,000 9.5918 5.891 5.891 5.922 5.891 6.078 4,299,314 5.9791 -3.08%
1997-03-07 0 9.750 9.750 9.850 9.650 10.00 2,308,000 22,549,100 9.7700 6.078 6.078 6.140 6.015 6.234 3,702,544 6.0902 -1.52%
1997-03-06 0 9.900 9.850 9.950 9.850 10.15 1,280,000 12,737,600 9.9513 6.171 6.140 6.202 6.140 6.327 2,053,404 6.2032 -0.50%
1997-03-05 0 9.950 9.900 9.950 9.850 10.05 1,408,000 14,039,300 9.9711 6.202 6.171 6.202 6.140 6.265 2,258,744 6.2155 -0.50%
1997-03-04 0 10.00 10.00 10.05 10.00 10.15 1,456,000 14,641,500 10.056 6.234 6.234 6.265 6.234 6.327 2,335,747 6.2684 -0.99%
1997-03-03 0 10.10 10.10 10.30 10.10 10.25 1,048,000 10,617,200 10.131 6.296 6.296 6.421 6.296 6.389 1,681,224 6.3152 0.00%
1997-02-28 0 10.10 10.05 10.10 10.10 10.25 890,000 9,006,500 10.120 6.296 6.265 6.296 6.296 6.389 1,427,757 6.3081 -1.46%
1997-02-27 0 10.25 10.20 10.25 10.25 10.40 2,022,000 20,815,600 10.295 6.389 6.358 6.389 6.389 6.483 3,243,736 6.4172 -0.97%
1997-02-26 0 10.35 10.30 10.35 10.25 10.40 1,223,800 12,642,620 10.331 6.452 6.421 6.452 6.389 6.483 1,963,247 6.4396 0.49%
1997-02-25 0 10.30 10.25 10.40 10.25 10.30 2,551,000 26,203,900 10.272 6.421 6.389 6.483 6.389 6.421 4,092,370 6.4031 0.49%
1997-02-24 0 10.25 10.25 10.30 10.15 10.30 776,000 7,937,700 10.229 6.389 6.389 6.421 6.327 6.421 1,244,876 6.3763 1.49%
1997-02-21 0 10.10 10.10 10.20 10.10 10.30 1,323,000 13,393,002 10.123 6.296 6.296 6.358 6.296 6.421 2,122,385 6.3104 1.00%
1997-02-20 0 10.00 10.00 10.10 9.850 10.05 2,018,205 20,139,226 9.9788 6.234 6.234 6.296 6.140 6.265 3,237,648 6.2203 1.01%
1997-02-19 0 9.900 9.800 10.00 9.750 10.00 2,920,000 28,869,000 9.8866 6.171 6.109 6.234 6.078 6.234 4,684,327 6.1629 -1.98%
1997-02-18 0 10.10 10.05 10.10 10.05 10.25 1,540,000 15,598,894 10.129 6.296 6.265 6.296 6.265 6.389 2,470,501 6.3141 -2.42%
1997-02-17 0 10.35 10.30 10.35 10.30 10.45 757,500 7,842,050 10.353 6.452 6.421 6.452 6.421 6.514 1,215,198 6.4533 -0.96%
1997-02-14 0 10.45 10.45 10.50 10.45 10.60 1,059,000 11,162,900 10.541 6.514 6.514 6.545 6.514 6.608 1,698,871 6.5708 -2.79%
1997-02-13 0 10.75 10.75 10.80 10.75 10.80 1,769,000 19,041,724 10.764 6.701 6.701 6.732 6.701 6.732 2,837,868 6.7099 0.00%
1997-02-12 0 10.75 10.70 10.80 10.75 10.90 1,021,000 11,005,300 10.779 6.701 6.670 6.732 6.701 6.795 1,637,910 6.7191 -1.38%
1997-02-11 0 10.90 10.85 10.90 10.90 11.00 1,300,000 14,261,830 10.971 6.795 6.763 6.795 6.795 6.857 2,085,488 6.8386 -0.91%
1997-02-10 0 11.00 11.00 11.15 11.00 11.25 664,000 7,408,260 11.157 6.857 6.857 6.950 6.857 7.013 1,065,203 6.9548 -1.35%
1997-02-05 0 11.15 11.10 11.15 11.10 11.20 548,000 6,118,500 11.165 6.950 6.919 6.950 6.919 6.982 879,114 6.9599 0.00%
1997-02-04 0 11.15 11.10 11.15 11.10 11.25 1,076,000 12,006,400 11.158 6.950 6.919 6.950 6.919 7.013 1,726,143 6.9556 -1.33%
1997-02-03 0 11.30 11.25 11.30 11.25 11.55 771,100 8,760,855 11.362 7.044 7.013 7.044 7.013 7.200 1,237,015 7.0823 -1.74%
1997-01-31 0 11.50 11.35 11.50 11.20 11.50 1,630,000 18,146,300 11.133 7.169 7.075 7.169 6.982 7.169 2,614,881 6.9396 1.32%
1997-01-30 0 11.35 11.30 11.40 11.25 11.40 238,000 2,688,600 11.297 7.075 7.044 7.106 7.013 7.106 381,805 7.0418 1.34%
1997-01-29 0 11.20 11.20 11.25 11.20 11.40 830,000 9,333,700 11.245 6.982 6.982 7.013 6.982 7.106 1,331,504 7.0099 -1.75%
1997-01-28 0 11.40 11.35 11.40 11.30 11.50 594,798 6,740,678 11.333 7.106 7.075 7.106 7.044 7.169 954,188 7.0643 -0.87%
1997-01-27 0 11.50 11.30 11.50 10.90 11.50 2,076,000 23,035,100 11.096 7.169 7.044 7.169 6.795 7.169 3,330,364 6.9167 1.77%
1997-01-24 0 11.30 11.25 11.30 11.25 11.40 1,118,000 12,670,700 11.333 7.044 7.013 7.044 7.013 7.106 1,793,520 7.0647 -2.59%
1997-01-23 0 11.60 11.55 11.60 11.55 11.65 68,000 789,200 11.606 7.231 7.200 7.231 7.200 7.262 109,087 7.2346 -1.28%
1997-01-22 0 11.75 11.55 11.80 11.65 11.80 339,000 3,978,050 11.735 7.324 7.200 7.356 7.262 7.356 543,831 7.3149 0.86%
1997-01-21 0 11.65 11.60 11.65 11.60 11.70 205,000 2,386,450 11.641 7.262 7.231 7.262 7.231 7.293 328,865 7.2566 0.00%
1997-01-20 0 11.65 11.65 11.80 11.65 11.90 660,000 7,794,400 11.810 7.262 7.262 7.356 7.262 7.418 1,058,786 7.3616 -0.43%
1997-01-17 0 11.70 11.70 11.80 11.65 11.85 321,300 3,778,920 11.761 7.293 7.293 7.356 7.262 7.387 515,436 7.3315 -0.85%
1997-01-16 0 11.80 11.80 11.85 11.80 11.90 377,000 4,474,800 11.869 7.356 7.356 7.387 7.356 7.418 604,792 7.3989 -0.42%
1997-01-15 0 11.85 11.85 11.90 11.60 12.20 1,400,000 16,665,800 11.904 7.387 7.387 7.418 7.231 7.605 2,245,910 7.4205 2.16%
1997-01-14 0 11.60 11.50 11.60 11.40 11.60 480,300 5,540,745 11.536 7.231 7.169 7.231 7.106 7.231 770,508 7.1910 1.31%
1997-01-13 0 11.45 11.45 11.60 11.45 11.60 613,000 7,096,800 11.577 7.137 7.137 7.231 7.137 7.231 983,388 7.2167 -0.43%
1997-01-10 0 11.50 11.40 11.55 11.40 11.65 915,000 10,524,900 11.503 7.169 7.106 7.200 7.106 7.262 1,467,863 7.1702 0.44%
1997-01-09 0 11.45 11.45 11.50 11.40 11.80 663,000 7,683,750 11.589 7.137 7.137 7.169 7.106 7.356 1,063,599 7.2243 -2.97%
1997-01-08 0 11.80 11.75 11.80 11.75 11.85 640,000 7,555,900 11.806 7.356 7.324 7.356 7.324 7.387 1,026,702 7.3594 -0.42%
1997-01-07 0 11.85 11.70 11.75 11.60 11.90 2,252,000 26,670,000 11.843 7.387 7.293 7.324 7.231 7.418 3,612,707 7.3823 -0.42%
1997-01-06 0 11.90 11.80 - 11.40 11.90 1,109,000 12,952,400 11.679 7.418 7.356 - 7.106 7.418 1,779,082 7.2804 5.31%
1997-01-03 0 11.30 11.30 11.40 11.20 11.40 1,194,000 13,433,600 11.251 7.044 7.044 7.106 6.982 7.106 1,915,441 7.0133 0.44%
1997-01-02 0 11.25 11.25 11.35 11.25 11.35 676,000 7,630,800 11.288 7.013 7.013 7.075 7.013 7.075 1,084,454 7.0365 -1.75%
1996-12-31 0 11.45 11.25 11.50 11.25 11.50 455,000 5,159,400 11.339 7.137 7.013 7.169 7.013 7.169 729,921 7.0684 0.88%
1996-12-30 0 11.35 11.35 11.45 11.30 11.40 713,000 8,083,500 11.337 7.075 7.075 7.137 7.044 7.106 1,143,810 7.0672 -0.87%
1996-12-27 0 11.45 11.45 11.50 11.40 11.50 77,000 881,600 11.449 7.137 7.137 7.169 7.106 7.169 123,525 7.1370 -0.43%
1996-12-24 0 11.50 11.45 11.50 11.50 11.60 438,000 5,047,400 11.524 7.169 7.137 7.169 7.169 7.231 702,649 7.1834 -0.86%
1996-12-23 0 11.60 11.55 11.60 11.55 11.60 176,000 2,039,500 11.588 7.231 7.200 7.231 7.200 7.231 282,343 7.2235 0.00%
1996-12-20 0 11.60 11.55 11.60 11.50 11.60 267,000 3,092,600 11.583 7.231 7.200 7.231 7.169 7.231 428,327 7.2202 1.75%
1996-12-19 0 11.40 11.40 11.55 11.40 11.60 582,000 6,698,900 11.510 7.106 7.106 7.200 7.106 7.231 933,657 7.1749 -1.30%
1996-12-18 0 11.55 11.50 11.55 11.50 11.75 618,000 7,127,800 11.534 7.200 7.169 7.200 7.169 7.324 991,409 7.1896 0.43%
1996-12-17 0 11.50 11.50 11.55 11.30 11.55 1,492,000 17,078,960 11.447 7.169 7.169 7.200 7.044 7.200 2,393,499 7.1356 1.32%
1996-12-16 0 11.35 11.35 11.40 11.30 11.50 468,000 5,307,500 11.341 7.075 7.075 7.106 7.044 7.169 750,776 7.0694 -1.30%
1996-12-13 0 11.50 11.15 11.50 11.05 11.50 1,157,500 12,970,650 11.206 7.169 6.950 7.169 6.888 7.169 1,856,887 6.9852 1.32%
1996-12-12 0 11.35 11.35 11.60 11.00 11.45 394,000 4,455,300 11.308 7.075 7.075 7.231 6.857 7.137 632,063 7.0488 -1.73%
1996-12-11 0 11.55 11.55 11.60 11.50 11.80 507,450 5,880,003 11.587 7.200 7.200 7.231 7.169 7.356 814,062 7.2230 -1.70%
1996-12-10 0 11.75 11.75 11.80 11.70 11.85 1,423,000 16,725,410 11.754 7.324 7.324 7.356 7.293 7.387 2,282,808 7.3267 0.43%
1996-12-09 0 11.70 11.60 11.75 11.60 11.80 466,000 5,445,600 11.686 7.293 7.231 7.324 7.231 7.356 747,567 7.2844 -0.43%
1996-12-06 0 11.75 11.60 11.75 11.40 11.75 1,261,000 14,529,300 11.522 7.324 7.231 7.324 7.106 7.324 2,022,924 7.1823 0.43%
1996-12-05 0 11.70 11.65 11.75 11.70 12.05 2,822,000 33,319,600 11.807 7.293 7.262 7.324 7.293 7.511 4,527,114 7.3600 -2.90%
1996-12-04 0 12.05 12.00 12.10 12.00 12.10 1,426,000 17,189,900 12.055 7.511 7.480 7.543 7.480 7.543 2,287,620 7.5143 -0.82%
1996-12-03 0 12.15 12.15 12.20 12.15 12.30 1,524,500 18,488,300 12.127 7.574 7.574 7.605 7.574 7.667 2,445,636 7.5597 -1.22%
1996-12-02 0 12.30 12.20 12.30 12.20 12.35 835,000 10,233,600 12.256 7.667 7.605 7.667 7.605 7.698 1,339,525 7.6397 0.82%
1996-11-29 0 12.20 12.20 12.55 12.20 12.55 1,250,000 15,519,200 12.415 7.605 7.605 7.823 7.605 7.823 2,005,277 7.7392 -1.61%
1996-11-28 0 12.40 11.95 12.40 12.00 12.70 4,422,000 55,202,500 12.484 7.730 7.449 7.730 7.480 7.917 7,093,868 7.7817 3.77%
1996-11-27 0 11.95 11.90 11.95 11.70 12.00 1,016,000 12,100,000 11.909 7.449 7.418 7.449 7.293 7.480 1,629,889 7.4238 1.70%
1996-11-26 0 11.75 11.75 11.85 11.50 11.85 3,617,457 41,518,010 11.477 7.324 7.324 7.387 7.169 7.387 5,803,203 7.1543 2.17%
1996-11-25 0 11.50 11.50 11.55 11.45 11.55 1,004,000 11,545,900 11.500 7.169 7.169 7.200 7.137 7.200 1,610,639 7.1685 0.44%
1996-11-22 0 11.45 11.40 11.50 11.40 11.50 838,000 9,563,500 11.412 7.137 7.106 7.169 7.106 7.169 1,344,338 7.1139 0.44%
1996-11-21 0 11.40 11.35 11.50 11.35 11.55 1,852,000 21,295,000 11.498 7.106 7.075 7.169 7.075 7.200 2,971,019 7.1676 -0.44%
1996-11-20 0 11.45 11.45 11.50 11.40 11.50 1,534,000 17,511,700 11.416 7.137 7.137 7.169 7.106 7.169 2,460,876 7.1160 1.33%
1996-11-19 0 11.30 11.25 11.30 11.25 11.35 4,337,000 49,013,500 11.301 7.044 7.013 7.044 7.013 7.075 6,957,510 7.0447 -1.74%
1996-11-18 0 11.50 11.45 11.50 11.40 11.50 783,000 8,963,900 11.448 7.169 7.137 7.169 7.106 7.169 1,256,106 7.1363 0.00%
1996-11-15 0 11.50 11.45 11.50 11.45 11.65 1,112,000 12,814,200 11.524 7.169 7.137 7.169 7.137 7.262 1,783,895 7.1833 -1.29%
1996-11-14 0 11.65 11.60 11.65 11.55 11.70 830,000 9,655,408 11.633 7.262 7.231 7.262 7.200 7.293 1,331,504 7.2515 -0.85%
1996-11-13 0 11.75 11.70 11.75 11.65 11.75 938,000 10,972,000 11.697 7.324 7.293 7.324 7.262 7.324 1,504,760 7.2915 0.86%
1996-11-12 0 11.65 11.60 11.70 11.60 11.75 722,000 8,411,600 11.650 7.262 7.231 7.293 7.231 7.324 1,158,248 7.2623 -0.43%
1996-11-11 0 11.70 11.65 11.75 11.60 11.75 610,000 7,128,900 11.687 7.293 7.262 7.324 7.231 7.324 978,575 7.2850 0.00%
1996-11-08 0 11.70 11.70 11.75 11.60 11.75 1,030,000 12,016,350 11.666 7.293 7.293 7.324 7.231 7.324 1,652,348 7.2723 0.43%
1996-11-07 0 11.65 11.60 11.70 11.60 11.80 1,913,000 22,394,900 11.707 7.262 7.231 7.293 7.231 7.356 3,068,876 7.2974 -0.43%
1996-11-06 0 11.70 11.60 11.75 11.25 11.70 1,534,000 17,595,438 11.470 7.293 7.231 7.324 7.013 7.293 2,460,876 7.1501 3.54%
1996-11-05 0 11.30 11.20 11.30 11.20 11.30 1,296,000 14,597,400 11.263 7.044 6.982 7.044 6.982 7.044 2,079,071 7.0211 1.35%
1996-11-04 0 11.15 11.15 11.30 11.05 11.20 326,000 3,630,100 11.135 6.950 6.950 7.044 6.888 6.982 522,976 6.9412 2.29%
1996-11-01 0 10.90 10.90 11.15 10.90 11.30 1,025,000 11,469,150 11.189 6.795 6.795 6.950 6.795 7.044 1,644,327 6.9750 -1.36%
1996-10-31 0 11.05 11.00 11.05 10.95 11.05 946,000 10,415,200 11.010 6.888 6.857 6.888 6.826 6.888 1,517,594 6.8630 0.45%
1996-10-30 0 11.00 11.00 11.05 10.95 11.10 1,511,000 16,646,900 11.017 6.857 6.857 6.888 6.826 6.919 2,423,979 6.8676 0.92%
1996-10-29 0 10.90 10.85 10.90 10.70 10.90 858,000 9,299,500 10.839 6.795 6.763 6.795 6.670 6.795 1,376,422 6.7563 1.87%
1996-10-28 0 10.70 10.65 10.75 10.65 11.10 1,122,000 12,166,700 10.844 6.670 6.639 6.701 6.639 6.919 1,799,937 6.7595 -2.73%
1996-10-25 0 11.00 10.95 11.05 10.80 11.10 1,614,000 17,680,800 10.955 6.857 6.826 6.888 6.732 6.919 2,589,214 6.8286 2.33%
1996-10-24 0 10.75 10.70 10.75 10.65 10.90 754,000 8,099,852 10.743 6.701 6.670 6.701 6.639 6.795 1,209,583 6.6964 0.94%
1996-10-23 0 10.65 10.60 10.65 10.60 10.75 508,500 5,418,575 10.656 6.639 6.608 6.639 6.608 6.701 815,747 6.6425 -1.39%
1996-10-22 0 10.80 10.75 10.85 10.80 11.10 631,500 6,924,790 10.966 6.732 6.701 6.763 6.732 6.919 1,013,066 6.8355 -1.82%
1996-10-18 0 11.00 10.90 11.00 11.00 11.10 1,372,000 15,107,900 11.012 6.857 6.795 6.857 6.857 6.919 2,200,992 6.8641 0.00%
1996-10-17 0 11.00 10.95 11.00 10.90 11.00 2,638,900 28,951,950 10.971 6.857 6.826 6.857 6.795 6.857 4,233,381 6.8390 1.38%
1996-10-16 0 10.85 10.80 10.85 10.75 10.95 1,971,000 21,299,200 10.806 6.763 6.732 6.763 6.701 6.826 3,161,921 6.7362 2.36%
1996-10-15 0 10.60 10.55 10.60 10.40 10.60 2,027,000 21,370,040 10.543 6.608 6.576 6.608 6.483 6.608 3,251,757 6.5718 3.92%
1996-10-14 0 10.20 10.15 10.25 10.15 10.40 734,000 7,508,600 10.230 6.358 6.327 6.389 6.327 6.483 1,177,499 6.3767 -1.92%
1996-10-11 0 10.40 10.35 10.40 10.40 10.50 778,000 8,161,900 10.491 6.483 6.452 6.483 6.483 6.545 1,248,084 6.5395 0.97%
1996-10-10 0 10.45 10.45 10.60 10.45 10.65 1,076,000 11,399,480 10.594 6.421 6.421 6.513 6.421 6.543 1,751,281 6.5092 -0.48%
1996-10-09 0 10.50 10.45 10.50 10.45 10.55 1,088,000 11,405,500 10.483 6.451 6.421 6.451 6.421 6.482 1,770,812 6.4408 -0.94%
1996-10-08 0 10.60 10.55 10.60 10.55 10.75 1,362,918 14,532,755 10.663 6.513 6.482 6.513 6.482 6.605 2,218,264 6.5514 0.47%
1996-10-07 0 10.55 10.50 10.60 10.45 10.55 765,000 8,026,200 10.492 6.482 6.451 6.513 6.421 6.482 1,245,102 6.4462 3.43%
1996-10-04 0 10.20 10.20 10.45 10.20 10.50 1,394,000 14,531,200 10.424 6.267 6.267 6.421 6.267 6.451 2,268,852 6.4046 -2.39%
1996-10-03 0 10.45 10.40 10.45 10.30 10.45 896,000 9,318,900 10.401 6.421 6.390 6.421 6.328 6.421 1,458,315 6.3902 1.46%
1996-10-02 0 10.30 10.25 10.30 10.20 10.30 424,000 4,345,700 10.249 6.328 6.298 6.328 6.267 6.328 690,096 6.2972 0.49%
1996-10-01 0 10.25 10.25 10.30 10.25 10.35 376,000 3,858,600 10.262 6.298 6.298 6.328 6.298 6.359 611,972 6.3052 -0.49%
1996-09-30 0 10.30 10.10 10.30 10.00 10.30 1,339,500 13,537,075 10.106 6.328 6.206 6.328 6.144 6.328 2,180,149 6.2092 3.00%
1996-09-27 0 10.00 9.950 10.00 10.00 10.25 1,641,000 16,517,150 10.065 6.144 6.113 6.144 6.144 6.298 2,670,866 6.1842 1.01%
1996-09-26 0 9.900 9.850 9.900 9.900 10.00 882,000 8,772,600 9.9463 6.083 6.052 6.083 6.083 6.144 1,435,529 6.1111 0.00%
1996-09-25 0 9.900 9.850 9.900 9.850 10.00 814,001 8,062,910 9.9053 6.083 6.052 6.083 6.052 6.144 1,324,855 6.0859 1.02%
1996-09-24 0 9.800 9.800 9.900 9.800 9.900 554,000 5,461,300 9.8579 6.021 6.021 6.083 6.021 6.083 901,682 6.0568 -1.01%
1996-09-23 0 9.900 9.900 9.950 9.900 9.950 690,000 6,859,800 9.9417 6.083 6.083 6.113 6.083 6.113 1,123,033 6.1083 0.00%
1996-09-20 0 9.900 9.850 9.900 9.900 9.950 560,000 5,568,300 9.9434 6.083 6.052 6.083 6.083 6.113 911,447 6.1093 -0.50%
1996-09-19 0 9.950 9.900 9.950 9.900 9.950 722,000 7,176,800 9.9402 6.113 6.083 6.113 6.083 6.113 1,175,116 6.1073 -0.50%
1996-09-18 0 10.00 9.950 10.00 9.950 10.05 471,000 4,711,050 10.002 6.144 6.113 6.144 6.113 6.175 766,592 6.1454 0.00%
1996-09-17 0 10.00 10.00 10.10 10.00 10.05 1,016,000 10,209,600 10.049 6.144 6.144 6.206 6.144 6.175 1,653,626 6.1741 0.00%
1996-09-16 0 10.00 9.950 10.10 9.950 10.10 1,654,000 16,540,600 10.000 6.144 6.113 6.206 6.113 6.206 2,692,024 6.1443 1.01%
1996-09-13 0 9.900 9.850 9.900 9.800 9.950 882,000 8,708,500 9.8736 6.083 6.052 6.083 6.021 6.113 1,435,529 6.0664 0.51%
1996-09-12 0 9.850 9.850 9.900 9.850 9.950 670,651 6,632,050 9.8890 6.052 6.052 6.083 6.052 6.113 1,091,541 6.0759 -1.50%
1996-09-11 0 10.00 9.950 10.00 9.950 10.00 216,000 2,154,100 9.9727 6.144 6.113 6.144 6.113 6.144 351,558 6.1273 0.50%
1996-09-10 0 9.950 9.950 10.00 9.950 10.00 464,000 4,635,000 9.9892 6.113 6.113 6.144 6.113 6.144 755,199 6.1375 -0.50%
1996-09-09 0 10.00 9.950 10.00 9.900 10.00 483,750 4,801,988 9.9266 6.144 6.113 6.144 6.083 6.144 787,344 6.0990 2.56%
1996-09-06 0 9.750 9.750 9.800 9.750 9.850 767,000 7,490,950 9.7666 5.990 5.990 6.021 5.990 6.052 1,248,357 6.0006 -1.02%
1996-09-05 0 9.850 9.850 9.900 9.800 10.00 1,462,000 14,414,200 9.8592 6.052 6.052 6.083 6.021 6.144 2,379,528 6.0576 -1.01%
1996-09-04 0 9.950 9.900 9.950 9.900 9.950 762,000 7,568,620 9.9326 6.113 6.083 6.113 6.083 6.113 1,240,219 6.1026 0.00%
1996-09-03 0 9.950 9.950 10.00 9.900 10.00 780,000 7,747,900 9.9332 6.113 6.113 6.144 6.083 6.144 1,269,516 6.1030 -0.50%
1996-09-02 0 10.00 9.950 10.00 10.00 10.05 471,000 4,714,480 10.010 6.144 6.113 6.144 6.144 6.175 766,592 6.1499 -0.99%
1996-08-30 0 10.10 10.00 10.10 10.00 10.10 646,000 6,490,300 10.047 6.206 6.144 6.206 6.144 6.206 1,051,419 6.1729 -0.49%
1996-08-29 0 10.15 10.10 10.15 10.10 10.35 356,000 3,634,900 10.210 6.236 6.206 6.236 6.206 6.359 579,420 6.2733 -0.49%
1996-08-28 0 10.20 10.15 10.25 10.15 10.25 562,000 5,737,780 10.210 6.267 6.236 6.298 6.236 6.298 914,702 6.2728 -0.49%
1996-08-27 0 10.25 10.20 10.25 10.20 10.30 440,000 4,518,800 10.270 6.298 6.267 6.298 6.267 6.328 716,137 6.3100 -0.49%
1996-08-23 0 10.30 10.20 10.30 10.10 10.30 970,000 9,842,400 10.147 6.328 6.267 6.328 6.206 6.328 1,578,757 6.2343 1.48%
1996-08-22 0 10.15 10.10 10.15 10.10 10.30 736,000 7,473,600 10.154 6.236 6.206 6.236 6.206 6.328 1,197,902 6.2389 -0.49%
1996-08-21 0 10.20 10.20 10.35 10.15 10.35 969,000 9,922,668 10.240 6.267 6.267 6.359 6.236 6.359 1,577,129 6.2916 -0.49%
1996-08-20 0 10.25 10.20 10.25 10.20 10.30 655,000 6,714,050 10.250 6.298 6.267 6.298 6.267 6.328 1,066,068 6.2980 0.00%
1996-08-19 0 10.25 10.25 10.30 10.25 10.30 878,000 9,024,400 10.278 6.298 6.298 6.328 6.298 6.328 1,429,019 6.3151 -0.49%
1996-08-16 0 10.30 10.20 10.30 10.25 10.40 550,000 5,676,800 10.321 6.328 6.267 6.328 6.298 6.390 895,171 6.3416 -0.48%
1996-08-15 0 10.35 10.25 10.35 10.25 10.35 769,000 7,915,350 10.293 6.359 6.298 6.359 6.298 6.359 1,251,612 6.3241 0.98%
1996-08-14 0 10.25 10.25 10.40 10.25 10.50 246,000 2,545,600 10.348 6.298 6.298 6.390 6.298 6.451 400,386 6.3579 -0.49%
1996-08-13 0 10.30 10.30 10.35 10.25 10.30 268,202 2,759,400 10.289 6.328 6.328 6.359 6.298 6.328 436,521 6.3213 0.00%
1996-08-12 0 10.30 10.25 10.30 10.20 10.30 380,000 3,898,400 10.259 6.328 6.298 6.328 6.267 6.328 618,482 6.3032 1.48%
1996-08-09 0 10.15 10.15 10.20 10.10 10.20 140,000 1,423,700 10.169 6.236 6.236 6.267 6.206 6.267 227,862 6.2481 -0.98%
1996-08-08 0 10.25 10.15 10.25 10.05 10.25 282,000 2,848,600 10.101 6.298 6.236 6.298 6.175 6.298 458,979 6.2064 1.99%
1996-08-07 0 10.05 10.00 10.05 10.00 10.25 458,000 4,627,300 10.103 6.175 6.144 6.175 6.144 6.298 745,434 6.2075 -1.47%
1996-08-06 0 10.20 10.15 10.20 10.15 10.20 397,000 4,053,800 10.211 6.267 6.236 6.267 6.236 6.267 646,151 6.2738 -0.97%
1996-08-05 0 10.30 10.30 10.35 10.25 10.40 874,000 9,020,600 10.321 6.328 6.328 6.359 6.298 6.390 1,422,509 6.3413 0.49%
1996-08-02 0 10.25 10.15 10.25 10.10 10.30 1,278,000 13,060,900 10.220 6.298 6.236 6.298 6.206 6.328 2,080,053 6.2791 0.99%
1996-08-01 0 10.15 10.00 10.15 10.10 10.20 1,034,400 10,490,540 10.142 6.236 6.144 6.236 6.206 6.267 1,683,573 6.2311 2.01%
1996-07-31 0 9.950 9.950 10.00 9.850 10.00 758,000 7,526,400 9.9293 6.113 6.113 6.144 6.052 6.144 1,233,709 6.1006 1.02%
1996-07-30 0 9.850 9.800 9.850 9.800 9.850 1,408,000 13,819,928 9.8153 6.052 6.021 6.052 6.021 6.052 2,291,639 6.0306 0.00%
1996-07-29 0 9.850 9.800 9.850 9.850 10.10 2,924,000 29,017,000 9.9237 6.052 6.021 6.052 6.052 6.206 4,759,056 6.0972 -1.99%
1996-07-26 0 10.05 10.05 10.20 10.00 10.25 1,018,000 10,351,000 10.168 6.175 6.175 6.267 6.144 6.298 1,656,881 6.2473 -1.47%
1996-07-25 0 10.20 10.20 10.25 10.15 10.35 703,700 7,201,715 10.234 6.267 6.267 6.298 6.236 6.359 1,145,331 6.2879 0.00%
1996-07-24 0 10.20 10.15 10.20 10.15 10.45 2,238,000 22,973,600 10.265 6.267 6.236 6.267 6.236 6.421 3,642,533 6.3070 -2.86%
1996-07-23 0 10.50 10.45 10.50 10.40 10.50 1,152,000 12,043,200 10.454 6.451 6.421 6.451 6.390 6.451 1,874,977 6.4231 0.48%
1996-07-22 0 10.45 10.40 10.50 10.45 10.65 824,000 8,631,600 10.475 6.421 6.390 6.451 6.421 6.543 1,341,129 6.4361 -1.42%
1996-07-19 0 10.60 10.60 10.65 10.60 10.80 866,000 9,246,300 10.677 6.513 6.513 6.543 6.513 6.636 1,409,488 6.5600 0.00%
1996-07-18 0 10.60 10.60 10.75 10.50 10.75 701,000 7,416,750 10.580 6.513 6.513 6.605 6.451 6.605 1,140,937 6.5006 0.95%
1996-07-17 0 10.50 10.50 10.60 10.50 10.65 1,600,000 16,909,200 10.568 6.451 6.451 6.513 6.451 6.543 2,604,135 6.4932 -1.41%
1996-07-16 0 10.65 10.65 10.70 10.45 10.65 962,000 10,172,100 10.574 6.543 6.543 6.574 6.421 6.543 1,565,736 6.4967 0.00%
1996-07-15 0 10.65 10.60 10.65 10.55 10.70 196,500 2,085,350 10.612 6.543 6.513 6.543 6.482 6.574 319,820 6.5204 -0.93%
1996-07-12 0 10.75 10.55 10.75 10.50 10.75 1,447,270 15,238,127 10.529 6.605 6.482 6.605 6.451 6.605 2,355,554 6.4690 1.42%
1996-07-11 0 10.60 10.55 10.65 10.50 10.65 212,000 2,243,600 10.583 6.513 6.482 6.543 6.451 6.543 345,048 6.5023 0.00%
1996-07-10 0 10.60 10.60 10.65 10.60 10.65 674,000 7,163,600 10.628 6.513 6.513 6.543 6.513 6.543 1,096,992 6.5302 0.00%
1996-07-09 0 10.60 10.60 10.80 10.45 10.60 918,000 9,662,800 10.526 6.513 6.513 6.636 6.421 6.513 1,494,122 6.4672 1.92%
1996-07-08 0 10.40 10.40 10.50 10.40 10.55 1,164,000 12,194,800 10.477 6.390 6.390 6.451 6.390 6.482 1,894,508 6.4369 -3.26%
1996-07-05 0 10.75 10.70 10.75 10.70 10.75 254,000 2,720,300 10.710 6.605 6.574 6.605 6.574 6.605 413,406 6.5802 0.00%
1996-07-04 0 10.75 10.75 10.80 10.75 10.75 575,000 6,180,800 10.749 6.605 6.605 6.636 6.605 6.605 935,861 6.6044 0.00%
1996-07-03 0 10.75 10.75 10.80 10.70 10.80 528,000 5,675,400 10.749 6.605 6.605 6.636 6.574 6.636 859,364 6.6042 0.00%
1996-07-02 0 10.75 10.75 10.80 10.70 10.80 730,000 7,866,180 10.776 6.605 6.605 6.636 6.574 6.636 1,188,136 6.6206 -0.46%
1996-07-01 0 10.80 10.75 10.80 10.70 10.80 579,000 6,205,550 10.718 6.636 6.605 6.636 6.574 6.636 942,371 6.5850 -0.46%
1996-06-28 0 10.85 10.85 10.90 10.85 10.90 917,000 9,952,700 10.854 6.666 6.666 6.697 6.666 6.697 1,492,495 6.6685 -0.46%
1996-06-27 0 10.90 10.80 10.90 10.75 10.90 798,000 8,622,950 10.806 6.697 6.636 6.697 6.605 6.697 1,298,812 6.6391 0.93%
1996-06-26 0 10.80 10.85 10.90 10.80 10.85 1,929,000 20,877,050 10.823 6.636 6.666 6.697 6.636 6.666 3,139,610 6.6496 0.00%
1996-06-25 0 10.80 10.75 10.80 10.80 10.95 1,750,000 18,990,790 10.852 6.636 6.605 6.636 6.636 6.728 2,848,272 6.6675 0.00%
1996-06-24 0 10.80 10.75 10.80 10.70 10.90 594,000 6,406,100 10.785 6.636 6.605 6.636 6.574 6.697 966,785 6.6262 -0.46%
1996-06-21 0 10.85 10.80 10.85 10.65 10.90 1,023,000 11,005,400 10.758 6.666 6.636 6.666 6.543 6.697 1,665,019 6.6098 1.88%
1996-06-19 0 10.65 10.65 10.70 10.60 10.70 572,300 6,094,305 10.649 6.543 6.543 6.574 6.513 6.574 931,466 6.5427 0.00%
1996-06-18 0 10.65 10.60 10.65 10.55 10.65 962,000 10,192,700 10.595 6.543 6.513 6.543 6.482 6.543 1,565,736 6.5098 0.47%
1996-06-14 0 10.60 10.60 10.65 10.55 10.60 520,000 5,511,900 10.600 6.513 6.513 6.543 6.482 6.513 846,344 6.5126 0.00%
1996-06-13 0 10.60 10.60 10.65 10.60 10.65 334,000 3,546,400 10.618 6.513 6.513 6.543 6.513 6.543 543,613 6.5238 -0.93%
1996-06-12 0 10.70 10.70 10.75 10.65 10.75 772,000 8,264,700 10.706 6.574 6.574 6.605 6.543 6.605 1,256,495 6.5776 -0.47%
1996-06-11 0 10.75 10.75 10.85 10.75 10.90 830,000 8,997,800 10.841 6.605 6.605 6.666 6.605 6.697 1,350,895 6.6606 -1.83%
1996-06-10 0 10.95 10.95 11.05 10.95 11.10 542,000 5,970,400 11.015 6.728 6.728 6.789 6.728 6.820 882,151 6.7680 -0.45%
1996-06-07 0 11.00 10.90 11.00 10.80 11.00 800,000 8,722,700 10.903 6.758 6.697 6.758 6.636 6.758 1,302,067 6.6991 1.85%
1996-06-06 0 10.80 10.75 10.80 10.75 10.85 869,000 9,383,200 10.798 6.636 6.605 6.636 6.605 6.666 1,414,371 6.6342 0.47%
1996-06-05 0 10.75 10.75 10.80 10.75 10.85 756,000 8,176,500 10.815 6.605 6.605 6.636 6.605 6.666 1,230,454 6.6451 0.47%
1996-06-04 0 10.70 10.70 10.75 10.60 10.70 600,000 6,395,200 10.659 6.574 6.574 6.605 6.513 6.574 976,551 6.5488 0.94%
1996-06-03 0 10.60 10.60 10.65 10.50 10.70 1,906,000 20,337,500 10.670 6.513 6.513 6.543 6.451 6.574 3,102,175 6.5559 -0.93%
1996-05-31 0 10.70 10.70 10.75 10.60 10.80 1,282,000 13,740,300 10.718 6.574 6.574 6.605 6.513 6.636 2,086,563 6.5851 0.94%
1996-05-30 0 10.60 10.55 10.60 10.50 10.65 1,488,000 15,735,400 10.575 6.513 6.482 6.513 6.451 6.543 2,421,845 6.4973 0.95%
1996-05-29 0 10.50 10.50 10.55 10.50 10.55 3,350,000 35,238,600 10.519 6.451 6.451 6.482 6.451 6.482 5,452,407 6.4629 0.00%
1996-05-28 0 10.50 10.45 10.50 10.15 11.00 7,122,000 73,780,400 10.360 6.451 6.421 6.451 6.236 6.758 11,591,654 6.3650 -4.98%
1996-05-27 0 11.05 11.00 11.05 11.00 11.20 396,000 4,394,600 11.097 6.789 6.758 6.789 6.758 6.881 644,523 6.8184 -0.45%
1996-05-24 0 11.10 11.05 11.15 11.05 11.25 728,000 8,108,800 11.138 6.820 6.789 6.851 6.789 6.912 1,184,881 6.8436 -1.33%
1996-05-23 0 11.25 11.20 11.25 11.15 11.35 1,314,000 14,783,100 11.250 6.912 6.881 6.912 6.851 6.974 2,138,646 6.9124 0.45%
1996-05-22 0 11.20 11.15 11.20 11.15 11.25 546,000 6,136,500 11.239 6.881 6.851 6.881 6.851 6.912 888,661 6.9053 0.00%
1996-05-21 0 11.20 11.15 11.20 11.00 11.30 1,529,200 17,137,980 11.207 6.881 6.851 6.881 6.758 6.943 2,488,902 6.8858 2.28%
1996-05-20 0 10.95 10.90 10.95 10.75 11.00 674,000 7,357,400 10.916 6.728 6.697 6.728 6.605 6.758 1,096,992 6.7069 0.92%
1996-05-17 0 10.85 10.80 10.90 10.65 11.10 1,424,000 15,620,760 10.970 6.666 6.636 6.697 6.543 6.820 2,317,680 6.7398 1.88%
1996-05-16 0 10.80 10.70 10.90 10.80 11.05 1,210,500 13,303,650 10.990 6.543 6.483 6.604 6.543 6.695 1,997,940 6.6587 -1.82%
1996-05-15 0 11.00 10.95 11.00 10.80 11.15 2,804,000 30,850,900 11.002 6.665 6.634 6.665 6.543 6.755 4,628,024 6.6661 2.33%
1996-05-14 0 10.75 10.70 10.75 10.70 10.75 1,289,000 13,812,740 10.716 6.513 6.483 6.513 6.483 6.513 2,127,505 6.4925 1.42%
1996-05-13 0 10.60 10.60 10.65 10.50 10.65 686,000 7,257,200 10.579 6.422 6.422 6.453 6.362 6.453 1,132,248 6.4095 1.44%
1996-05-10 0 10.45 10.40 10.45 10.45 10.65 370,000 3,882,500 10.493 6.331 6.301 6.331 6.331 6.453 610,688 6.3576 -1.88%
1996-05-09 0 10.65 10.65 10.70 10.60 10.75 1,052,000 11,243,000 10.687 6.453 6.453 6.483 6.422 6.513 1,736,334 6.4751 0.00%
1996-05-08 0 10.65 10.60 10.65 10.50 10.65 274,200 2,913,700 10.626 6.453 6.422 6.453 6.362 6.453 452,569 6.4381 1.91%
1996-05-07 0 10.45 10.45 10.50 10.40 10.45 192,000 1,998,100 10.407 6.331 6.331 6.362 6.301 6.331 316,898 6.3052 0.00%
1996-05-06 0 10.45 10.40 10.45 10.35 10.45 266,000 2,768,500 10.408 6.331 6.301 6.331 6.271 6.331 439,035 6.3059 -0.48%
1996-05-03 0 10.50 10.40 10.50 10.30 10.60 1,015,000 10,661,000 10.503 6.362 6.301 6.362 6.241 6.422 1,675,266 6.3638 -2.33%
1996-05-02 0 10.75 10.70 10.75 10.70 10.80 1,164,000 12,507,100 10.745 6.513 6.483 6.513 6.483 6.543 1,921,191 6.5101 0.00%
1996-05-01 0 10.75 10.70 10.80 10.65 10.75 1,066,000 11,421,500 10.714 6.513 6.483 6.543 6.453 6.513 1,759,441 6.4915 0.94%
1996-04-30 0 10.65 10.60 10.65 10.60 10.65 512,000 5,432,300 10.610 6.453 6.422 6.453 6.422 6.453 845,060 6.4283 0.00%
1996-04-29 0 10.65 10.50 10.65 10.60 10.65 630,000 6,706,700 10.646 6.453 6.362 6.453 6.422 6.453 1,039,820 6.4499 1.43%
1996-04-26 0 10.50 10.50 10.60 10.50 10.55 502,000 5,279,800 10.518 6.362 6.362 6.422 6.362 6.392 828,555 6.3723 0.00%
1996-04-25 0 10.50 10.50 10.55 10.50 10.60 928,000 9,793,400 10.553 6.362 6.362 6.392 6.362 6.422 1,531,671 6.3939 -0.47%
1996-04-24 0 10.55 10.55 10.60 10.55 10.65 2,360,000 25,044,600 10.612 6.392 6.392 6.422 6.392 6.453 3,895,199 6.4296 -0.47%
1996-04-23 0 10.60 10.55 10.60 10.55 10.60 2,599,000 27,460,650 10.566 6.422 6.392 6.422 6.392 6.422 4,289,670 6.4016 0.95%
1996-04-22 0 10.50 10.50 10.60 10.40 10.55 685,000 7,171,070 10.469 6.362 6.362 6.422 6.301 6.392 1,130,598 6.3427 1.94%
1996-04-19 0 10.30 10.30 10.35 10.25 10.35 680,000 7,017,252 10.319 6.241 6.241 6.271 6.210 6.271 1,122,345 6.2523 -0.96%
1996-04-18 0 10.40 10.40 10.45 10.40 10.45 144,000 1,498,700 10.408 6.301 6.301 6.331 6.301 6.331 237,673 6.3057 0.00%
1996-04-17 0 10.40 10.45 10.50 10.30 10.45 1,340,000 13,853,800 10.339 6.301 6.331 6.362 6.241 6.331 2,211,681 6.2639 0.97%
1996-04-16 0 10.30 10.30 10.40 10.25 10.60 2,782,000 28,819,580 10.359 6.241 6.241 6.301 6.210 6.422 4,591,713 6.2764 -1.90%
1996-04-15 0 10.50 10.40 10.50 10.35 10.50 296,000 3,080,000 10.405 6.362 6.301 6.362 6.271 6.362 488,550 6.3044 -0.47%
1996-04-12 0 10.55 10.55 10.60 10.30 10.60 455,000 4,791,500 10.531 6.392 6.392 6.422 6.241 6.422 750,981 6.3803 2.43%
1996-04-11 0 10.30 10.20 10.30 10.25 10.50 882,000 9,134,350 10.356 6.241 6.180 6.241 6.210 6.362 1,455,748 6.2747 -1.90%
1996-04-10 0 10.50 10.40 10.50 10.40 10.60 1,231,000 12,885,400 10.467 6.362 6.301 6.362 6.301 6.422 2,031,775 6.3419 0.00%
1996-04-09 0 10.50 10.50 10.60 10.40 10.60 486,000 5,131,000 10.558 6.362 6.362 6.422 6.301 6.422 802,147 6.3966 -0.94%
1996-04-03 0 10.60 10.60 10.65 10.60 10.70 2,128,000 22,658,500 10.648 6.422 6.422 6.453 6.422 6.483 3,512,281 6.4512 -0.47%
1996-04-02 0 10.65 10.60 10.65 10.40 10.65 1,129,000 11,866,200 10.510 6.453 6.422 6.453 6.301 6.453 1,863,423 6.3680 2.40%
1996-04-01 0 10.40 10.40 10.45 10.30 10.50 1,016,000 10,581,900 10.415 6.301 6.301 6.331 6.241 6.362 1,676,916 6.3103 0.00%
1996-03-29 0 10.40 10.30 10.40 10.35 10.50 1,886,000 19,662,920 10.426 6.301 6.241 6.301 6.271 6.362 3,112,858 6.3167 -0.48%
1996-03-28 0 10.45 10.40 10.45 10.40 10.65 850,500 8,962,825 10.538 6.331 6.301 6.331 6.301 6.453 1,403,757 6.3849 -1.42%
1996-03-27 0 10.60 10.60 10.65 10.55 10.65 796,000 8,454,300 10.621 6.422 6.422 6.453 6.392 6.453 1,313,804 6.4350 -0.47%
1996-03-26 0 10.65 10.60 10.65 10.55 10.65 695,250 7,380,725 10.616 6.453 6.422 6.453 6.392 6.453 1,147,516 6.4319 0.00%
1996-03-25 0 10.65 10.65 10.70 10.45 10.75 1,118,000 11,930,400 10.671 6.453 6.453 6.483 6.331 6.513 1,845,268 6.4654 2.40%
1996-03-22 0 10.40 10.35 10.60 10.30 10.65 3,846,000 40,067,800 10.418 6.301 6.271 6.422 6.241 6.453 6,347,853 6.3120 -2.35%
1996-03-21 0 10.65 10.60 10.70 10.65 10.80 1,279,000 13,731,000 10.736 6.453 6.422 6.483 6.453 6.543 2,111,000 6.5045 -1.84%
1996-03-20 0 10.85 10.85 10.90 10.60 10.90 989,000 10,670,150 10.789 6.574 6.574 6.604 6.422 6.604 1,632,352 6.5367 -3.56%
1996-03-19 0 11.25 11.10 11.25 10.95 11.25 775,000 8,590,200 11.084 6.816 6.725 6.816 6.634 6.816 1,279,144 6.7156 2.74%
1996-03-18 0 10.95 10.95 11.00 10.80 11.00 370,000 4,030,100 10.892 6.634 6.634 6.665 6.543 6.665 610,688 6.5993 2.34%
1996-03-15 0 10.70 10.65 10.70 10.45 10.80 646,000 6,914,100 10.703 6.483 6.453 6.483 6.331 6.543 1,066,228 6.4846 2.88%
1996-03-14 0 10.40 10.40 10.55 10.20 10.40 240,000 2,479,700 10.332 6.301 6.301 6.392 6.180 6.301 396,122 6.2599 2.46%
1996-03-13 0 10.15 10.15 10.25 10.10 10.40 800,000 8,247,100 10.309 6.150 6.150 6.210 6.119 6.301 1,320,406 6.2459 -3.33%
1996-03-12 0 10.50 10.50 10.75 10.40 11.00 1,056,000 11,222,000 10.627 6.362 6.362 6.513 6.301 6.665 1,742,936 6.4386 1.94%
1996-03-11 0 10.30 10.25 10.30 10.30 10.80 1,005,000 10,570,850 10.518 6.241 6.210 6.241 6.241 6.543 1,658,760 6.3727 -8.04%
1996-03-08 0 11.20 10.90 11.20 10.95 11.30 3,526,000 39,366,900 11.165 6.786 6.604 6.786 6.634 6.846 5,819,691 6.7644 1.36%
1996-03-07 0 11.05 11.00 11.05 10.70 11.10 3,999,300 43,647,860 10.914 6.695 6.665 6.695 6.483 6.725 6,600,876 6.6124 3.76%
1996-03-06 0 10.65 10.60 10.70 10.60 10.70 790,000 8,411,600 10.648 6.453 6.422 6.483 6.422 6.483 1,303,901 6.4511 0.00%
1996-03-05 0 10.65 10.50 10.65 10.40 10.70 725,000 7,712,100 10.637 6.453 6.362 6.453 6.301 6.483 1,196,618 6.4449 1.91%
1996-03-04 0 10.45 10.40 10.50 10.45 10.60 634,000 6,665,600 10.514 6.331 6.301 6.362 6.331 6.422 1,046,422 6.3699 -0.48%
1996-03-01 0 10.50 10.35 10.45 10.35 10.60 748,000 7,842,700 10.485 6.362 6.271 6.331 6.271 6.422 1,234,580 6.3525 -0.47%
1996-02-29 0 10.55 10.50 10.55 10.35 10.60 634,000 6,650,000 10.489 6.392 6.362 6.392 6.271 6.422 1,046,422 6.3550 0.00%
1996-02-28 0 10.55 10.55 10.65 10.50 10.80 160,000 1,698,400 10.615 6.392 6.392 6.453 6.362 6.543 264,081 6.4314 -1.40%
1996-02-27 0 10.70 10.65 10.70 10.65 10.80 526,000 5,649,600 10.741 6.483 6.453 6.483 6.453 6.543 868,167 6.5075 -0.93%
1996-02-26 0 10.80 10.75 10.80 10.75 10.95 598,000 6,469,800 10.819 6.543 6.513 6.543 6.513 6.634 987,004 6.5550 -1.37%
1996-02-23 0 10.95 10.95 11.00 10.90 11.00 414,000 4,517,700 10.912 6.634 6.634 6.665 6.604 6.665 683,310 6.6115 0.92%
1996-02-22 0 10.85 10.85 10.90 10.85 10.95 717,000 7,800,400 10.879 6.574 6.574 6.604 6.574 6.634 1,183,414 6.5914 -1.81%
1996-02-16 0 11.05 11.05 11.10 11.00 11.30 590,000 6,572,800 11.140 6.695 6.695 6.725 6.665 6.846 973,800 6.7496 -2.21%
1996-02-15 0 11.30 11.25 11.30 11.25 11.45 1,064,000 12,031,600 11.308 6.846 6.816 6.846 6.816 6.937 1,756,140 6.8512 -1.31%
1996-02-14 0 11.45 11.40 11.45 11.30 11.55 1,747,000 19,992,500 11.444 6.937 6.907 6.937 6.846 6.998 2,883,437 6.9336 1.33%
1996-02-13 0 11.30 11.35 11.40 11.00 11.45 1,252,000 14,086,900 11.252 6.846 6.877 6.907 6.665 6.937 2,066,436 6.8170 2.73%
1996-02-12 0 11.00 10.90 10.95 10.85 11.10 574,045 6,319,295 11.008 6.665 6.604 6.634 6.574 6.725 947,466 6.6697 1.38%
1996-02-09 0 10.85 10.85 10.95 10.80 11.40 745,000 8,233,350 11.051 6.574 6.574 6.634 6.543 6.907 1,229,628 6.6958 -4.82%
1996-02-08 0 11.40 11.10 11.40 11.10 11.40 1,688,000 18,830,300 11.155 6.907 6.725 6.907 6.725 6.907 2,786,057 6.7588 2.24%
1996-02-07 0 11.15 11.15 11.20 10.85 11.20 2,158,000 23,939,700 11.093 6.755 6.755 6.786 6.574 6.786 3,561,796 6.7212 3.24%
1996-02-06 0 10.80 10.80 10.85 10.70 10.95 2,097,000 22,783,500 10.865 6.543 6.543 6.574 6.483 6.634 3,461,115 6.5827 1.89%
1996-02-05 0 10.60 10.50 10.70 10.60 11.20 2,415,030 25,702,665 10.643 6.422 6.362 6.483 6.422 6.786 3,986,026 6.4482 -5.78%
1996-02-02 0 11.25 11.25 11.35 10.55 11.35 3,132,000 33,853,000 10.809 6.816 6.816 6.877 6.392 6.877 5,169,391 6.5487 6.13%
1996-02-01 0 10.60 10.55 10.60 10.55 10.60 2,302,000 24,372,000 10.587 6.422 6.392 6.422 6.392 6.422 3,799,469 6.4146 0.47%
1996-01-31 0 10.55 10.45 10.60 10.40 10.60 1,843,000 19,371,380 10.511 6.392 6.331 6.422 6.301 6.422 3,041,886 6.3682 1.93%
1996-01-30 0 10.35 10.25 10.35 10.30 10.40 1,164,000 11,902,200 10.225 6.271 6.210 6.271 6.241 6.301 1,921,191 6.1952 0.98%
1996-01-29 0 10.25 10.15 10.35 10.00 10.25 1,217,000 12,253,000 10.068 6.210 6.150 6.271 6.059 6.210 2,008,668 6.1001 0.00%
1996-01-26 0 10.25 10.20 10.25 10.10 10.45 1,370,000 14,022,512 10.235 6.210 6.180 6.210 6.119 6.331 2,261,196 6.2014 -0.49%
1996-01-25 0 10.30 10.25 10.30 10.20 10.70 3,548,000 37,175,412 10.478 6.241 6.210 6.241 6.180 6.483 5,856,002 6.3483 -3.74%
1996-01-24 0 10.70 10.60 10.90 10.70 11.00 1,844,000 20,114,200 10.908 6.483 6.422 6.604 6.483 6.665 3,043,537 6.6088 -2.28%
1996-01-23 0 10.95 10.90 11.00 10.70 10.95 1,568,000 17,087,500 10.898 6.634 6.604 6.665 6.483 6.634 2,587,996 6.6026 0.46%
1996-01-22 0 10.90 10.85 10.90 10.85 10.95 1,730,000 18,857,600 10.900 6.604 6.574 6.604 6.574 6.634 2,855,379 6.6042 1.40%
1996-01-19 0 10.75 10.75 10.80 10.30 10.90 3,521,000 37,736,800 10.718 6.513 6.513 6.543 6.241 6.604 5,811,438 6.4935 4.37%
1996-01-18 0 10.30 10.20 10.30 10.20 10.50 274,000 2,825,040 10.310 6.241 6.180 6.241 6.180 6.362 452,239 6.2468 -1.44%
1996-01-17 0 10.45 10.35 10.45 10.25 10.50 2,247,000 23,348,200 10.391 6.331 6.271 6.331 6.210 6.362 3,708,691 6.2955 2.96%
1996-01-16 0 10.15 10.15 10.25 10.00 10.15 1,948,000 19,553,700 10.038 6.150 6.150 6.210 6.059 6.150 3,215,189 6.0817 2.01%
1996-01-15 0 9.950 9.950 10.00 9.900 10.00 716,000 7,123,400 9.9489 6.028 6.028 6.059 5.998 6.059 1,181,764 6.0278 1.02%
1996-01-12 0 9.850 9.800 9.850 9.800 9.900 1,432,000 14,137,800 9.8728 5.968 5.938 5.968 5.938 5.998 2,363,527 5.9817 1.55%
1996-01-11 0 9.700 9.650 9.700 9.600 9.750 978,000 9,419,300 9.6312 5.877 5.847 5.877 5.816 5.907 1,614,197 5.8353 0.52%
1996-01-10 0 9.650 9.650 9.700 9.650 9.700 738,000 7,134,100 9.6668 5.847 5.847 5.877 5.847 5.877 1,218,075 5.8569 0.52%
1996-01-09 0 9.600 9.650 9.750 9.600 9.850 1,144,000 11,170,600 9.7645 5.816 5.847 5.907 5.816 5.968 1,888,181 5.9161 -2.04%
1996-01-08 0 9.800 9.800 9.900 9.800 9.950 1,480,000 14,631,200 9.8859 5.938 5.938 5.998 5.938 6.028 2,442,752 5.9896 -2.00%
1996-01-05 0 10.00 9.950 10.00 9.950 10.10 1,480,000 14,779,900 9.9864 6.059 6.028 6.059 6.028 6.119 2,442,752 6.0505 0.00%
1996-01-04 0 10.00 9.950 10.00 9.800 10.05 2,289,000 22,733,550 9.9317 6.059 6.028 6.059 5.938 6.089 3,778,013 6.0173 0.50%
1996-01-03 0 9.950 9.900 9.950 9.700 9.950 1,652,000 16,186,600 9.7982 6.028 5.998 6.028 5.877 6.028 2,726,639 5.9365 3.11%
1996-01-02 0 9.650 9.600 9.700 9.450 9.700 1,338,000 12,775,500 9.5482 5.847 5.816 5.877 5.726 5.877 2,208,380 5.7850 2.12%
1995-12-29 0 9.450 9.400 9.450 9.400 9.500 962,000 9,106,200 9.4659 5.726 5.695 5.726 5.695 5.756 1,587,789 5.7351 -0.53%
1995-12-28 0 9.500 9.350 9.500 9.350 9.500 1,642,000 15,512,800 9.4475 5.756 5.665 5.756 5.665 5.756 2,710,134 5.7240 0.00%
1995-12-27 0 9.500 9.450 9.500 9.450 9.500 310,000 2,934,000 9.4645 5.756 5.726 5.756 5.726 5.756 511,657 5.7343 0.53%
1995-12-22 0 9.450 9.450 9.500 9.400 9.500 2,360,000 22,298,600 9.4486 5.726 5.726 5.756 5.695 5.756 3,895,199 5.7246 1.61%
1995-12-21 0 9.300 9.300 9.350 9.300 9.450 1,168,000 10,964,600 9.3875 5.635 5.635 5.665 5.635 5.726 1,927,793 5.6876 -0.53%
1995-12-20 0 9.350 9.300 9.350 9.300 9.450 1,922,000 18,020,900 9.3761 5.665 5.635 5.665 5.635 5.726 3,172,276 5.6807 0.54%
1995-12-19 0 9.300 9.200 9.300 9.200 9.400 910,000 8,465,700 9.3030 5.635 5.574 5.635 5.574 5.695 1,501,962 5.6364 -1.59%
1995-12-18 0 9.450 9.450 9.500 9.350 9.500 266,000 2,502,500 9.4079 5.726 5.726 5.756 5.665 5.756 439,035 5.7000 1.07%
1995-12-15 0 9.350 9.300 9.350 9.300 9.500 2,336,000 21,914,000 9.3810 5.665 5.635 5.665 5.635 5.756 3,855,586 5.6837 -1.06%
1995-12-14 0 9.450 9.450 9.500 9.200 9.450 3,070,000 28,836,900 9.3931 5.726 5.726 5.756 5.574 5.726 5,067,059 5.6911 2.72%
1995-12-13 0 9.200 9.200 9.250 9.100 9.250 948,000 8,668,700 9.1442 5.574 5.574 5.604 5.513 5.604 1,564,681 5.5402 1.10%
1995-12-12 0 9.100 - 9.100 9.050 9.200 1,236,000 11,296,800 9.1398 5.513 - 5.513 5.483 5.574 2,040,028 5.5376 1.68%
1995-12-11 0 8.950 8.900 8.950 8.850 9.000 664,000 5,921,600 8.9181 5.423 5.392 5.423 5.362 5.453 1,095,937 5.4032 -2.19%
1995-12-08 0 9.150 9.000 9.150 8.900 9.150 150,000 1,353,800 9.0253 5.544 5.453 5.544 5.392 5.544 247,576 5.4682 2.81%
1995-12-07 0 8.900 8.900 9.000 8.900 9.050 726,000 6,537,200 9.0044 5.392 5.392 5.453 5.392 5.483 1,198,269 5.4555 -3.26%
1995-12-06 0 9.200 9.100 9.200 9.150 9.250 1,134,700 10,420,330 9.1833 5.574 5.513 5.574 5.544 5.604 1,872,831 5.5639 -1.08%
1995-12-05 0 9.300 9.200 9.350 9.050 9.350 1,214,000 11,201,600 9.2270 5.635 5.574 5.665 5.483 5.665 2,003,717 5.5904 -0.53%
1995-12-04 0 9.350 9.350 9.400 9.350 9.500 1,692,000 15,891,400 9.3921 5.665 5.665 5.695 5.665 5.756 2,792,659 5.6904 0.00%
1995-12-01 0 9.350 9.350 9.400 9.200 9.350 3,906,000 36,323,200 9.2993 5.665 5.665 5.695 5.574 5.665 6,446,884 5.6342 1.63%
1995-11-30 0 9.200 9.150 9.200 8.750 9.200 3,128,000 27,909,100 8.9223 5.574 5.544 5.574 5.301 5.574 5,162,789 5.4058 5.14%
1995-11-29 0 8.750 8.650 8.750 8.350 8.800 4,708,000 40,666,300 8.6377 5.301 5.241 5.301 5.059 5.332 7,770,591 5.2334 4.79%
1995-11-28 0 8.350 8.300 8.350 8.250 8.350 90,000 745,900 8.2878 5.059 5.029 5.059 4.998 5.059 148,546 5.0213 1.21%
1995-11-27 0 8.250 8.200 8.350 8.200 8.250 96,000 791,400 8.2438 4.998 4.968 5.059 4.968 4.998 158,449 4.9947 0.00%
1995-11-24 0 8.250 8.250 8.300 8.200 8.300 125,000 1,031,650 8.2532 4.998 4.998 5.029 4.968 5.029 206,313 5.0004 -1.20%
1995-11-23 0 8.350 8.100 8.400 8.300 8.400 578,000 4,833,100 8.3618 5.059 4.908 5.089 5.029 5.089 953,994 5.0662 0.00%
1995-11-22 0 8.350 8.300 8.350 8.300 8.400 1,170,000 9,785,600 8.3638 5.059 5.029 5.059 5.029 5.089 1,931,094 5.0674 -0.60%
1995-11-21 0 8.400 8.300 8.400 8.300 8.450 1,268,000 10,589,000 8.3509 5.089 5.029 5.089 5.029 5.120 2,092,844 5.0596 1.20%
1995-11-20 0 8.300 8.100 8.350 8.150 8.350 1,330,000 10,958,900 8.2398 5.029 4.908 5.059 4.938 5.059 2,195,175 4.9923 2.47%
1995-11-17 0 8.100 8.050 8.100 8.100 8.300 210,000 1,709,000 8.1381 4.908 4.877 4.908 4.908 5.029 346,607 4.9307 -1.22%
1995-11-16 0 8.200 8.150 8.200 8.100 8.200 416,000 3,393,400 8.1572 4.968 4.938 4.968 4.908 4.968 686,611 4.9422 1.86%
1995-11-15 0 8.050 8.000 8.050 7.950 8.050 642,000 5,155,800 8.0308 4.877 4.847 4.877 4.817 4.877 1,059,626 4.8657 0.63%
1995-11-14 0 8.000 7.950 8.000 7.950 8.000 450,000 3,595,900 7.9909 4.847 4.817 4.847 4.817 4.847 742,729 4.8415 0.00%
1995-11-13 0 8.000 7.950 8.000 7.950 8.150 452,000 3,615,100 7.9980 4.847 4.817 4.847 4.817 4.938 746,030 4.8458 0.00%
1995-11-10 0 8.000 7.950 8.000 7.950 8.150 1,732,000 13,909,100 8.0307 4.847 4.817 4.847 4.817 4.938 2,858,680 4.8656 -2.44%
1995-11-09 0 8.200 8.150 8.200 8.200 8.400 770,000 6,368,100 8.2703 4.968 4.938 4.968 4.968 5.089 1,270,891 5.0107 -1.80%
1995-11-08 0 8.350 8.300 8.400 8.350 8.500 270,000 2,275,200 8.4267 5.059 5.029 5.089 5.059 5.150 445,637 5.1055 -0.60%
1995-11-07 0 8.400 8.350 8.400 8.350 8.400 166,000 1,393,400 8.3940 5.089 5.059 5.089 5.059 5.089 273,984 5.0857 0.60%
1995-11-06 0 8.350 8.350 8.400 8.350 8.450 104,000 874,100 8.4048 5.059 5.059 5.089 5.059 5.120 171,653 5.0923 -1.18%
1995-11-03 0 8.450 8.400 8.450 8.450 8.500 224,000 1,895,400 8.4616 5.120 5.089 5.120 5.120 5.150 369,714 5.1267 0.00%
1995-11-02 0 8.450 8.450 8.500 8.450 8.500 286,000 2,416,700 8.4500 5.120 5.120 5.150 5.120 5.150 472,045 5.1196 -1.17%
1995-10-31 0 8.550 8.400 8.550 8.200 8.600 2,451,000 20,684,250 8.4391 5.180 5.089 5.180 4.968 5.211 4,045,395 5.1130 1.79%
1995-10-30 0 8.400 8.350 8.400 8.150 8.400 1,024,000 8,526,900 8.3271 5.089 5.059 5.089 4.938 5.089 1,690,120 5.0451 1.20%
1995-10-27 0 8.300 8.300 8.350 8.150 8.300 802,000 6,621,400 8.2561 5.029 5.029 5.059 4.938 5.029 1,323,707 5.0022 0.61%
1995-10-26 0 8.250 8.250 8.300 8.250 8.300 242,000 1,996,600 8.2504 4.998 4.998 5.029 4.998 5.029 399,423 4.9987 -0.60%
1995-10-25 0 8.300 8.300 8.400 8.150 8.400 1,146,000 9,471,300 8.2647 5.029 5.029 5.089 4.938 5.089 1,891,482 5.0073 -0.60%
1995-10-24 0 8.350 8.350 8.400 8.300 8.400 376,000 3,141,400 8.3548 5.059 5.059 5.089 5.029 5.089 620,591 5.0619 -1.18%
1995-10-23 0 8.450 8.400 8.450 8.400 8.550 650,000 5,511,900 8.4798 5.120 5.089 5.120 5.089 5.180 1,072,830 5.1377 -1.74%
1995-10-20 0 8.600 8.550 8.600 8.550 8.600 516,000 4,430,500 8.5862 5.211 5.180 5.211 5.180 5.211 851,662 5.2022 0.00%
1995-10-19 0 8.600 8.600 8.650 8.600 8.700 432,000 3,722,500 8.6169 5.211 5.211 5.241 5.211 5.271 713,019 5.2208 -0.58%
1995-10-18 0 8.650 8.600 8.650 8.600 8.700 632,000 5,476,800 8.6658 5.241 5.211 5.241 5.211 5.271 1,043,121 5.2504 -0.57%
1995-10-17 0 8.700 8.650 8.700 8.600 8.750 1,104,000 9,580,300 8.6778 5.271 5.241 5.271 5.211 5.301 1,822,161 5.2577 1.16%
1995-10-16 0 8.600 8.400 8.600 8.400 8.600 2,698,300 23,080,305 8.5536 5.211 5.089 5.211 5.089 5.211 4,453,565 5.1824 2.38%
1995-10-13 0 8.400 8.350 8.400 8.350 8.400 210,000 1,755,800 8.3610 5.089 5.059 5.089 5.059 5.089 346,607 5.0657 0.60%
1995-10-12 0 8.500 8.450 8.550 8.450 8.500 212,000 1,797,800 8.4802 5.059 5.029 5.089 5.029 5.059 356,193 5.0473 0.00%
1995-10-11 0 8.500 8.400 8.500 8.250 8.550 986,000 8,269,900 8.3873 5.059 5.000 5.059 4.910 5.089 1,656,636 4.9920 -0.58%
1995-10-10 0 8.550 8.450 8.550 8.500 8.550 162,000 1,380,000 8.5185 5.089 5.029 5.089 5.059 5.089 272,186 5.0701 -1.16%
1995-10-09 0 8.650 8.550 8.700 8.550 8.700 395,000 3,390,300 8.5830 5.148 5.089 5.178 5.089 5.178 663,662 5.1085 1.17%
1995-10-06 0 8.550 8.450 8.550 8.300 8.700 570,000 4,842,800 8.4961 5.089 5.029 5.089 4.940 5.178 957,690 5.0568 -0.58%
1995-10-05 0 8.600 8.500 8.600 8.300 8.700 989,000 8,397,300 8.4907 5.119 5.059 5.119 4.940 5.178 1,661,676 5.0535 0.00%
1995-10-04 0 8.600 8.550 8.650 8.400 8.600 958,000 8,190,900 8.5500 5.119 5.089 5.148 5.000 5.119 1,609,591 5.0888 1.18%
1995-10-03 0 8.500 8.450 8.500 8.450 8.500 1,113,000 9,447,150 8.4880 5.059 5.029 5.059 5.029 5.059 1,870,016 5.0519 0.59%
1995-10-02 0 8.450 8.400 8.450 8.400 8.550 838,000 7,079,000 8.4475 5.029 5.000 5.029 5.000 5.089 1,407,972 5.0278 -0.59%
1995-09-29 0 8.500 8.450 8.500 8.400 8.650 1,003,000 8,531,900 8.5064 5.059 5.029 5.059 5.000 5.148 1,685,198 5.0628 0.00%
1995-09-28 0 8.500 8.500 8.550 8.350 8.550 420,000 3,545,200 8.4410 5.059 5.059 5.089 4.970 5.089 705,666 5.0239 -1.73%
1995-09-27 0 8.650 8.500 8.650 8.550 8.650 1,046,000 9,001,800 8.6059 5.148 5.059 5.148 5.089 5.148 1,757,445 5.1221 1.76%
1995-09-26 0 8.500 8.500 8.550 8.400 8.500 948,000 8,055,100 8.4969 5.059 5.059 5.089 5.000 5.059 1,592,790 5.0572 1.19%
1995-09-25 0 8.400 8.350 8.400 8.250 8.400 752,000 6,272,100 8.3406 5.000 4.970 5.000 4.910 5.000 1,263,479 4.9642 0.60%
1995-09-22 0 8.350 8.350 8.400 8.350 8.400 492,000 4,110,400 8.3545 4.970 4.970 5.000 4.970 5.000 826,638 4.9724 -0.60%
1995-09-21 0 8.400 8.350 8.400 8.350 8.500 376,000 3,158,600 8.4005 5.000 4.970 5.000 4.970 5.059 631,739 4.9998 -1.18%
1995-09-20 0 8.500 8.450 8.500 8.450 8.500 496,000 4,193,800 8.4552 5.059 5.029 5.059 5.029 5.059 833,358 5.0324 0.00%
1995-09-19 0 8.500 8.400 8.500 8.400 8.500 240,000 2,028,300 8.4513 5.059 5.000 5.059 5.000 5.059 403,238 5.0300 -1.16%
1995-09-18 0 8.600 8.500 8.600 8.500 8.600 1,598,000 13,699,800 8.5731 5.119 5.059 5.119 5.059 5.119 2,684,892 5.1026 1.18%
1995-09-15 0 8.500 8.450 8.500 8.450 8.500 1,010,000 8,578,300 8.4934 5.059 5.029 5.059 5.029 5.059 1,696,959 5.0551 0.59%
1995-09-14 0 8.450 8.450 8.500 8.400 8.500 1,889,000 16,005,500 8.4730 5.029 5.029 5.059 5.000 5.059 3,173,818 5.0430 -0.59%
1995-09-13 0 8.500 8.450 8.500 8.450 8.600 590,000 5,026,300 8.5192 5.059 5.029 5.059 5.029 5.119 991,293 5.0704 0.00%
1995-09-12 0 8.500 8.500 8.550 8.500 8.550 302,000 2,567,900 8.5030 5.059 5.059 5.089 5.059 5.089 507,408 5.0608 0.00%
1995-09-11 0 8.500 8.500 8.550 8.450 8.550 388,000 3,292,300 8.4853 5.059 5.059 5.089 5.029 5.089 651,901 5.0503 1.19%
1995-09-08 0 8.400 8.300 8.400 8.250 8.400 710,000 5,912,700 8.3277 5.000 4.940 5.000 4.910 5.000 1,192,912 4.9565 1.20%
1995-09-07 0 8.300 8.250 8.300 8.300 8.350 950,000 7,890,500 8.3058 4.940 4.910 4.940 4.940 4.970 1,596,150 4.9435 -1.19%
1995-09-06 0 8.400 8.350 8.400 8.400 8.500 302,000 2,539,700 8.4096 5.000 4.970 5.000 5.000 5.059 507,408 5.0052 -1.75%
1995-09-05 0 8.550 8.450 8.550 8.400 8.550 458,000 3,875,300 8.4614 5.089 5.029 5.089 5.000 5.089 769,512 5.0360 1.18%
1995-09-04 0 8.450 8.400 8.500 8.450 8.500 698,000 5,917,300 8.4775 5.029 5.000 5.059 5.029 5.059 1,172,750 5.0457 0.00%
1995-09-01 0 8.450 8.400 8.450 8.400 8.450 202,000 1,703,600 8.4337 5.029 5.000 5.029 5.000 5.029 339,392 5.0196 0.00%
1995-08-31 0 8.450 8.400 8.450 8.350 8.450 134,000 1,128,200 8.4194 5.029 5.000 5.029 4.970 5.029 225,141 5.0111 -1.17%
1995-08-30 0 8.550 8.500 8.550 8.550 8.600 428,000 3,659,600 8.5505 5.089 5.059 5.089 5.089 5.119 719,108 5.0891 0.59%
1995-08-29 0 8.500 8.450 8.500 8.450 8.550 157,000 1,332,500 8.4873 5.059 5.029 5.059 5.029 5.089 263,785 5.0515 0.00%
1995-08-25 0 8.500 8.350 8.500 8.400 8.600 204,000 1,725,700 8.4593 5.059 4.970 5.059 5.000 5.119 342,752 5.0348 0.00%
1995-08-24 0 8.500 8.350 8.500 8.400 8.550 889,000 7,533,700 8.4744 5.059 4.970 5.059 5.000 5.089 1,493,660 5.0438 -1.16%
1995-08-23 0 8.600 8.500 8.600 8.150 8.700 620,000 5,201,000 8.3887 5.119 5.059 5.119 4.851 5.178 1,041,698 4.9928 6.17%
1995-08-22 0 8.100 8.050 8.100 8.050 8.150 2,754,200 22,239,760 8.0749 4.821 4.791 4.821 4.791 4.851 4,627,490 4.8060 0.62%
1995-08-21 0 8.050 8.050 8.150 7.950 8.100 4,122,000 33,249,400 8.0663 4.791 4.791 4.851 4.732 4.821 6,925,610 4.8009 1.90%
1995-08-18 0 7.900 7.850 7.900 7.850 8.050 1,120,000 8,932,600 7.9755 4.702 4.672 4.702 4.672 4.791 1,881,777 4.7469 -1.86%
1995-08-17 0 8.050 8.000 8.250 8.000 8.300 1,460,000 11,828,000 8.1014 4.791 4.761 4.910 4.761 4.940 2,453,030 4.8218 -1.83%
1995-08-16 0 8.200 8.150 8.200 8.150 8.350 1,752,000 14,444,800 8.2447 4.880 4.851 4.880 4.851 4.970 2,943,636 4.9071 -1.80%
1995-08-15 0 8.350 8.300 8.350 8.250 8.350 900,000 7,469,900 8.2999 4.970 4.940 4.970 4.910 4.970 1,512,142 4.9399 -0.60%
1995-08-14 0 8.400 8.350 8.400 8.350 8.500 598,000 5,050,300 8.4453 5.000 4.970 5.000 4.970 5.059 1,004,734 5.0265 -1.18%
1995-08-11 0 8.500 8.450 8.500 8.400 8.500 380,000 3,208,600 8.4437 5.059 5.029 5.059 5.000 5.059 638,460 5.0255 -0.58%
1995-08-10 0 8.550 8.500 8.600 8.550 8.650 366,000 3,142,200 8.5852 5.089 5.059 5.119 5.089 5.148 614,938 5.1098 -0.58%
1995-08-09 0 8.600 8.550 8.650 8.550 8.600 496,000 4,262,600 8.5940 5.119 5.089 5.148 5.089 5.119 833,358 5.1150 0.58%
1995-08-08 0 8.550 8.550 8.600 8.550 8.600 504,000 4,327,900 8.5871 5.089 5.089 5.119 5.089 5.119 846,799 5.1109 -0.58%
1995-08-07 0 8.600 8.550 8.600 8.550 8.600 284,000 2,436,600 8.5796 5.119 5.089 5.119 5.089 5.119 477,165 5.1064 -0.58%
1995-08-04 0 8.650 8.650 8.700 8.600 8.700 438,000 3,785,100 8.6418 5.148 5.148 5.178 5.119 5.178 735,909 5.1434 -0.57%
1995-08-03 0 8.700 8.650 8.750 8.700 8.800 483,000 4,222,500 8.7422 5.178 5.148 5.208 5.178 5.238 811,516 5.2032 -1.14%
1995-08-02 0 8.800 8.750 8.800 8.650 8.800 488,000 4,247,600 8.7041 5.238 5.208 5.238 5.148 5.238 819,917 5.1805 -0.56%
1995-08-01 0 8.850 8.800 8.850 8.800 8.850 272,000 2,401,900 8.8305 5.267 5.238 5.267 5.238 5.267 457,003 5.2558 -0.56%
1995-07-31 0 8.900 8.850 8.900 8.850 9.000 708,000 6,296,900 8.8939 5.297 5.267 5.297 5.267 5.357 1,189,552 5.2935 -1.11%
1995-07-28 0 9.000 8.950 9.000 8.950 9.000 586,000 5,266,500 8.9872 5.357 5.327 5.357 5.327 5.357 984,572 5.3490 0.00%
1995-07-27 0 9.000 8.950 9.000 8.900 9.000 268,000 2,411,800 8.9993 5.357 5.327 5.357 5.297 5.357 450,282 5.3562 -0.55%
1995-07-26 0 9.050 9.050 9.100 9.000 9.100 200,000 1,808,200 9.0410 5.386 5.386 5.416 5.357 5.416 336,032 5.3810 0.56%
1995-07-25 0 9.000 8.950 9.000 9.000 9.050 458,000 4,130,100 9.0177 5.357 5.327 5.357 5.357 5.386 769,512 5.3672 0.00%
1995-07-24 0 9.000 9.000 9.050 9.000 9.100 663,400 6,016,850 9.0697 5.357 5.357 5.386 5.357 5.416 1,114,617 5.3981 -2.17%
1995-07-21 0 9.200 9.250 9.350 9.150 9.250 232,000 2,137,700 9.2142 5.476 5.505 5.565 5.446 5.505 389,797 5.4841 0.55%
1995-07-20 0 9.150 9.150 - 8.900 9.150 274,000 2,465,300 8.9974 5.446 5.446 - 5.297 5.446 460,363 5.3551 0.00%
1995-07-19 0 9.150 9.100 9.200 9.150 9.200 644,000 5,895,900 9.1551 5.446 5.416 5.476 5.446 5.476 1,082,022 5.4490 -1.08%
1995-07-18 0 9.250 9.200 9.250 9.250 9.300 570,000 5,274,100 9.2528 5.505 5.476 5.505 5.505 5.535 957,690 5.5071 0.00%
1995-07-17 0 9.250 9.200 9.250 9.250 9.350 1,223,201 11,312,649 9.2484 5.505 5.476 5.505 5.505 5.565 2,055,171 5.5045 -1.07%
1995-07-14 0 9.350 9.200 9.350 9.350 9.350 572,000 5,335,700 9.3281 5.565 5.476 5.565 5.565 5.565 961,050 5.5519 0.00%
1995-07-13 0 9.350 9.350 9.400 9.350 9.500 1,224,000 11,525,200 9.4160 5.565 5.565 5.595 5.565 5.654 2,056,513 5.6042 0.54%
1995-07-12 0 9.300 9.300 9.350 9.300 9.450 2,015,000 18,837,650 9.3487 5.535 5.535 5.565 5.535 5.624 3,385,518 5.5642 1.09%
1995-07-11 0 9.200 9.200 9.250 9.150 9.250 1,040,018 9,570,561 9.2023 5.476 5.476 5.505 5.446 5.505 1,747,394 5.4770 0.00%
1995-07-10 0 9.200 9.150 9.200 9.200 9.350 2,035,000 18,806,250 9.2414 5.476 5.446 5.476 5.476 5.565 3,419,121 5.5003 0.55%
1995-07-07 0 9.150 9.150 9.200 9.100 9.200 1,928,000 17,642,100 9.1505 5.446 5.446 5.476 5.416 5.476 3,239,344 5.4462 0.55%
1995-07-06 0 9.100 9.050 9.100 9.100 9.300 1,010,000 9,286,300 9.1944 5.416 5.386 5.416 5.416 5.535 1,696,959 5.4723 0.00%
1995-07-05 0 9.100 9.050 9.150 9.100 9.200 1,136,000 10,366,200 9.1252 5.416 5.386 5.446 5.416 5.476 1,908,659 5.4311 0.00%
1995-07-04 0 9.100 9.050 9.100 9.100 9.150 356,000 3,254,800 9.1427 5.416 5.386 5.416 5.416 5.446 598,136 5.4416 -0.55%
1995-07-03 0 9.150 9.100 9.150 9.100 9.150 218,000 1,994,300 9.1482 5.446 5.416 5.446 5.416 5.446 366,274 5.4448 -0.54%
1995-06-30 0 9.200 9.100 9.200 9.150 9.250 938,000 8,612,900 9.1822 5.476 5.416 5.476 5.446 5.505 1,575,988 5.4651 -0.54%
1995-06-29 0 9.250 9.200 9.250 9.200 9.300 1,730,000 16,052,100 9.2787 5.505 5.476 5.505 5.476 5.535 2,906,673 5.5225 -0.54%
1995-06-28 0 9.300 9.250 9.300 9.250 9.300 50,000 464,400 9.2880 5.535 5.505 5.535 5.505 5.535 84,008 5.5281 0.00%
1995-06-27 0 9.300 9.150 9.350 9.050 9.350 1,516,000 13,865,400 9.1460 5.535 5.446 5.565 5.386 5.565 2,547,119 5.4436 1.64%
1995-06-26 0 9.150 9.100 9.150 9.150 9.250 1,232,000 11,305,000 9.1761 5.446 5.416 5.446 5.446 5.505 2,069,954 5.4615 -3.17%
1995-06-23 0 9.450 9.350 9.450 9.400 9.600 1,178,000 11,123,600 9.4428 5.624 5.565 5.624 5.595 5.714 1,979,226 5.6202 -0.53%
1995-06-22 0 9.500 9.450 9.500 9.450 9.600 1,682,000 16,026,300 9.5281 5.654 5.624 5.654 5.624 5.714 2,826,025 5.6710 -1.04%
1995-06-21 0 9.600 9.600 9.650 9.550 9.700 1,814,000 17,430,600 9.6089 5.714 5.714 5.744 5.684 5.773 3,047,806 5.7191 -2.04%
1995-06-20 0 9.800 9.750 9.800 9.600 9.850 2,314,000 22,503,000 9.7247 5.833 5.803 5.833 5.714 5.863 3,887,885 5.7880 3.70%
1995-06-16 0 9.450 9.500 9.550 9.150 9.500 2,098,315 19,702,414 9.3896 5.624 5.654 5.684 5.446 5.654 3,525,500 5.5885 2.16%
1995-06-15 0 9.250 9.200 9.250 9.250 9.350 239,000 2,214,350 9.2651 5.505 5.476 5.505 5.505 5.565 401,558 5.5144 -0.54%
1995-06-14 0 9.300 9.300 9.400 9.300 9.350 467,108 4,366,183 9.3473 5.535 5.535 5.595 5.535 5.565 784,815 5.5633 0.00%
1995-06-13 0 9.300 9.250 9.300 9.200 9.300 414,000 3,840,500 9.2766 5.535 5.505 5.535 5.476 5.535 695,585 5.5212 1.64%
1995-06-12 0 9.300 9.200 9.300 9.100 9.300 472,000 4,357,000 9.2309 5.446 5.387 5.446 5.329 5.446 806,035 5.4055 -2.11%
1995-06-09 0 9.500 9.450 9.500 9.450 9.500 856,000 8,104,000 9.4673 5.563 5.534 5.563 5.534 5.563 1,461,792 5.5439 1.06%
1995-06-08 0 9.400 9.350 9.400 9.350 9.450 445,000 4,179,650 9.3925 5.504 5.475 5.504 5.475 5.534 759,927 5.5001 0.00%
1995-06-07 0 9.400 9.400 9.450 9.400 9.550 1,116,000 10,553,100 9.4562 5.504 5.504 5.534 5.504 5.592 1,905,795 5.5374 -1.05%
1995-06-06 0 9.500 9.500 9.600 9.450 9.600 606,000 5,756,500 9.4992 5.563 5.563 5.622 5.534 5.622 1,034,867 5.5626 -1.04%
1995-06-05 0 9.600 9.550 9.650 9.550 9.650 3,008,000 28,813,200 9.5789 5.622 5.592 5.651 5.592 5.651 5,136,766 5.6092 1.59%
1995-06-01 0 9.450 9.450 9.500 9.400 9.550 1,544,000 14,599,400 9.4556 5.534 5.534 5.563 5.504 5.592 2,636,691 5.5370 1.07%
1995-05-31 0 9.350 9.300 9.350 9.100 9.350 894,000 8,310,300 9.2956 5.475 5.446 5.475 5.329 5.475 1,526,685 5.4434 3.89%
1995-05-30 0 9.000 9.000 9.050 8.950 9.000 858,000 7,719,400 8.9970 5.270 5.270 5.300 5.241 5.270 1,465,208 5.2685 0.00%
1995-05-29 0 9.000 8.950 9.000 8.950 9.100 258,000 2,330,100 9.0314 5.270 5.241 5.270 5.241 5.329 440,587 5.2886 -2.70%
1995-05-26 0 9.250 9.200 9.250 9.150 9.300 1,089,892 10,053,250 9.2241 5.417 5.387 5.417 5.358 5.446 1,861,210 5.4015 -0.54%
1995-05-25 0 9.300 9.250 9.350 9.000 9.350 1,850,000 17,020,400 9.2002 5.446 5.417 5.475 5.270 5.475 3,159,247 5.3875 4.49%
1995-05-24 0 8.900 8.900 8.950 8.800 9.000 906,000 8,049,100 8.8842 5.212 5.212 5.241 5.153 5.270 1,547,177 5.2024 1.14%
1995-05-23 0 8.800 8.800 8.850 8.650 8.800 1,451,900 12,753,595 8.7841 5.153 5.153 5.182 5.065 5.153 2,479,412 5.1438 2.33%
1995-05-22 0 8.600 8.550 8.650 8.550 8.800 152,000 1,311,800 8.6303 5.036 5.007 5.065 5.007 5.153 259,571 5.0537 0.00%
1995-05-19 0 8.600 8.550 8.650 8.500 8.650 658,000 5,640,300 8.5719 5.036 5.007 5.065 4.977 5.065 1,123,667 5.0195 -1.15%
1995-05-18 0 8.700 8.650 8.700 8.700 8.900 1,844,600 16,260,560 8.8152 5.095 5.065 5.095 5.095 5.212 3,150,026 5.1620 -2.25%
1995-05-17 0 8.900 8.850 8.900 8.850 9.000 827,000 7,362,200 8.9023 5.212 5.182 5.212 5.182 5.270 1,412,269 5.2130 0.00%
1995-05-16 0 8.900 8.850 8.900 8.900 9.000 1,762,000 15,757,200 8.9428 5.212 5.182 5.212 5.212 5.270 3,008,970 5.2367 -0.56%
1995-05-15 0 8.950 8.900 8.950 8.800 9.050 1,602,000 14,302,100 8.9277 5.241 5.212 5.241 5.153 5.300 2,735,737 5.2279 0.00%
1995-05-12 0 8.950 8.700 9.000 8.900 9.200 1,024,000 9,235,400 9.0189 5.241 5.095 5.270 5.212 5.387 1,748,686 5.2813 -0.56%
1995-05-11 0 9.000 8.900 9.000 8.700 9.000 2,600,000 23,129,400 8.8959 5.270 5.212 5.270 5.095 5.270 4,440,023 5.2093 3.45%
1995-05-10 0 8.700 8.600 8.700 8.500 8.700 780,000 6,694,900 8.5832 5.095 5.036 5.095 4.977 5.095 1,332,007 5.0262 1.16%
1995-05-09 0 8.600 8.550 8.600 8.550 8.650 772,000 6,649,900 8.6139 5.036 5.007 5.036 5.007 5.065 1,318,345 5.0441 1.18%
1995-05-08 0 8.500 8.450 8.550 8.350 8.550 1,188,000 10,015,300 8.4304 4.977 4.948 5.007 4.890 5.007 2,028,749 4.9367 1.80%
1995-05-05 0 8.350 8.300 8.350 8.300 8.350 576,000 4,787,800 8.3122 4.890 4.860 4.890 4.860 4.890 983,636 4.8675 0.00%
1995-05-04 0 8.350 8.350 8.400 8.350 8.350 296,000 2,471,600 8.3500 4.890 4.890 4.919 4.890 4.890 505,480 4.8896 0.00%
1995-05-03 0 8.350 8.300 8.350 8.350 8.400 552,000 4,616,200 8.3627 4.890 4.860 4.890 4.890 4.919 942,651 4.8970 0.00%
1995-05-02 0 8.350 8.300 8.350 8.250 8.400 1,514,000 12,631,500 8.3431 4.890 4.860 4.890 4.831 4.919 2,585,460 4.8856 0.00%
1995-05-01 0 8.350 8.300 8.350 8.250 8.400 1,740,000 14,563,400 8.3698 4.890 4.860 4.890 4.831 4.919 2,971,400 4.9012 0.00%
1995-04-28 0 8.350 8.250 8.350 8.150 8.350 944,000 7,767,900 8.2287 4.890 4.831 4.890 4.772 4.890 1,612,070 4.8186 1.83%
1995-04-27 0 8.200 8.150 8.200 8.100 8.250 1,747,000 14,255,200 8.1598 4.802 4.772 4.802 4.743 4.831 2,983,354 4.7782 1.86%
1995-04-26 0 8.050 8.100 8.150 8.000 8.150 924,000 7,488,200 8.1041 4.714 4.743 4.772 4.685 4.772 1,577,916 4.7456 0.00%
1995-04-25 0 8.050 8.050 8.100 8.000 8.100 190,000 1,529,700 8.0511 4.714 4.714 4.743 4.685 4.743 324,463 4.7146 -0.62%
1995-04-24 0 8.100 8.050 8.100 7.900 8.200 142,000 1,139,700 8.0261 4.743 4.714 4.743 4.626 4.802 242,494 4.6999 -1.22%
1995-04-21 0 8.200 8.100 8.200 8.000 8.200 578,000 4,673,900 8.0863 4.802 4.743 4.802 4.685 4.802 987,051 4.7352 3.14%
1995-04-20 0 7.950 7.950 8.050 7.900 8.000 851,000 6,753,050 7.9354 4.655 4.655 4.714 4.626 4.685 1,453,254 4.6468 -1.24%
1995-04-19 0 8.050 8.050 8.100 8.000 8.100 682,000 5,499,100 8.0632 4.714 4.714 4.743 4.685 4.743 1,164,652 4.7217 -1.23%
1995-04-18 0 8.150 8.100 8.250 8.150 8.400 892,000 7,334,500 8.2225 4.772 4.743 4.831 4.772 4.919 1,523,270 4.8150 -1.81%
1995-04-13 0 8.300 8.250 8.450 8.300 8.450 783,000 6,535,950 8.3473 4.860 4.831 4.948 4.860 4.948 1,337,130 4.8880 -1.19%
1995-04-12 0 8.400 8.400 8.450 8.200 8.500 1,199,000 10,092,900 8.4178 4.919 4.919 4.948 4.802 4.977 2,047,534 4.9293 -0.59%
1995-04-11 0 8.450 8.450 8.500 8.350 8.500 1,037,000 8,768,700 8.4558 4.948 4.948 4.977 4.890 4.977 1,770,886 4.9516 1.81%
1995-04-10 0 8.300 8.300 8.400 8.250 8.400 86,000 714,800 8.3116 4.860 4.860 4.919 4.831 4.919 146,862 4.8671 1.22%
1995-04-07 0 8.200 8.200 8.250 8.150 8.200 402,000 3,284,700 8.1709 4.802 4.802 4.831 4.772 4.802 686,496 4.7847 1.86%
1995-04-06 0 8.050 8.050 8.150 8.050 8.350 641,000 5,269,300 8.2204 4.714 4.714 4.772 4.714 4.890 1,094,637 4.8137 -2.42%
1995-04-04 0 8.250 8.250 8.300 8.100 8.250 194,000 1,591,800 8.2052 4.831 4.831 4.860 4.743 4.831 331,294 4.8048 0.00%
1995-04-03 0 8.250 8.250 8.300 8.200 8.350 679,000 5,603,600 8.2527 4.831 4.831 4.860 4.802 4.890 1,159,529 4.8327 -2.94%
1995-03-31 0 8.500 8.450 8.550 8.400 8.600 466,000 3,950,150 8.4767 4.977 4.948 5.007 4.919 5.036 795,789 4.9638 -0.58%
1995-03-30 0 8.550 8.550 8.600 8.550 8.700 1,659,300 14,301,720 8.6191 5.007 5.007 5.036 5.007 5.095 2,833,589 5.0472 0.59%
1995-03-29 0 8.500 8.500 8.550 8.500 8.650 3,088,800 26,461,240 8.5668 4.977 4.977 5.007 4.977 5.065 5,274,748 5.0166 -2.30%
1995-03-28 0 8.700 8.650 8.750 8.250 8.900 2,066,000 17,591,100 8.5146 5.095 5.065 5.124 4.831 5.212 3,528,111 4.9860 4.82%
1995-03-27 0 8.300 8.250 8.300 8.250 8.450 1,396,000 11,643,300 8.3405 4.860 4.831 4.860 4.831 4.948 2,383,951 4.8840 0.00%
1995-03-24 0 8.300 8.150 8.350 8.150 8.350 1,564,000 12,857,300 8.2208 4.860 4.772 4.890 4.772 4.890 2,670,845 4.8139 1.22%
1995-03-23 0 8.200 8.150 8.250 8.150 8.250 1,208,000 9,893,400 8.1899 4.802 4.772 4.831 4.772 4.831 2,062,903 4.7959 1.86%
1995-03-22 0 8.050 8.050 8.150 7.900 8.200 2,642,000 21,017,400 7.9551 4.714 4.714 4.772 4.626 4.802 4,511,747 4.6584 1.26%
1995-03-21 0 7.950 7.900 7.950 7.850 8.000 748,000 5,921,400 7.9163 4.655 4.626 4.655 4.597 4.685 1,277,361 4.6357 0.63%
1995-03-20 0 7.900 7.850 7.900 7.800 7.950 595,898 4,680,224 7.8541 4.626 4.597 4.626 4.568 4.655 1,017,616 4.5992 1.28%
1995-03-17 0 7.800 7.800 7.850 7.650 7.850 2,201,594 17,172,555 7.8001 4.568 4.568 4.597 4.480 4.597 3,759,665 4.5676 3.31%
1995-03-16 0 7.550 7.550 7.600 7.550 7.650 1,126,000 8,562,700 7.6045 4.421 4.421 4.450 4.421 4.480 1,922,872 4.4531 0.00%
1995-03-15 0 7.550 7.550 7.600 7.550 7.650 2,202,000 16,735,600 7.6002 4.421 4.421 4.450 4.421 4.480 3,760,358 4.4505 -0.66%
1995-03-14 0 7.600 7.550 7.600 7.550 7.600 312,000 2,370,900 7.5990 4.450 4.421 4.450 4.421 4.450 532,803 4.4499 -0.65%
1995-03-13 0 7.650 7.650 7.800 7.600 7.700 642,000 4,899,600 7.6318 4.480 4.480 4.568 4.450 4.509 1,096,344 4.4690 0.66%
1995-03-10 0 7.600 7.600 7.650 7.600 7.700 942,000 7,169,900 7.6114 4.450 4.450 4.480 4.450 4.509 1,608,655 4.4571 -0.65%
1995-03-09 0 7.650 7.600 7.650 7.500 7.650 568,000 4,308,700 7.5857 4.480 4.450 4.480 4.392 4.480 969,974 4.4421 2.00%
1995-03-08 0 7.500 7.450 7.500 7.500 7.600 520,000 3,918,600 7.5358 4.392 4.363 4.392 4.392 4.450 888,005 4.4128 -1.96%
1995-03-07 0 7.650 7.650 7.800 7.650 7.850 422,000 3,263,000 7.7322 4.480 4.480 4.568 4.480 4.597 720,650 4.5279 -1.92%
1995-03-06 0 7.800 7.750 7.850 7.700 7.900 111,000 866,500 7.8063 4.568 4.538 4.597 4.509 4.626 189,555 4.5712 1.96%
1995-03-03 0 7.650 7.600 7.800 7.600 7.800 518,000 3,978,300 7.6801 4.480 4.450 4.568 4.450 4.568 884,589 4.4973 -0.65%
1995-03-02 0 7.700 7.700 7.950 7.700 7.800 24,000 186,500 7.7708 4.509 4.509 4.655 4.509 4.568 40,985 4.5505 -1.28%
1995-03-01 0 7.800 7.750 7.950 7.700 8.150 642,000 5,056,850 7.8767 4.568 4.538 4.655 4.509 4.772 1,096,344 4.6125 -1.89%
1995-02-28 0 7.950 7.850 7.950 7.950 8.100 639,000 5,107,450 7.9929 4.655 4.597 4.655 4.655 4.743 1,091,221 4.6805 0.00%
1995-02-27 0 7.950 8.000 8.200 7.750 8.000 2,094,000 16,596,500 7.9257 4.655 4.685 4.802 4.538 4.685 3,575,927 4.6412 -1.24%
1995-02-24 0 8.050 8.000 8.050 7.750 8.050 859,000 6,771,850 7.8834 4.714 4.685 4.714 4.538 4.714 1,466,915 4.6164 5.23%
1995-02-23 0 7.650 7.650 7.850 7.650 7.850 682,000 5,272,400 7.7308 4.480 4.480 4.597 4.480 4.597 1,164,652 4.5270 -1.92%
1995-02-22 0 7.800 7.750 7.800 7.700 7.900 798,000 6,239,700 7.8192 4.568 4.538 4.568 4.509 4.626 1,362,746 4.5788 -0.64%
1995-02-21 0 7.850 7.850 7.900 7.800 7.900 931,000 7,321,550 7.8642 4.597 4.597 4.626 4.568 4.626 1,589,870 4.6051 0.00%
1995-02-20 0 7.850 7.800 7.850 7.850 8.000 778,000 6,139,500 7.8914 4.597 4.568 4.597 4.597 4.685 1,328,592 4.6211 -2.48%
1995-02-17 0 8.050 8.050 8.100 8.000 8.150 1,822,000 14,725,800 8.0822 4.714 4.714 4.743 4.685 4.772 3,111,432 4.7328 -1.83%
1995-02-16 0 8.200 8.100 8.150 8.100 8.350 1,988,000 16,363,200 8.2310 4.802 4.743 4.772 4.743 4.890 3,394,910 4.8199 0.00%
1995-02-15 0 8.200 8.100 8.200 7.750 8.200 1,322,000 10,454,000 7.9077 4.802 4.743 4.802 4.538 4.802 2,257,581 4.6306 5.13%
1995-02-14 0 7.800 7.750 7.800 7.750 7.900 1,231,000 9,636,250 7.8280 4.568 4.538 4.568 4.538 4.626 2,102,180 4.5839 -1.27%
1995-02-13 0 7.900 7.850 7.900 7.850 8.050 1,152,000 9,163,900 7.9548 4.626 4.597 4.626 4.597 4.714 1,967,272 4.6582 0.64%
1995-02-10 0 7.850 7.800 7.850 7.700 7.850 1,098,000 8,570,700 7.8057 4.597 4.568 4.597 4.509 4.597 1,875,056 4.5709 1.95%
1995-02-09 0 7.700 7.700 7.750 7.400 7.900 1,462,500 11,337,000 7.7518 4.509 4.509 4.538 4.333 4.626 2,497,513 4.5393 1.32%
1995-02-08 0 7.600 7.550 7.650 7.350 7.700 3,221,000 23,971,900 7.4424 4.450 4.421 4.480 4.304 4.509 5,500,506 4.3581 -2.56%
1995-02-07 0 7.800 7.800 7.850 7.700 7.850 3,286,000 25,638,450 7.8023 4.568 4.568 4.597 4.509 4.597 5,611,506 4.5689 0.65%
1995-02-06 0 7.750 7.700 7.750 7.550 7.900 3,867,000 30,050,150 7.7709 4.538 4.509 4.538 4.421 4.626 6,603,681 4.5505 1.97%
1995-02-03 0 7.600 7.550 7.650 7.550 8.450 4,000,000 31,044,500 7.7611 4.450 4.421 4.480 4.421 4.948 6,830,805 4.5448 -11.11%
1995-01-30 0 8.550 8.500 8.550 8.500 9.100 1,718,000 14,951,200 8.7027 5.007 4.977 5.007 4.977 5.329 2,933,831 5.0961 -6.04%
1995-01-27 0 9.100 9.050 9.100 8.800 9.100 558,000 5,051,600 9.0530 5.329 5.300 5.329 5.153 5.329 952,897 5.3013 1.68%
1995-01-26 0 8.950 8.900 8.950 8.800 8.950 884,000 7,834,300 8.8623 5.241 5.212 5.241 5.153 5.241 1,509,608 5.1896 4.07%
1995-01-25 0 8.600 8.550 8.600 8.450 8.650 895,000 7,637,000 8.5330 5.036 5.007 5.036 4.948 5.065 1,528,393 4.9968 1.18%
1995-01-24 0 8.500 8.450 8.500 8.400 8.500 566,000 4,774,100 8.4348 4.977 4.948 4.977 4.919 4.977 966,559 4.9393 1.80%
1995-01-23 0 8.350 8.350 8.650 8.200 8.700 937,000 7,872,800 8.4021 4.890 4.890 5.065 4.802 5.095 1,600,116 4.9201 -7.22%
1995-01-20 0 9.000 8.950 9.000 8.800 9.000 836,000 7,505,900 8.9783 5.270 5.241 5.270 5.153 5.270 1,427,638 5.2576 -2.17%
1995-01-19 0 9.200 9.200 9.250 9.200 9.550 1,106,000 10,317,700 9.3288 5.387 5.387 5.417 5.387 5.592 1,888,718 5.4628 -2.13%
1995-01-18 0 9.400 9.400 9.450 9.000 9.400 2,474,000 22,452,400 9.0753 5.504 5.504 5.534 5.270 5.504 4,224,853 5.3144 5.62%
1995-01-17 0 8.900 8.900 8.950 8.700 8.900 1,312,000 11,615,400 8.8532 5.212 5.212 5.241 5.095 5.212 2,240,504 5.1843 1.14%
1995-01-16 0 8.800 8.800 8.850 8.500 8.850 810,000 7,077,300 8.7374 5.153 5.153 5.182 4.977 5.182 1,383,238 5.1165 4.76%
1995-01-13 0 8.400 8.500 8.550 8.200 9.400 1,156,000 9,980,500 8.6337 4.919 4.977 5.007 4.802 5.504 1,974,103 5.0557 -12.95%
1995-01-12 0 9.650 9.550 9.650 9.600 9.850 688,000 6,635,500 9.6446 5.651 5.592 5.651 5.622 5.768 1,174,898 5.6477 -1.53%
1995-01-11 0 9.800 9.800 9.950 9.600 10.25 534,000 5,327,600 9.9768 5.739 5.739 5.827 5.622 6.002 911,912 5.8422 -2.49%
1995-01-10 0 10.05 10.00 10.05 9.950 10.20 5,082,800 50,885,750 10.011 5.885 5.856 5.885 5.827 5.973 8,679,904 5.8625 -2.43%
1995-01-09 0 10.30 10.25 10.35 10.15 10.40 882,000 9,093,100 10.310 6.031 6.002 6.061 5.944 6.090 1,506,193 6.0371 -2.83%
1995-01-06 0 10.60 10.50 10.60 10.55 10.60 266,000 2,817,200 10.591 6.207 6.149 6.207 6.178 6.207 454,249 6.2019 -0.47%
1995-01-05 0 10.65 10.60 10.70 10.50 10.65 145,273 1,534,157 10.561 6.236 6.207 6.266 6.149 6.236 248,083 6.1840 1.43%
1995-01-04 0 10.50 10.50 10.75 10.50 10.50 84,473 885,730 10.485 6.149 6.149 6.295 6.149 6.149 144,255 6.1400 -3.67%
1995-01-03 0 10.90 - 10.90 10.80 10.90 72,000 784,000 10.889 6.383 - 6.383 6.324 6.383 122,954 6.3763 0.00%
1994-12-30 0 10.90 10.80 10.90 10.85 11.25 110,000 1,219,600 11.087 6.383 6.324 6.383 6.354 6.588 187,847 6.4925 0.93%
1994-12-29 0 10.80 - 10.80 10.80 10.80 8,000 86,400 10.800 6.324 - 6.324 6.324 6.324 13,662 6.3243 -1.82%
1994-12-28 0 11.00 11.00 - 10.95 10.95 13,000 141,800 10.908 6.441 6.441 - 6.412 6.412 22,200 6.3874 0.46%
1994-12-23 0 10.95 10.95 11.00 10.95 11.05 463,700 5,082,650 10.961 6.412 6.412 6.441 6.412 6.471 791,861 6.4186 -1.35%
1994-12-22 0 11.10 11.10 11.15 11.05 11.50 1,062,000 11,938,100 11.241 6.500 6.500 6.529 6.471 6.734 1,813,579 6.5826 -1.77%
1994-12-21 0 11.30 11.10 11.30 10.75 11.30 1,032,000 11,396,800 11.043 6.617 6.500 6.617 6.295 6.617 1,762,348 6.4668 4.63%
1994-12-20 0 10.80 10.80 - 10.65 10.80 726,000 7,786,650 10.725 6.324 6.324 - 6.236 6.324 1,239,791 6.2806 -0.46%
1994-12-19 0 10.85 10.85 10.90 10.80 11.10 528,000 5,817,700 11.018 6.354 6.354 6.383 6.324 6.500 901,666 6.4522 -0.46%
1994-12-16 0 10.90 10.90 10.95 10.90 11.00 488,000 5,331,700 10.926 6.383 6.383 6.412 6.383 6.441 833,358 6.3978 -1.80%
1994-12-15 0 11.10 11.15 11.20 10.90 11.30 687,400 7,630,300 11.100 6.500 6.529 6.559 6.383 6.617 1,173,874 6.5001 3.26%
1994-12-14 0 10.75 10.60 10.90 10.60 11.00 694,000 7,478,700 10.776 6.295 6.207 6.383 6.207 6.441 1,185,145 6.3104 3.37%
1994-12-13 0 10.40 10.40 - 10.25 10.40 446,000 4,599,100 10.312 6.090 6.090 - 6.002 6.090 761,635 6.0385 1.46%
1994-12-12 0 10.25 10.20 10.25 10.15 10.35 292,000 2,991,100 10.243 6.002 5.973 6.002 5.944 6.061 498,649 5.9984 -0.97%
1994-12-09 0 10.35 10.35 10.40 10.25 10.30 84,000 862,100 10.263 6.061 6.061 6.090 6.002 6.031 143,447 6.0099 -0.96%
1994-12-08 0 10.45 10.40 10.45 10.30 10.45 294,000 3,044,600 10.356 6.119 6.090 6.119 6.031 6.119 502,064 6.0642 1.46%
1994-12-07 0 10.30 10.25 10.35 10.20 10.35 790,000 8,123,300 10.283 6.031 6.002 6.061 5.973 6.061 1,349,084 6.0213 0.00%
1994-12-06 0 10.30 10.25 10.30 10.15 10.30 248,000 2,538,800 10.237 6.031 6.002 6.031 5.944 6.031 423,510 5.9947 0.49%
1994-12-05 0 10.25 10.20 - 10.20 10.60 1,198,000 12,456,300 10.398 6.002 5.973 - 5.973 6.207 2,045,826 6.0886 -1.91%
1994-12-02 0 10.45 10.40 10.45 10.30 10.80 2,500,000 26,519,900 10.608 6.119 6.090 6.119 6.031 6.324 4,269,253 6.2118 -5.00%
1994-12-01 0 11.00 11.00 11.05 11.00 11.60 5,797,000 65,114,100 11.232 6.441 6.441 6.471 6.441 6.793 9,899,544 6.5775 -4.76%
1994-11-30 0 11.55 11.55 11.60 11.30 11.60 4,129,000 47,151,050 11.419 6.763 6.763 6.793 6.617 6.793 7,051,099 6.6871 2.21%
1994-11-29 0 11.30 11.25 11.30 11.20 11.30 1,790,000 20,166,200 11.266 6.617 6.588 6.617 6.559 6.617 3,056,785 6.5972 2.73%
1994-11-28 0 11.00 11.00 11.20 11.00 11.20 1,126,500 12,508,900 11.104 6.441 6.441 6.559 6.441 6.559 1,923,726 6.5024 -1.79%
1994-11-25 0 11.20 11.20 11.25 11.20 11.25 1,088,000 12,236,500 11.247 6.559 6.559 6.588 6.559 6.588 1,857,979 6.5859 -0.88%
1994-11-24 0 11.30 - 11.30 11.10 11.30 428,000 4,801,500 11.218 6.617 - 6.617 6.500 6.617 730,896 6.5693 3.20%
1994-11-23 0 10.95 10.90 10.95 10.70 11.00 1,048,000 11,411,100 10.888 6.412 6.383 6.412 6.266 6.441 1,789,671 6.3761 -1.79%
1994-11-22 0 11.15 11.15 11.20 11.15 11.30 744,000 8,340,100 11.210 6.529 6.529 6.559 6.529 6.617 1,270,530 6.5643 -2.19%
1994-11-21 0 11.40 11.30 11.40 11.05 11.60 1,751,000 19,908,500 11.370 6.676 6.617 6.676 6.471 6.793 2,990,185 6.6579 3.17%
1994-11-18 0 11.05 11.05 11.10 10.90 11.20 442,000 4,861,800 11.000 6.471 6.471 6.500 6.383 6.559 754,804 6.4411 2.31%
1994-11-17 0 10.80 10.80 10.85 10.70 11.20 664,000 7,302,900 10.998 6.324 6.324 6.354 6.266 6.559 1,133,914 6.4404 -3.57%
1994-11-16 0 11.20 11.15 11.20 11.15 11.50 500,000 5,624,900 11.250 6.559 6.529 6.559 6.529 6.734 853,851 6.5877 -4.27%
1994-11-15 0 11.70 11.55 11.70 11.30 11.70 1,325,000 15,366,900 11.598 6.851 6.763 6.851 6.617 6.851 2,262,704 6.7914 4.46%
1994-11-14 0 11.20 11.10 11.30 11.00 11.20 372,000 4,125,900 11.091 6.559 6.500 6.617 6.441 6.559 635,265 6.4948 1.36%
1994-11-11 0 11.05 11.00 11.05 11.00 11.05 202,000 2,222,200 11.001 6.471 6.441 6.471 6.441 6.471 344,956 6.4420 0.00%
1994-11-10 0 11.05 11.00 11.05 11.00 11.05 12,000 132,100 11.008 6.471 6.441 6.471 6.441 6.471 20,492 6.4463 0.45%
1994-11-09 0 11.00 10.80 11.00 11.00 11.10 184,000 2,029,000 11.027 6.441 6.324 6.441 6.441 6.500 314,217 6.4573 0.00%
1994-11-08 0 11.00 11.00 11.10 11.00 11.10 130,000 1,430,200 11.002 6.441 6.441 6.500 6.441 6.500 222,001 6.4423 -0.90%
1994-11-07 0 11.10 11.05 11.10 11.10 11.10 151,000 1,676,100 11.100 6.500 6.471 6.500 6.500 6.500 257,863 6.5000 -1.77%
1994-11-04 0 11.30 11.25 11.30 11.20 11.30 455,000 5,122,650 11.259 6.617 6.588 6.617 6.559 6.617 777,004 6.5928 1.35%
1994-11-03 0 11.15 11.15 11.45 11.15 11.25 208,000 2,329,400 11.199 6.529 6.529 6.705 6.529 6.588 355,202 6.5580 -0.45%
1994-11-02 0 11.20 11.20 11.35 11.15 11.35 224,000 2,535,200 11.318 6.559 6.559 6.646 6.529 6.646 382,525 6.6275 -0.44%
1994-11-01 0 11.25 11.25 11.30 11.20 11.35 352,000 3,964,500 11.263 6.588 6.588 6.617 6.559 6.646 601,111 6.5953 0.90%
1994-10-31 0 11.15 11.10 11.15 11.15 11.20 897,000 10,009,300 11.159 6.529 6.500 6.529 6.529 6.559 1,531,808 6.5343 0.45%
1994-10-28 0 11.10 11.05 11.10 11.10 11.15 354,000 3,942,600 11.137 6.500 6.471 6.500 6.500 6.529 604,526 6.5218 0.45%
1994-10-27 0 11.05 11.05 11.50 11.05 11.20 708,000 7,861,600 11.104 6.471 6.471 6.734 6.471 6.559 1,209,053 6.5023 -0.45%
1994-10-26 0 11.10 11.05 11.10 11.00 11.10 642,000 7,122,700 11.095 6.500 6.471 6.500 6.441 6.500 1,096,344 6.4968 0.00%
1994-10-25 0 11.10 11.00 11.10 11.05 11.30 656,000 7,299,500 11.127 6.500 6.441 6.500 6.471 6.617 1,120,252 6.5159 -2.63%
1994-10-24 0 11.40 11.40 11.45 11.40 11.50 535,000 6,109,700 11.420 6.676 6.676 6.705 6.676 6.734 913,620 6.6874 -1.30%
1994-10-21 0 11.55 11.50 11.55 11.50 11.60 1,138,000 13,101,100 11.512 6.763 6.734 6.763 6.734 6.793 1,943,364 6.7415 -1.70%
1994-10-20 0 11.75 11.70 11.75 11.70 11.90 678,000 8,007,450 11.810 6.881 6.851 6.881 6.851 6.968 1,157,821 6.9160 -1.67%
1994-10-19 0 11.95 11.90 11.95 11.90 12.00 504,000 6,037,200 11.979 6.998 6.968 6.998 6.968 7.027 860,681 7.0144 0.00%
1994-10-18 0 11.95 11.90 11.95 11.85 12.00 397,900 4,749,160 11.936 6.998 6.968 6.998 6.939 7.027 679,494 6.9893 -0.42%
1994-10-17 0 12.00 11.90 12.00 11.90 12.00 254,000 3,037,800 11.960 7.027 6.968 7.027 6.968 7.027 433,756 7.0035 1.27%
1994-10-14 0 11.85 11.90 11.95 11.80 12.05 888,000 10,573,200 11.907 6.939 6.968 6.998 6.910 7.056 1,516,439 6.9724 0.85%
1994-10-12 0 11.90 11.85 12.00 11.85 12.10 1,816,000 21,824,100 12.018 6.881 6.852 6.938 6.852 6.996 3,140,775 6.9486 -0.42%
1994-10-11 0 11.95 11.90 11.95 11.95 11.95 256,000 3,059,200 11.950 6.910 6.881 6.910 6.910 6.910 442,752 6.9095 0.00%
1994-10-10 0 11.95 11.90 11.95 12.00 12.05 264,000 3,165,700 11.991 6.910 6.881 6.910 6.938 6.967 456,588 6.9334 -0.42%
1994-10-07 0 12.00 11.95 12.00 11.75 12.00 746,000 8,877,100 11.900 6.938 6.910 6.938 6.794 6.938 1,290,208 6.8804 1.69%
1994-10-06 0 11.80 11.80 11.90 11.80 11.95 684,000 8,111,100 11.858 6.823 6.823 6.881 6.823 6.910 1,182,979 6.8565 -2.48%
1994-10-05 0 12.10 12.10 12.25 11.80 12.10 918,000 10,978,400 11.959 6.996 6.996 7.083 6.823 6.996 1,587,683 6.9147 1.68%
1994-10-04 0 11.90 11.90 11.95 11.85 11.90 444,000 5,282,100 11.897 6.881 6.881 6.910 6.852 6.881 767,899 6.8786 0.85%
1994-10-03 0 11.80 11.80 11.95 11.80 11.90 125,000 1,480,200 11.842 6.823 6.823 6.910 6.823 6.881 216,188 6.8468 -0.84%
1994-09-30 0 11.90 - 11.90 11.85 12.00 1,071,000 12,805,800 11.957 6.881 - 6.881 6.852 6.938 1,852,296 6.9135 -1.24%
1994-09-29 0 12.05 12.05 12.10 12.00 12.20 470,000 5,663,600 12.050 6.967 6.967 6.996 6.938 7.054 812,866 6.9674 -0.41%
1994-09-28 0 12.10 12.05 12.10 12.00 12.20 708,000 8,561,400 12.092 6.996 6.967 6.996 6.938 7.054 1,224,487 6.9918 0.83%
1994-09-27 0 12.00 11.90 12.20 12.00 12.40 1,298,000 15,736,000 12.123 6.938 6.881 7.054 6.938 7.170 2,244,893 7.0097 -2.04%
1994-09-26 0 12.25 12.20 12.25 12.00 12.40 1,926,000 23,416,500 12.158 7.083 7.054 7.083 6.938 7.170 3,331,020 7.0298 6.06%
1994-09-23 0 11.55 11.55 11.60 11.55 11.70 634,100 7,366,010 11.616 6.678 6.678 6.707 6.678 6.765 1,096,677 6.7167 -0.86%
1994-09-22 0 11.65 11.65 11.70 11.40 11.65 1,502,600 17,368,870 11.559 6.736 6.736 6.765 6.591 6.736 2,598,749 6.6835 0.87%
1994-09-20 0 11.55 11.55 11.60 11.50 11.70 476,000 5,510,500 11.577 6.678 6.678 6.707 6.649 6.765 823,243 6.6937 -0.43%
1994-09-19 0 11.60 11.55 11.60 11.60 11.70 706,000 8,234,300 11.663 6.707 6.678 6.707 6.707 6.765 1,221,028 6.7437 -0.85%
1994-09-16 0 11.70 11.65 11.70 11.65 11.70 827,000 9,656,000 11.676 6.765 6.736 6.765 6.736 6.765 1,430,298 6.7510 0.86%
1994-09-15 0 11.60 11.55 - 11.55 11.60 760,000 8,801,000 11.580 6.707 6.678 - 6.678 6.707 1,314,421 6.6957 0.43%
1994-09-14 0 11.55 11.55 11.60 11.45 11.55 350,000 4,035,000 11.529 6.678 6.678 6.707 6.620 6.678 605,326 6.6658 1.32%
1994-09-13 0 11.40 11.40 11.45 11.30 11.40 229,000 2,600,700 11.357 6.591 6.591 6.620 6.534 6.591 396,056 6.5665 -0.44%
1994-09-12 0 11.45 11.45 11.50 11.30 11.40 178,000 2,013,100 11.310 6.620 6.620 6.649 6.534 6.591 307,851 6.5392 -2.14%
1994-09-09 0 11.70 11.60 11.70 11.65 11.70 364,000 4,236,100 11.638 6.765 6.707 6.765 6.736 6.765 629,539 6.7289 0.43%
1994-09-08 0 11.65 11.60 11.65 11.60 11.80 266,000 3,099,400 11.652 6.736 6.707 6.736 6.707 6.823 460,047 6.7371 -0.43%
1994-09-07 0 11.70 11.70 11.75 11.60 11.70 1,040,000 12,140,800 11.674 6.765 6.765 6.794 6.707 6.765 1,798,682 6.7498 0.86%
1994-09-06 0 11.60 - 11.60 11.55 11.70 602,000 6,989,500 11.610 6.707 - 6.707 6.678 6.765 1,041,160 6.7132 0.00%
1994-09-05 0 11.60 11.60 11.65 11.50 11.65 1,062,000 12,322,900 11.603 6.707 6.707 6.736 6.649 6.736 1,836,731 6.7091 0.87%
1994-09-02 0 11.50 11.45 11.50 11.20 11.50 223,000 2,537,800 11.380 6.649 6.620 6.649 6.476 6.649 385,679 6.5801 0.88%
1994-09-01 0 11.40 11.35 11.40 11.30 11.70 1,210,000 13,953,000 11.531 6.591 6.563 6.591 6.534 6.765 2,092,697 6.6675 -2.56%
1994-08-31 0 11.70 - 11.70 11.70 11.90 1,229,000 14,472,800 11.776 6.765 - 6.765 6.765 6.881 2,125,558 6.8089 -0.85%
1994-08-30 0 11.80 11.80 11.85 11.65 11.85 686,000 8,076,000 11.773 6.823 6.823 6.852 6.736 6.852 1,186,438 6.8069 2.16%
1994-08-26 0 11.55 11.50 11.60 11.40 11.60 266,000 3,072,200 11.550 6.678 6.649 6.707 6.591 6.707 460,047 6.6780 2.21%
1994-08-25 0 11.30 11.30 11.35 11.30 11.35 152,000 1,720,100 11.316 6.534 6.534 6.563 6.534 6.563 262,884 6.5432 0.89%
1994-08-24 0 11.20 11.20 11.25 11.10 11.25 166,000 1,854,900 11.174 6.476 6.476 6.505 6.418 6.505 287,097 6.4609 0.90%
1994-08-23 0 11.10 11.05 11.25 11.10 11.20 627,286 6,991,760 11.146 6.418 6.389 6.505 6.418 6.476 1,084,892 6.4447 -0.89%
1994-08-22 0 11.20 11.20 11.25 11.20 11.30 532,000 5,976,300 11.234 6.476 6.476 6.505 6.476 6.534 920,095 6.4953 -1.75%
1994-08-19 0 11.40 11.35 11.40 11.25 11.60 61,661,954 708,718,380 11.494 6.591 6.563 6.591 6.505 6.707 106,644,457 6.6456 -3.39%
1994-08-18 0 11.80 11.75 12.00 11.10 12.00 2,999,000 34,879,200 11.630 6.823 6.794 6.938 6.418 6.938 5,186,776 6.7246 7.27%
1994-08-17 0 11.00 10.85 11.10 11.00 11.00 64,000 704,000 11.000 6.360 6.273 6.418 6.360 6.360 110,688 6.3602 0.00%
1994-08-16 0 11.00 10.85 11.00 11.00 11.30 374,000 4,150,400 11.097 6.360 6.273 6.360 6.360 6.534 646,834 6.4165 -1.79%
1994-08-15 0 11.20 11.20 11.30 11.00 11.20 63,000 702,700 11.154 6.476 6.476 6.534 6.360 6.476 108,959 6.4492 1.82%
1994-08-12 0 11.00 11.00 11.10 11.00 11.00 100,000 1,100,000 11.000 6.360 6.360 6.418 6.360 6.360 172,950 6.3602 0.00%
1994-08-11 0 11.00 10.90 11.00 11.00 11.15 310,000 3,430,900 11.067 6.360 6.302 6.360 6.360 6.447 536,146 6.3992 -1.79%
1994-08-10 0 11.20 11.15 11.20 11.20 11.35 110,000 1,234,300 11.221 6.476 6.447 6.476 6.476 6.563 190,245 6.4879 -0.88%
1994-08-09 0 11.30 - 11.30 11.30 11.40 20,000 227,000 11.350 6.534 - 6.534 6.534 6.591 34,590 6.5626 -0.88%
1994-08-08 0 11.40 11.35 11.40 11.35 11.40 991,000 11,288,000 11.391 6.591 6.563 6.591 6.563 6.591 1,713,936 6.5860 0.00%
1994-08-05 0 11.40 11.40 11.45 11.25 11.40 1,766,000 20,036,400 11.346 6.591 6.591 6.620 6.505 6.591 3,054,300 6.5601 -0.44%
1994-08-04 0 11.45 11.35 11.45 11.30 11.45 880,000 10,031,300 11.399 6.620 6.563 6.620 6.534 6.620 1,521,962 6.5910 0.44%
1994-08-03 0 11.40 11.40 11.45 11.10 11.70 1,028,000 11,690,400 11.372 6.591 6.591 6.620 6.418 6.765 1,777,928 6.5753 3.64%
1994-08-02 0 11.00 11.00 11.05 11.00 11.10 658,000 7,263,100 11.038 6.360 6.360 6.389 6.360 6.418 1,138,012 6.3823 0.00%
1994-08-01 0 11.00 11.00 11.15 11.00 11.35 563,000 6,272,600 11.141 6.360 6.360 6.447 6.360 6.563 973,709 6.4420 0.92%
1994-07-29 0 10.90 10.80 10.90 10.90 11.00 1,534,000 16,811,400 10.959 6.302 6.245 6.302 6.302 6.360 2,653,056 6.3366 0.00%
1994-07-28 0 10.90 10.85 10.90 10.85 11.00 1,310,000 14,320,100 10.931 6.302 6.273 6.302 6.273 6.360 2,265,647 6.3205 0.00%
1994-07-27 0 10.90 10.80 10.90 10.90 10.90 8,000 87,200 10.900 6.302 6.245 6.302 6.302 6.302 13,836 6.3024 -0.46%
1994-07-26 0 10.95 10.80 10.95 - - 0 0 - 6.331 6.245 6.331 - - 0 - 0.00%
1994-07-25 0 10.95 10.90 10.95 10.95 10.95 242,000 2,649,900 10.950 6.331 6.302 6.331 6.331 6.331 418,539 6.3313 -0.45%
1994-07-22 0 11.00 10.90 10.95 10.90 11.00 306,000 3,352,400 10.956 6.360 6.302 6.331 6.302 6.360 529,228 6.3345 0.46%
1994-07-21 0 10.95 10.90 10.95 10.90 10.95 294,000 3,217,100 10.943 6.331 6.302 6.331 6.302 6.331 508,474 6.3270 -0.45%
1994-07-20 0 11.00 10.95 11.00 10.95 11.20 578,100 6,364,445 11.009 6.360 6.331 6.360 6.331 6.476 999,825 6.3656 0.46%
1994-07-19 0 10.95 10.95 11.00 10.95 11.00 876,000 9,620,100 10.982 6.331 6.331 6.360 6.331 6.360 1,515,044 6.3497 0.92%
1994-07-18 0 10.85 10.85 11.00 10.85 11.25 1,138,000 12,513,800 10.996 6.273 6.273 6.360 6.273 6.505 1,968,173 6.3581 1.40%
1994-07-15 0 10.70 10.65 10.70 10.65 10.85 666,000 7,146,200 10.730 6.187 6.158 6.187 6.158 6.273 1,151,848 6.2041 0.47%
1994-07-14 0 10.65 10.60 10.65 10.50 10.75 986,000 10,504,900 10.654 6.158 6.129 6.158 6.071 6.216 1,705,289 6.1602 -0.47%
1994-07-13 0 10.70 10.60 10.70 10.70 11.00 4,258,000 46,126,500 10.833 6.187 6.129 6.187 6.187 6.360 7,364,218 6.2636 -2.28%
1994-07-12 0 10.95 10.95 11.00 10.90 11.20 530,000 5,835,800 11.011 6.331 6.331 6.360 6.302 6.476 916,636 6.3665 -3.95%
1994-07-11 0 11.40 11.30 11.40 11.30 11.50 184,000 2,098,200 11.403 6.591 6.534 6.591 6.534 6.649 318,228 6.5934 -1.72%
1994-07-08 0 11.60 11.40 11.50 11.40 11.65 286,000 3,295,200 11.522 6.707 6.591 6.649 6.591 6.736 494,637 6.6618 1.75%
1994-07-07 0 11.40 11.40 11.50 11.25 11.40 275,000 3,129,150 11.379 6.591 6.591 6.649 6.505 6.591 475,613 6.5792 0.00%
1994-07-06 0 11.40 11.40 11.45 11.35 11.45 252,000 2,872,700 11.400 6.591 6.591 6.620 6.563 6.620 435,834 6.5913 0.44%
1994-07-05 0 11.35 11.35 11.40 11.20 11.40 234,000 2,653,200 11.338 6.563 6.563 6.591 6.476 6.591 404,703 6.5559 1.34%
1994-07-04 0 11.20 11.20 11.30 11.10 11.30 38,000 426,200 11.216 6.476 6.476 6.534 6.418 6.534 65,721 6.4850 0.90%
1994-07-01 0 11.10 11.10 11.20 11.00 11.10 94,000 1,037,400 11.036 6.418 6.418 6.476 6.360 6.418 162,573 6.3811 0.00%
1994-06-30 0 11.10 11.10 11.20 11.00 11.10 854,000 9,416,600 11.026 6.418 6.418 6.476 6.360 6.418 1,476,994 6.3755 0.91%
1994-06-29 0 11.00 11.00 11.10 10.70 11.10 426,000 4,674,000 10.972 6.360 6.360 6.418 6.187 6.418 736,768 6.3439 2.80%
1994-06-28 0 10.70 10.70 10.80 10.70 10.70 52,000 556,400 10.700 6.187 6.187 6.245 6.187 6.187 89,934 6.1868 0.94%
1994-06-27 0 10.60 10.60 10.90 10.60 10.70 50,000 530,400 10.608 6.129 6.129 6.302 6.129 6.187 86,475 6.1336 -0.93%
1994-06-24 0 10.70 10.60 10.70 10.60 10.90 476,000 5,112,000 10.739 6.187 6.129 6.187 6.129 6.302 823,243 6.2096 -0.93%
1994-06-23 0 10.80 10.70 10.80 10.70 11.00 560,000 6,073,400 10.845 6.245 6.187 6.245 6.187 6.360 968,521 6.2708 0.00%
1994-06-22 0 10.80 10.60 10.70 10.30 10.80 392,000 4,159,200 10.610 6.245 6.129 6.187 5.955 6.245 677,965 6.1348 2.86%
1994-06-21 0 10.50 10.50 10.60 10.20 10.50 546,000 5,669,200 10.383 6.071 6.071 6.129 5.898 6.071 944,308 6.0035 0.96%
1994-06-20 0 10.40 10.30 10.40 10.30 10.40 596,000 6,146,200 10.312 6.013 5.955 6.013 5.955 6.013 1,030,783 5.9627 0.00%
1994-06-17 0 10.40 10.30 10.40 10.40 10.60 672,000 7,047,600 10.488 6.013 5.955 6.013 6.013 6.129 1,162,225 6.0639 -1.89%
1994-06-16 0 10.60 10.60 10.70 10.60 10.80 738,000 7,905,200 10.712 6.129 6.129 6.187 6.129 6.245 1,276,372 6.1935 -1.85%
1994-06-15 0 10.80 10.80 10.90 10.50 10.90 762,000 8,137,000 10.678 6.245 6.245 6.302 6.071 6.302 1,317,880 6.1743 0.93%
1994-06-10 0 10.70 10.60 10.70 10.60 10.90 238,000 2,552,000 10.723 6.187 6.129 6.187 6.129 6.302 411,621 6.1999 -2.73%
1994-06-09 0 11.00 10.90 11.00 11.00 11.00 364,000 4,004,000 11.000 6.360 6.302 6.360 6.360 6.360 629,539 6.3602 0.00%
1994-06-08 0 11.00 10.90 11.00 10.90 11.00 34,000 373,600 10.988 6.360 6.302 6.360 6.302 6.360 58,803 6.3534 0.00%
1994-06-07 0 11.00 10.90 11.00 10.90 11.00 232,000 2,538,200 10.941 6.360 6.302 6.360 6.302 6.360 401,244 6.3258 0.00%
1994-06-06 0 11.00 10.90 11.00 10.90 11.00 254,000 2,789,000 10.980 6.360 6.302 6.360 6.302 6.360 439,293 6.3488 0.92%
1994-06-03 0 10.90 10.70 11.10 10.90 11.20 308,000 3,410,000 11.071 6.302 6.187 6.418 6.302 6.476 532,687 6.4015 -3.54%
1994-06-02 0 11.30 11.30 11.40 11.30 11.40 280,000 3,186,600 11.381 6.534 6.534 6.591 6.534 6.591 484,260 6.5803 0.00%
1994-06-01 0 11.30 11.30 11.40 11.20 11.40 464,000 5,239,600 11.292 6.534 6.534 6.591 6.476 6.591 802,489 6.5292 -0.88%
1994-05-31 0 11.40 11.30 11.40 11.30 11.40 94,800 1,076,840 11.359 6.591 6.534 6.591 6.534 6.591 163,957 6.5678 0.00%
1994-05-30 0 11.40 11.30 11.50 11.40 11.50 226,000 2,583,800 11.433 6.591 6.534 6.649 6.591 6.649 390,867 6.6104 -0.70%
1994-05-27 0 11.60 11.60 11.70 11.60 11.70 608,000 7,099,200 11.676 6.638 6.638 6.695 6.638 6.695 1,062,529 6.6814 -0.85%
1994-05-26 0 11.70 11.70 11.80 11.40 11.80 835,000 9,704,100 11.622 6.695 6.695 6.752 6.523 6.752 1,459,229 6.6502 2.63%
1994-05-25 0 11.40 11.40 11.50 11.40 11.50 316,000 3,623,800 11.468 6.523 6.523 6.581 6.523 6.581 552,235 6.5621 0.88%
1994-05-24 0 11.30 11.30 11.40 11.20 11.50 1,114,000 12,687,000 11.389 6.466 6.466 6.523 6.409 6.581 1,946,804 6.5168 0.89%
1994-05-23 0 11.20 11.10 11.20 11.10 11.20 118,000 1,310,800 11.108 6.409 6.352 6.409 6.352 6.409 206,214 6.3565 1.82%
1994-05-20 0 11.00 10.90 11.00 10.80 11.00 992,000 10,826,600 10.914 6.294 6.237 6.294 6.180 6.294 1,733,600 6.2452 0.92%
1994-05-19 0 10.90 10.80 10.90 10.80 10.90 186,000 2,019,000 10.855 6.237 6.180 6.237 6.180 6.237 325,050 6.2114 0.93%
1994-05-18 0 10.80 10.80 10.90 10.80 11.00 160,000 1,737,000 10.856 6.180 6.180 6.237 6.180 6.294 279,613 6.2122 1.89%
1994-05-17 0 10.60 10.60 10.70 10.60 10.70 342,000 3,636,200 10.632 6.066 6.066 6.123 6.066 6.123 597,672 6.0839 0.00%
1994-05-16 0 10.60 10.50 10.60 10.60 10.90 334,000 3,576,400 10.708 6.066 6.008 6.066 6.066 6.237 583,692 6.1272 -2.75%
1994-05-13 0 10.90 10.80 10.90 10.60 10.90 578,000 6,263,400 10.836 6.237 6.180 6.237 6.066 6.237 1,010,101 6.2008 3.81%
1994-05-12 0 10.50 10.40 10.50 10.30 10.70 468,000 4,913,400 10.499 6.008 5.951 6.008 5.894 6.123 817,868 6.0076 2.94%
1994-05-11 0 10.20 10.20 10.30 10.20 10.50 80,000 828,400 10.355 5.837 5.837 5.894 5.837 6.008 139,806 5.9253 0.00%
1994-05-10 0 10.20 10.10 10.20 10.10 10.40 394,000 4,049,200 10.277 5.837 5.779 5.837 5.779 5.951 688,547 5.8808 2.00%
1994-05-09 0 10.00 9.950 10.00 10.00 10.20 522,000 5,233,600 10.026 5.722 5.694 5.722 5.722 5.837 912,237 5.7371 -1.96%
1994-05-06 0 10.20 10.10 10.20 10.10 10.60 560,000 5,801,200 10.359 5.837 5.779 5.837 5.779 6.066 978,645 5.9278 0.99%
1994-05-05 0 10.10 10.00 10.10 9.950 10.10 787,400 7,873,480 9.9993 5.779 5.722 5.779 5.694 5.779 1,376,045 5.7218 1.51%
1994-05-04 0 9.950 9.950 10.00 9.950 10.30 848,500 8,514,550 10.035 5.694 5.694 5.722 5.694 5.894 1,482,822 5.7421 -3.40%
1994-05-03 0 10.30 10.10 10.40 10.30 10.50 54,000 562,000 10.407 5.894 5.779 5.951 5.894 6.008 94,369 5.9553 -1.90%
1994-05-02 0 10.50 10.50 10.80 10.50 10.60 92,000 974,000 10.587 6.008 6.008 6.180 6.008 6.066 160,777 6.0581 -0.94%
1994-04-29 0 10.60 10.50 10.60 10.50 10.80 254,000 2,693,000 10.602 6.066 6.008 6.066 6.008 6.180 443,885 6.0669 -0.93%
1994-04-28 0 10.70 10.60 10.70 10.30 10.70 485,000 5,077,600 10.469 6.123 6.066 6.123 5.894 6.123 847,576 5.9907 0.94%
1994-04-27 0 10.60 10.50 10.60 10.50 10.80 1,002,000 10,589,200 10.568 6.066 6.008 6.066 6.008 6.180 1,751,075 6.0473 -1.85%
1994-04-26 0 10.80 10.80 10.90 10.80 10.80 128,000 1,382,400 10.800 6.180 6.180 6.237 6.180 6.180 223,690 6.1800 -1.82%
1994-04-25 0 11.00 10.90 11.00 10.90 11.00 328,800 3,614,720 10.994 6.294 6.237 6.294 6.237 6.294 574,604 6.2908 0.00%
1994-04-22 0 11.00 10.80 11.00 11.00 11.20 696,000 7,703,800 11.069 6.294 6.180 6.294 6.294 6.409 1,216,316 6.3337 -0.90%
1994-04-21 0 11.10 10.90 11.10 11.00 11.10 180,000 1,980,200 11.001 6.352 6.237 6.352 6.294 6.352 314,564 6.2951 -1.77%
1994-04-20 0 11.30 11.20 11.30 11.30 11.40 410,000 4,649,800 11.341 6.466 6.409 6.466 6.466 6.523 716,508 6.4895 -0.88%
1994-04-19 0 11.40 11.40 11.50 11.30 11.50 323,000 3,677,100 11.384 6.523 6.523 6.581 6.466 6.581 564,468 6.5143 -0.87%
1994-04-18 0 11.50 11.40 11.50 11.50 11.60 371,000 4,272,300 11.516 6.581 6.523 6.581 6.581 6.638 648,352 6.5895 -0.86%
1994-04-15 0 11.60 11.60 11.70 11.60 11.70 42,000 488,000 11.619 6.638 6.638 6.695 6.638 6.695 73,398 6.6486 -0.85%
1994-04-14 0 11.70 11.60 11.70 11.70 11.80 562,000 6,589,800 11.726 6.695 6.638 6.695 6.695 6.752 982,140 6.7096 0.00%
1994-04-13 0 11.70 11.60 11.80 11.60 11.80 918,000 10,714,900 11.672 6.695 6.638 6.752 6.638 6.752 1,604,279 6.6790 1.74%
1994-04-12 0 11.50 11.40 11.50 11.50 11.70 561,000 6,485,800 11.561 6.581 6.523 6.581 6.581 6.695 980,392 6.6155 0.88%
1994-04-11 0 11.40 11.40 11.70 11.40 11.40 52,000 597,800 11.496 6.523 6.523 6.695 6.523 6.523 90,874 6.5783 -1.72%
1994-04-08 0 11.60 11.40 11.50 11.40 11.60 3,450,000 39,617,800 11.483 6.638 6.523 6.581 6.523 6.638 6,029,152 6.5710 0.87%
1994-04-07 0 11.50 11.10 11.50 11.50 11.70 340,000 3,927,000 11.550 6.581 6.352 6.581 6.581 6.695 594,177 6.6091 -2.54%
1994-04-06 0 11.80 11.70 11.80 11.40 12.00 844,000 9,977,400 11.822 6.752 6.695 6.752 6.523 6.867 1,474,958 6.7645 3.51%
1994-03-31 0 11.40 11.40 11.50 11.20 11.50 335,000 3,806,200 11.362 6.523 6.523 6.581 6.409 6.581 585,439 6.5014 -2.56%
1994-03-30 0 11.70 11.60 11.70 11.30 11.70 280,000 3,242,200 11.579 6.695 6.638 6.695 6.466 6.695 489,322 6.6259 2.63%
1994-03-29 0 11.40 11.40 11.60 11.30 11.50 101,000 1,153,800 11.424 6.523 6.523 6.638 6.466 6.581 176,506 6.5369 4.59%
1994-03-28 0 10.90 11.00 11.70 10.90 12.40 501,166 5,977,442 11.927 6.237 6.294 6.695 6.237 7.096 875,828 6.8249 -12.10%
1994-03-25 0 12.40 12.40 12.70 11.40 12.80 1,250,000 15,306,800 12.245 7.096 7.096 7.267 6.523 7.324 2,184,475 7.0071 9.73%
1994-03-24 0 11.30 11.30 11.50 10.80 11.60 1,302,000 14,731,000 11.314 6.466 6.466 6.581 6.180 6.638 2,275,349 6.4742 4.63%
1994-03-23 0 10.80 10.80 10.90 10.60 11.00 401,000 4,333,300 10.806 6.180 6.180 6.237 6.066 6.294 700,780 6.1835 0.00%
1994-03-22 0 10.80 10.80 11.00 10.10 10.80 1,006,000 10,489,200 10.427 6.180 6.180 6.294 5.779 6.180 1,758,066 5.9663 4.85%
1994-03-21 0 10.30 10.30 10.40 10.00 10.40 404,000 4,122,200 10.203 5.894 5.894 5.951 5.722 5.951 706,022 5.8386 3.00%
1994-03-18 0 10.00 10.00 10.30 9.950 10.30 901,086 9,026,526 10.017 5.722 5.722 5.894 5.694 5.894 1,574,720 5.7321 -0.99%
1994-03-17 0 10.10 10.10 10.20 10.00 10.20 184,000 1,840,400 10.002 5.779 5.779 5.837 5.722 5.837 321,555 5.7234 -0.98%
1994-03-16 0 10.20 10.20 10.50 10.20 10.20 92,000 938,400 10.200 5.837 5.837 6.008 5.837 5.837 160,777 5.8366 0.99%
1994-03-15 0 10.10 10.00 10.10 10.00 10.50 758,000 7,669,200 10.118 5.779 5.722 5.779 5.722 6.008 1,324,666 5.7895 -3.81%
1994-03-14 0 10.50 10.20 10.50 10.10 10.50 414,000 4,239,200 10.240 6.008 5.837 6.008 5.779 6.008 723,498 5.8593 0.00%
1994-03-11 0 10.50 10.10 10.50 10.10 10.90 786,000 8,374,800 10.655 6.008 5.779 6.008 5.779 6.237 1,373,598 6.0970 -4.55%
1994-03-10 0 11.00 10.90 11.00 10.60 11.00 708,000 7,707,400 10.886 6.294 6.237 6.294 6.066 6.294 1,237,287 6.2293 2.80%
1994-03-09 0 10.70 10.60 10.70 10.50 10.70 284,000 3,006,000 10.585 6.123 6.066 6.123 6.008 6.123 496,313 6.0567 3.88%
1994-03-08 0 10.30 10.30 10.40 10.20 10.30 64,000 657,800 10.278 5.894 5.894 5.951 5.837 5.894 111,845 5.8813 1.98%
1994-03-07 0 10.10 10.00 10.10 10.00 10.40 550,000 5,621,800 10.221 5.779 5.722 5.779 5.722 5.951 961,169 5.8489 0.00%
1994-03-04 0 10.10 10.00 10.10 10.00 10.50 1,272,000 12,786,200 10.052 5.779 5.722 5.779 5.722 6.008 2,222,922 5.7520 0.00%
1994-03-03 0 10.10 10.10 - 9.900 10.10 1,499,000 14,986,900 9.9979 5.779 5.779 - 5.665 5.779 2,619,623 5.7210 1.51%
1994-03-02 0 9.950 9.950 10.00 9.800 10.00 1,942,000 19,290,200 9.9332 5.694 5.694 5.722 5.608 5.722 3,393,801 5.6840 0.00%
1994-03-01 0 9.950 9.950 10.00 9.750 10.10 1,964,000 19,509,000 9.9333 5.694 5.694 5.722 5.579 5.779 3,432,247 5.6840 2.05%
1994-02-28 0 9.750 9.750 9.800 9.750 9.950 520,000 5,141,100 9.8867 5.579 5.579 5.608 5.579 5.694 908,742 5.6574 -1.52%
1994-02-25 0 9.900 - 9.850 9.850 10.50 1,336,000 13,398,200 10.029 5.665 - 5.636 5.636 6.008 2,334,767 5.7386 -5.71%
1994-02-24 0 10.50 10.40 10.50 10.40 10.80 862,000 9,052,800 10.502 6.008 5.951 6.008 5.951 6.180 1,506,414 6.0095 -2.78%
1994-02-23 0 10.80 10.70 10.80 10.70 11.00 608,000 6,575,800 10.815 6.180 6.123 6.180 6.123 6.294 1,062,529 6.1888 -1.82%
1994-02-22 0 11.00 10.90 11.00 10.60 11.00 1,317,000 14,227,500 10.803 6.294 6.237 6.294 6.066 6.294 2,301,563 6.1817 3.77%
1994-02-21 0 10.60 10.50 10.60 10.50 10.70 1,546,000 16,366,600 10.586 6.066 6.008 6.066 6.008 6.123 2,701,759 6.0578 -1.85%
1994-02-18 0 10.80 10.70 10.80 10.60 11.40 866,000 9,542,400 11.019 6.180 6.123 6.180 6.066 6.523 1,513,404 6.3053 -5.26%
1994-02-17 0 11.40 11.40 11.50 11.20 11.80 1,359,000 15,501,200 11.406 6.523 6.523 6.581 6.409 6.752 2,374,961 6.5269 -2.56%
1994-02-16 0 11.70 11.70 11.80 11.70 12.00 542,000 6,401,400 11.811 6.695 6.695 6.752 6.695 6.867 947,188 6.7583 0.00%
1994-02-15 0 11.70 - 11.80 11.70 12.30 876,000 10,500,400 11.987 6.695 - 6.752 6.695 7.038 1,530,880 6.8591 -4.10%
1994-02-14 0 12.20 12.10 12.20 12.10 12.20 98,000 1,186,800 12.110 6.981 6.924 6.981 6.924 6.981 171,263 6.9297 -3.17%
1994-02-09 0 12.60 12.50 12.60 12.40 12.60 884,000 11,034,000 12.482 7.210 7.153 7.210 7.096 7.210 1,544,861 7.1424 3.28%
1994-02-08 0 12.20 12.20 12.30 11.80 12.20 306,000 3,670,400 11.995 6.981 6.981 7.038 6.752 6.981 534,760 6.8636 3.39%
1994-02-07 0 11.80 11.80 11.90 11.60 12.10 664,000 7,921,200 11.930 6.752 6.752 6.809 6.638 6.924 1,160,393 6.8263 -4.84%
1994-02-04 0 12.40 12.40 12.50 12.30 12.50 46,000 569,400 12.378 7.096 7.096 7.153 7.038 7.153 80,389 7.0831 -1.59%
1994-02-03 0 12.60 12.60 12.70 12.60 13.10 25,244,000 319,350,200 12.651 7.210 7.210 7.267 7.210 7.496 44,115,914 7.2389 -2.33%
1994-02-02 0 12.90 12.90 13.00 12.90 13.10 1,246,000 16,188,200 12.992 7.382 7.382 7.439 7.382 7.496 2,177,485 7.4344 0.00%
1994-02-01 0 12.90 12.90 13.00 12.30 13.00 994,000 12,733,600 12.810 7.382 7.382 7.439 7.038 7.439 1,737,095 7.3304 4.88%
1994-01-31 0 12.30 12.30 - 11.90 12.30 215,000 2,623,100 12.200 7.038 7.038 - 6.809 7.038 375,730 6.9813 2.50%
1994-01-28 0 12.00 12.00 12.30 11.70 12.10 750,000 8,953,000 11.937 6.867 6.867 7.038 6.695 6.924 1,310,685 6.8308 2.56%
1994-01-27 0 11.70 11.60 11.70 11.40 11.80 617,000 7,160,100 11.605 6.695 6.638 6.695 6.523 6.752 1,078,257 6.6404 1.74%
1994-01-26 0 11.50 - 11.60 11.50 11.90 936,000 10,952,000 11.701 6.581 - 6.638 6.581 6.809 1,635,735 6.6955 -4.17%
1994-01-25 0 12.00 12.00 12.10 12.00 12.10 394,000 4,751,400 12.059 6.867 6.867 6.924 6.867 6.924 688,547 6.9006 -1.64%
1994-01-24 0 12.20 - 12.20 12.10 12.70 590,166 7,333,625 12.426 6.981 - 6.981 6.924 7.267 1,031,362 7.1106 -0.81%
1994-01-21 0 12.30 12.10 12.30 11.60 12.40 1,108,000 13,379,600 12.075 7.038 6.924 7.038 6.638 7.096 1,936,319 6.9098 5.13%
1994-01-20 0 11.70 11.60 11.80 11.50 12.00 1,779,500 21,058,300 11.834 6.695 6.638 6.752 6.581 6.867 3,109,819 6.7716 2.63%
1994-01-19 0 11.40 11.30 11.40 11.40 11.70 760,000 8,735,400 11.494 6.523 6.466 6.523 6.523 6.695 1,328,161 6.5771 -2.56%
1994-01-18 0 11.70 11.60 11.70 11.70 11.90 1,168,000 13,731,000 11.756 6.695 6.638 6.695 6.695 6.809 2,041,174 6.7270 0.86%
1994-01-17 0 11.60 11.50 11.60 11.30 11.60 210,000 2,402,800 11.442 6.638 6.581 6.638 6.466 6.638 366,992 6.5473 4.50%
1994-01-14 0 11.10 11.10 11.40 10.20 11.20 994,000 10,792,600 10.858 6.352 6.352 6.523 5.837 6.409 1,737,095 6.2130 8.82%
1994-01-13 0 10.20 - 10.30 10.20 10.80 886,000 9,296,600 10.493 5.837 - 5.894 5.837 6.180 1,548,356 6.0042 -5.56%
1994-01-12 0 10.80 10.70 10.80 10.70 11.20 1,141,000 12,345,100 10.820 6.180 6.123 6.180 6.123 6.409 1,993,989 6.1912 -4.42%
1994-01-11 0 11.30 11.20 11.30 11.30 11.60 320,000 3,644,600 11.389 6.466 6.409 6.466 6.466 6.638 559,226 6.5172 -2.59%
1994-01-10 0 11.60 11.50 11.60 11.50 11.70 626,000 7,286,800 11.640 6.638 6.581 6.638 6.581 6.695 1,093,985 6.6608 2.65%
1994-01-07 0 11.30 11.20 11.30 11.30 12.00 794,000 9,059,000 11.409 6.466 6.409 6.466 6.466 6.867 1,387,579 6.5286 -5.83%
1994-01-06 0 12.00 12.00 12.10 11.90 12.40 1,260,000 15,237,200 12.093 6.867 6.867 6.924 6.809 7.096 2,201,951 6.9199 -3.23%
1994-01-05 0 12.40 12.40 12.50 12.30 12.50 486,000 6,006,000 12.358 7.096 7.096 7.153 7.038 7.153 849,324 7.0715 0.81%
1994-01-04 0 12.30 12.30 12.40 12.20 12.50 788,000 9,753,600 12.378 7.038 7.038 7.096 6.981 7.153 1,377,093 7.0827 0.82%
1994-01-03 0 12.20 12.20 - 11.80 12.20 770,000 9,244,400 12.006 6.981 6.981 - 6.752 6.981 1,345,637 6.8699

Copyright & disclaimer, Privacy policy

Back to top