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
2026-11-11 0 4.235 4.215 4.235 4.165 4.290 903,506 3,826,996 4.2357 4.235 4.215 4.235 4.165 4.290 903,506 4.2357 -0.24%
2026-11-10 0 4.245 4.245 4.250 4.120 4.250 1,654,800 6,943,180 4.1958 4.245 4.245 4.250 4.120 4.250 1,654,800 4.1958 3.03%
2026-11-09 0 4.120 4.115 4.120 4.050 4.175 2,141,600 8,858,023 4.1362 4.120 4.115 4.120 4.050 4.175 2,141,600 4.1362 0.73%
2026-11-06 0 4.090 4.080 4.100 4.010 4.100 2,665,000 10,808,190 4.0556 4.090 4.080 4.100 4.010 4.100 2,665,000 4.0556 1.74%
2026-11-05 0 4.020 4.005 4.020 3.910 4.045 1,703,100 6,815,335 4.0017 4.020 4.005 4.020 3.910 4.045 1,703,100 4.0017 2.81%
2026-11-04 0 3.910 3.860 3.910 3.855 3.920 1,535,741 5,986,153 3.8979 3.910 3.860 3.910 3.855 3.920 1,535,741 3.8979 1.56%
2026-11-03 0 3.850 3.835 3.850 3.810 3.865 790,000 3,035,410 3.8423 3.850 3.835 3.850 3.810 3.865 790,000 3.8423 1.58%
2026-11-02 0 3.790 3.785 3.800 3.760 3.825 928,500 3,529,650 3.8015 3.790 3.785 3.800 3.760 3.825 928,500 3.8015 0.26%
2026-10-30 0 3.780 3.760 3.805 3.720 3.825 315,728 1,197,191 3.7918 3.780 3.760 3.805 3.720 3.825 315,728 3.7918 0.53%
2026-10-29 0 3.760 3.760 3.765 3.695 3.805 548,000 2,067,250 3.7724 3.760 3.760 3.765 3.695 3.805 548,000 3.7724 0.80%
2026-10-28 0 3.730 3.700 3.730 3.690 3.745 1,316,000 4,880,780 3.7088 3.730 3.700 3.730 3.690 3.745 1,316,000 3.7088 -0.93%
2026-10-27 0 3.765 3.720 3.765 3.720 3.810 374,000 1,409,060 3.7675 3.765 3.720 3.765 3.720 3.810 374,000 3.7675 -1.05%
2026-10-26 0 3.805 3.755 3.805 3.735 3.805 175,800 662,690 3.7696 3.805 3.755 3.805 3.735 3.805 175,800 3.7696 0.93%
2026-10-23 0 3.770 3.770 3.800 3.770 3.835 277,000 1,052,710 3.8004 3.770 3.770 3.800 3.770 3.835 277,000 3.8004 -1.44%
2026-10-22 0 3.825 3.810 3.825 3.710 3.830 1,355,659 5,154,232 3.8020 3.825 3.810 3.825 3.710 3.830 1,355,659 3.8020 0.53%
2026-10-21 0 3.805 3.765 3.805 3.745 3.860 1,885,166 7,145,436 3.7903 3.805 3.765 3.805 3.745 3.860 1,885,166 3.7903 -0.78%
2026-10-20 0 3.835 3.830 3.850 3.835 3.880 88,000 340,170 3.8656 3.835 3.830 3.850 3.835 3.880 88,000 3.8656 -1.67%
2026-10-16 0 3.900 3.880 3.900 3.860 3.930 1,150,000 4,482,730 3.8980 3.900 3.880 3.900 3.860 3.930 1,150,000 3.8980 1.56%
2026-10-15 0 3.840 3.800 3.840 3.785 3.855 464,000 1,772,890 3.8209 3.840 3.800 3.840 3.785 3.855 464,000 3.8209 -0.26%
2026-10-14 0 3.850 3.815 3.850 3.810 3.890 817,135 3,157,893 3.8646 3.850 3.815 3.850 3.810 3.890 817,135 3.8646 0.26%
2026-10-13 0 3.840 3.840 3.880 3.840 3.895 318,000 1,231,660 3.8731 3.840 3.840 3.880 3.840 3.895 318,000 3.8731 -0.78%
2026-10-12 0 3.870 3.850 3.870 3.845 3.895 1,078,000 4,160,550 3.8595 3.870 3.850 3.870 3.845 3.895 1,078,000 3.8595 1.84%
2026-10-09 0 3.800 3.800 3.840 3.800 3.835 168,000 642,090 3.8220 3.800 3.800 3.840 3.800 3.835 168,000 3.8220 0.26%
2026-10-08 0 3.790 3.775 3.795 3.760 3.835 804,000 3,058,020 3.8035 3.790 3.775 3.795 3.760 3.835 804,000 3.8035 -0.26%
2026-10-07 0 3.800 3.800 3.815 3.775 3.850 1,220,000 4,653,676 3.8145 3.800 3.800 3.815 3.775 3.850 1,220,000 3.8145 -0.13%
2026-10-06 0 3.805 3.805 3.810 3.800 3.890 228,000 872,210 3.8255 3.805 3.805 3.810 3.800 3.890 228,000 3.8255 -1.55%
2026-10-05 0 3.865 3.815 3.865 3.790 3.865 308,016 1,176,351 3.8191 3.865 3.815 3.865 3.790 3.865 308,016 3.8191 0.65%
2026-10-02 0 3.840 3.800 3.845 3.810 3.930 1,636,000 6,356,830 3.8856 3.840 3.800 3.845 3.810 3.930 1,636,000 3.8856 -2.04%
2026-09-30 0 3.920 3.910 3.920 3.895 3.950 1,454,000 5,701,118 3.9210 3.920 3.910 3.920 3.895 3.950 1,454,000 3.9210 0.13%
2026-09-29 0 3.915 3.890 3.915 3.800 3.965 2,245,000 8,763,620 3.9036 3.915 3.890 3.915 3.800 3.965 2,245,000 3.9036 3.03%
2026-09-28 0 3.800 3.800 3.820 3.730 3.845 1,590,300 6,051,898 3.8055 3.800 3.800 3.820 3.730 3.845 1,590,300 3.8055 0.53%
2026-09-25 0 3.780 3.770 3.780 3.680 3.780 1,054,000 3,900,470 3.7006 3.780 3.770 3.780 3.680 3.780 1,054,000 3.7006 -1.31%
2026-09-24 0 3.830 3.830 3.845 3.650 3.920 3,372,000 12,966,040 3.8452 3.830 3.830 3.845 3.650 3.920 3,372,000 3.8452 4.36%
2026-09-23 0 3.670 3.670 3.680 3.650 3.795 9,357,001 34,470,398 3.6839 3.670 3.670 3.680 3.650 3.795 9,357,001 3.6839 -1.21%
2026-09-22 0 3.715 3.715 3.800 3.675 3.850 5,302,000 19,636,800 3.7037 3.715 3.715 3.800 3.675 3.850 5,302,000 3.7037 0.68%
2026-09-21 0 3.690 3.685 3.690 3.640 3.870 8,490,000 31,548,206 3.7159 3.690 3.685 3.690 3.640 3.870 8,490,000 3.7159 -4.16%
2026-09-18 0 3.850 3.800 3.850 3.755 3.880 7,219,701 27,446,141 3.8016 3.850 3.800 3.850 3.755 3.880 7,219,701 3.8016 -0.52%
2026-09-17 0 3.870 3.870 3.875 3.760 3.960 7,709,417 29,666,984 3.8481 3.870 3.870 3.875 3.760 3.960 7,709,417 3.8481 -0.26%
2026-09-16 0 3.880 3.880 3.890 3.825 4.050 14,737,583 58,119,493 3.9436 3.880 3.880 3.890 3.825 4.050 14,737,583 3.9436 -3.72%
2026-09-15 0 4.030 4.010 4.040 4.005 4.035 142,000 570,250 4.0158 4.030 4.010 4.040 4.005 4.035 142,000 4.0158 0.25%
2026-09-14 0 4.020 4.020 4.035 3.955 4.050 1,546,000 6,212,380 4.0184 4.020 4.020 4.035 3.955 4.050 1,546,000 4.0184 0.50%
2026-09-11 0 4.000 4.000 4.010 4.000 4.075 232,000 937,940 4.0428 4.000 4.000 4.010 4.000 4.075 232,000 4.0428 -1.23%
2026-09-10 0 4.050 4.040 4.050 4.000 4.050 274,000 1,102,350 4.0232 4.050 4.040 4.050 4.000 4.050 274,000 4.0232 0.75%
2026-09-09 0 4.020 4.015 4.025 4.020 4.100 540,000 2,186,530 4.0491 4.020 4.015 4.025 4.020 4.100 540,000 4.0491 -1.59%
2026-09-08 0 4.085 4.085 4.125 4.065 4.150 168,500 691,065 4.1013 4.085 4.085 4.125 4.065 4.150 168,500 4.1013 0.00%
2026-09-07 0 4.085 4.085 4.100 4.035 4.130 1,460,600 5,957,646 4.0789 4.085 4.085 4.100 4.035 4.130 1,460,600 4.0789 -1.45%
2026-09-04 0 4.145 4.095 4.145 4.080 4.185 994,153 4,093,309 4.1174 4.145 4.095 4.145 4.080 4.185 994,153 4.1174 1.47%
2026-09-03 0 4.085 4.060 4.090 4.030 4.145 698,000 2,850,504 4.0838 4.085 4.060 4.090 4.030 4.145 698,000 4.0838 -0.37%
2026-09-02 0 4.100 4.065 4.100 4.000 4.105 1,035,094 4,200,843 4.0584 4.100 4.065 4.100 4.000 4.105 1,035,094 4.0584 1.74%
2026-09-01 0 4.030 4.030 4.060 4.000 4.080 4,328,000 17,496,200 4.0426 4.030 4.030 4.060 4.000 4.080 4,328,000 4.0426 -0.25%
2026-08-31 0 4.040 4.040 4.060 4.020 4.155 567,705 2,306,932 4.0636 4.040 4.040 4.060 4.020 4.155 567,705 4.0636 -1.82%
2026-08-28 0 4.115 4.105 4.135 4.040 4.130 420,100 1,716,410 4.0857 4.115 4.105 4.135 4.040 4.130 420,100 4.0857 0.61%
2026-08-27 0 4.090 4.090 4.150 4.090 4.215 54,000 222,130 4.1135 4.090 4.090 4.150 4.090 4.215 54,000 4.1135 -0.73%
2026-08-26 0 4.120 4.100 4.120 4.090 4.160 608,319 2,505,970 4.1195 4.120 4.100 4.120 4.090 4.160 608,319 4.1195 0.37%
2026-08-25 0 4.105 4.105 4.125 4.060 4.125 202,000 826,925 4.0937 4.105 4.105 4.125 4.060 4.125 202,000 4.0937 0.61%
2026-08-24 0 4.080 4.080 4.135 4.020 4.265 674,000 2,815,776 4.1777 4.080 4.080 4.135 4.020 4.265 674,000 4.1777 -2.04%
2026-08-21 0 4.165 4.130 4.165 4.070 4.165 425,598 1,755,272 4.1242 4.165 4.130 4.165 4.070 4.165 425,598 4.1242 0.85%
2026-08-20 0 4.130 4.130 4.165 4.120 4.205 912,774 3,785,653 4.1474 4.130 4.130 4.165 4.120 4.205 912,774 4.1474 -0.48%
2026-08-19 0 4.150 4.140 4.150 4.125 4.180 159,912 663,798 4.1510 4.150 4.140 4.150 4.125 4.180 159,912 4.1510 -1.07%
2026-08-18 0 4.195 4.130 4.220 4.135 4.220 220,257 920,198 4.1778 4.195 4.130 4.220 4.135 4.220 220,257 4.1778 1.08%
2026-08-17 0 4.150 4.145 4.155 4.120 4.300 226,000 941,610 4.1664 4.150 4.145 4.155 4.120 4.300 226,000 4.1664 0.24%
2026-08-14 0 4.140 4.140 4.170 4.080 4.170 154,000 635,170 4.1245 4.140 4.140 4.170 4.080 4.170 154,000 4.1245 0.61%
2026-08-13 0 4.115 4.115 4.120 4.085 4.120 302,000 1,240,820 4.1087 4.115 4.115 4.120 4.085 4.120 302,000 4.1087 0.37%
2026-08-12 0 4.100 4.100 4.105 4.100 4.150 265,000 1,092,603 4.1230 4.100 4.100 4.105 4.100 4.150 265,000 4.1230 -2.61%
2026-08-11 0 4.210 4.140 4.210 4.115 4.210 320,000 1,328,170 4.1505 4.210 4.140 4.210 4.115 4.210 320,000 4.1505 1.81%
2026-08-10 0 4.135 4.135 4.170 4.100 4.145 762,000 3,142,285 4.1237 4.135 4.135 4.170 4.100 4.145 762,000 4.1237 0.85%
2026-08-07 0 4.100 4.100 4.115 4.095 4.165 567,300 2,337,753 4.1208 4.100 4.100 4.115 4.095 4.165 567,300 4.1208 -1.68%
2026-08-06 0 4.170 4.170 4.215 4.150 4.250 414,870 1,737,629 4.1884 4.170 4.170 4.215 4.150 4.250 414,870 4.1884 -2.00%
2026-08-05 0 4.255 4.255 4.285 4.165 4.340 599,570 2,546,884 4.2479 4.255 4.255 4.285 4.165 4.340 599,570 4.2479 -0.82%
2026-08-04 0 4.290 4.285 4.300 4.280 4.340 865,300 3,730,815 4.3116 4.290 4.285 4.300 4.280 4.340 865,300 4.3116 -0.35%
2026-08-03 0 4.305 4.300 4.305 4.170 4.330 1,390,300 5,952,279 4.2813 4.305 4.300 4.305 4.170 4.330 1,390,300 4.2813 3.99%
2026-07-31 0 4.140 4.100 4.150 4.090 4.150 553,738 2,287,493 4.1310 4.140 4.100 4.150 4.090 4.150 553,738 4.1310 -0.24%
2026-07-30 0 4.150 4.130 4.150 4.090 4.160 183,018 753,642 4.1179 4.150 4.130 4.150 4.090 4.160 183,018 4.1179 1.47%
2026-07-29 0 4.090 4.090 4.120 4.060 4.120 553,500 2,265,915 4.0938 4.090 4.090 4.120 4.060 4.120 553,500 4.0938 -0.24%
2026-07-28 0 4.100 4.090 4.100 4.030 4.100 530,150 2,158,744 4.0719 4.100 4.090 4.100 4.030 4.100 530,150 4.0719 1.23%
2026-07-27 0 4.050 4.040 4.050 3.990 4.080 444,900 1,796,373 4.0377 4.050 4.040 4.050 3.990 4.080 444,900 4.0377 1.25%
2026-07-24 0 4.000 3.950 4.010 3.900 4.000 567,500 2,247,356 3.9601 4.000 3.950 4.010 3.900 4.000 567,500 3.9601 0.50%
2026-07-23 0 3.980 3.980 3.990 3.960 4.080 462,500 1,854,915 4.0106 3.980 3.980 3.990 3.960 4.080 462,500 4.0106 0.25%
2026-07-22 0 3.970 3.970 3.980 3.960 4.030 359,400 1,433,582 3.9888 3.970 3.970 3.980 3.960 4.030 359,400 3.9888 -2.93%
2026-07-21 0 4.090 4.060 4.090 4.010 4.100 168,000 683,420 4.0680 4.090 4.060 4.090 4.010 4.100 168,000 4.0680 0.74%
2026-07-20 0 4.060 4.060 4.080 3.990 4.060 364,000 1,462,960 4.0191 4.060 4.060 4.080 3.990 4.060 364,000 4.0191 -0.25%
2026-07-17 0 4.070 4.060 4.070 3.990 4.120 666,800 2,704,012 4.0552 4.070 4.060 4.070 3.990 4.120 666,800 4.0552 1.75%
2026-07-16 0 4.000 4.000 4.040 3.950 4.090 252,480 1,016,332 4.0254 4.000 4.000 4.040 3.950 4.090 252,480 4.0254 0.50%
2026-07-15 0 3.980 3.940 3.990 3.920 3.980 793,700 3,136,291 3.9515 3.980 3.940 3.990 3.920 3.980 793,700 3.9515 1.53%
2026-07-14 0 3.920 3.920 3.950 3.900 3.990 531,500 2,089,555 3.9314 3.920 3.920 3.950 3.900 3.990 531,500 3.9314 -2.24%
2026-07-13 0 4.010 4.010 4.040 3.970 4.080 495,600 1,987,900 4.0111 4.010 4.010 4.040 3.970 4.080 495,600 4.0111 -1.47%
2026-07-10 0 4.070 4.060 4.070 3.910 4.070 448,650 1,791,861 3.9939 4.070 4.060 4.070 3.910 4.070 448,650 3.9939 0.99%
2026-07-09 0 4.030 4.030 4.040 3.960 4.140 104,000 417,500 4.0144 4.030 4.030 4.040 3.960 4.140 104,000 4.0144 0.25%
2026-07-08 0 4.020 3.960 4.040 3.940 4.020 212,000 847,340 3.9969 4.020 3.960 4.040 3.940 4.020 212,000 3.9969 2.55%
2026-07-07 0 3.920 3.920 3.930 3.910 4.090 338,000 1,336,690 3.9547 3.920 3.920 3.930 3.910 4.090 338,000 3.9547 -3.69%
2026-07-06 0 4.070 4.000 4.080 4.000 4.130 82,000 332,020 4.0490 4.070 4.000 4.080 4.000 4.130 82,000 4.0490 2.01%
2026-07-03 0 3.990 3.960 4.000 3.930 4.010 472,130 1,881,664 3.9855 3.990 3.960 4.000 3.930 4.010 472,130 3.9855 -0.25%
2026-07-02 0 4.000 3.980 4.000 3.910 4.180 1,236,000 4,906,440 3.9696 4.000 3.980 4.000 3.910 4.180 1,236,000 3.9696 0.00%
2026-06-30 0 4.000 4.000 4.010 3.950 4.030 497,311 1,984,866 3.9912 4.000 4.000 4.010 3.950 4.030 497,311 3.9912 1.01%
2026-06-29 0 3.960 3.960 3.980 3.900 4.030 232,000 922,280 3.9753 3.960 3.960 3.980 3.900 4.030 232,000 3.9753 -0.50%
2026-06-26 0 3.980 3.980 4.000 3.950 4.030 1,646,000 6,571,826 3.9926 3.980 3.980 4.000 3.950 4.030 1,646,000 3.9926 -1.24%
2026-06-25 0 4.030 4.000 4.030 4.000 4.030 176,000 707,950 4.0224 4.030 4.000 4.030 4.000 4.030 176,000 4.0224 -1.23%
2026-06-24 0 4.080 4.030 4.100 4.000 4.130 282,000 1,140,540 4.0445 4.080 4.030 4.100 4.000 4.130 282,000 4.0445 2.00%
2026-06-23 0 4.000 4.000 4.010 4.000 4.040 456,000 1,825,500 4.0033 4.000 4.000 4.010 4.000 4.040 456,000 4.0033 -0.99%
2026-06-22 0 4.040 4.020 4.040 3.980 4.050 1,222,480 4,896,980 4.0058 4.040 4.020 4.040 3.980 4.050 1,222,480 4.0058 0.50%
2026-06-18 0 4.020 4.010 4.020 4.020 4.050 592,000 2,382,230 4.0240 4.020 4.010 4.020 4.020 4.050 592,000 4.0240 -0.74%
2026-06-17 0 4.050 4.030 4.050 4.000 4.070 520,000 2,095,380 4.0296 4.050 4.030 4.050 4.000 4.070 520,000 4.0296 0.75%
2026-06-16 0 4.020 4.020 4.050 4.020 4.100 750,800 3,032,772 4.0394 4.020 4.020 4.050 4.020 4.100 750,800 4.0394 -1.95%
2026-06-15 0 4.100 4.060 4.100 4.030 4.130 704,888 2,868,980 4.0701 4.100 4.060 4.100 4.030 4.130 704,888 4.0701 1.99%
2026-06-12 0 4.020 4.020 4.040 4.020 4.140 292,000 1,188,470 4.0701 4.020 4.020 4.040 4.020 4.140 292,000 4.0701 -3.37%
2026-06-11 0 4.160 4.070 4.160 4.060 4.160 270,000 1,111,680 4.1173 4.160 4.070 4.160 4.060 4.160 270,000 4.1173 0.00%
2026-06-10 0 4.160 4.100 4.160 4.010 4.220 664,000 2,702,400 4.0699 4.160 4.100 4.160 4.010 4.220 664,000 4.0699 2.46%
2026-06-09 0 4.060 4.060 4.090 4.060 4.090 206,000 838,140 4.0686 4.060 4.060 4.090 4.060 4.090 206,000 4.0686 -0.49%
2026-06-08 0 4.080 4.070 4.080 4.060 4.090 252,000 1,027,140 4.0760 4.080 4.070 4.080 4.060 4.090 252,000 4.0760 -2.39%
2026-06-05 0 4.180 4.120 4.180 4.080 4.210 222,000 917,360 4.1323 4.180 4.120 4.180 4.080 4.210 222,000 4.1323 0.97%
2026-06-04 0 4.140 4.140 4.150 4.060 4.170 1,000,600 4,098,714 4.0963 4.140 4.140 4.150 4.060 4.170 1,000,600 4.0963 -1.19%
2026-06-03 0 4.190 4.180 4.190 4.160 4.240 1,463,000 6,123,350 4.1855 4.190 4.180 4.190 4.160 4.240 1,463,000 4.1855 0.00%
2026-06-02 0 4.290 4.260 4.290 4.210 4.300 288,000 1,221,624 4.2418 4.190 4.161 4.190 4.112 4.200 294,874 4.1429 0.00%
2026-06-01 0 4.290 4.240 4.290 4.190 4.300 752,000 3,197,898 4.2525 4.190 4.141 4.190 4.092 4.200 769,947 4.1534 0.23%
2026-05-29 0 4.280 4.280 4.300 4.240 4.300 132,000 565,220 4.2820 4.180 4.180 4.200 4.141 4.200 135,150 4.1822 -0.23%
2026-05-28 0 4.290 4.270 4.300 4.200 4.300 454,000 1,927,460 4.2455 4.190 4.170 4.200 4.102 4.200 464,835 4.1465 1.90%
2026-05-27 0 4.210 4.210 4.230 4.200 4.270 406,855 1,717,371 4.2211 4.112 4.112 4.131 4.102 4.170 416,565 4.1227 -1.64%
2026-05-26 0 4.280 4.280 4.290 4.240 4.360 669,549 2,865,987 4.2805 4.180 4.180 4.190 4.141 4.258 685,529 4.1807 -1.83%
2026-05-22 0 4.360 4.310 4.360 4.300 4.370 418,954 1,813,303 4.3282 4.258 4.210 4.258 4.200 4.268 428,953 4.2273 -0.46%
2026-05-21 0 4.380 4.360 4.380 4.320 4.410 838,072 3,649,525 4.3547 4.278 4.258 4.278 4.219 4.307 858,074 4.2532 0.00%
2026-05-20 0 4.380 4.360 4.380 4.360 4.420 150,430 660,106 4.3881 4.278 4.258 4.278 4.258 4.317 154,020 4.2858 -1.57%
2026-05-19 0 4.450 4.390 4.450 4.340 4.450 334,010 1,475,049 4.4162 4.346 4.288 4.346 4.239 4.346 341,982 4.3132 3.01%
2026-05-18 0 4.320 4.320 4.370 4.320 4.390 1,786,000 7,799,900 4.3672 4.219 4.219 4.268 4.219 4.288 1,828,625 4.2654 -2.70%
2026-05-15 0 4.440 4.430 4.440 4.410 4.450 240,000 1,061,720 4.4238 4.337 4.327 4.337 4.307 4.346 245,728 4.3207 -0.45%
2026-05-14 0 4.460 4.420 4.460 4.430 4.470 282,464 1,255,130 4.4435 4.356 4.317 4.356 4.327 4.366 289,205 4.3399 0.90%
2026-05-13 0 4.420 4.420 4.480 4.380 4.460 520,439 2,300,407 4.4201 4.317 4.317 4.376 4.278 4.356 532,860 4.3171 -0.45%
2026-05-12 0 4.440 4.420 4.440 4.400 4.470 482,000 2,138,400 4.4365 4.337 4.317 4.337 4.297 4.366 493,504 4.3331 0.00%
2026-05-11 0 4.440 4.410 4.440 4.410 4.470 678,000 3,009,120 4.4382 4.337 4.307 4.337 4.307 4.366 694,181 4.3348 -0.67%
2026-05-08 0 4.470 4.460 4.470 4.460 4.490 432,000 1,930,940 4.4698 4.366 4.356 4.366 4.356 4.385 442,310 4.3656 -0.67%
2026-05-07 0 4.500 4.490 4.510 4.400 4.510 761,500 3,398,800 4.4633 4.395 4.385 4.405 4.297 4.405 779,674 4.3593 2.04%
2026-05-06 0 4.410 4.380 4.410 4.380 4.450 1,336,000 5,896,060 4.4132 4.307 4.278 4.307 4.278 4.346 1,367,885 4.3103 -0.45%
2026-05-05 0 4.430 4.400 4.430 4.390 4.440 348,695 1,540,974 4.4193 4.327 4.297 4.327 4.288 4.337 357,017 4.3162 -0.23%
2026-05-04 0 4.440 4.430 4.440 4.430 4.490 872,000 3,878,800 4.4482 4.337 4.327 4.337 4.327 4.385 892,811 4.3445 0.23%
2026-04-30 0 4.430 4.400 4.430 4.390 4.450 602,000 2,663,760 4.4249 4.327 4.297 4.327 4.288 4.346 616,368 4.3217 -1.34%
2026-04-29 0 4.490 4.470 4.490 4.430 4.490 366,464 1,628,835 4.4447 4.385 4.366 4.385 4.327 4.385 375,210 4.3411 1.35%
2026-04-28 0 4.430 4.410 4.430 4.400 4.450 414,000 1,830,460 4.4214 4.327 4.307 4.327 4.297 4.346 423,881 4.3183 0.00%
2026-04-27 0 4.430 4.430 4.440 4.430 4.500 148,000 659,380 4.4553 4.327 4.327 4.337 4.327 4.395 151,532 4.3514 -0.67%
2026-04-24 0 4.460 4.420 4.460 4.380 4.460 646,000 2,854,900 4.4193 4.356 4.317 4.356 4.278 4.356 661,418 4.3163 0.68%
2026-04-23 0 4.430 4.430 4.480 4.420 4.480 654,000 2,904,900 4.4417 4.327 4.327 4.376 4.317 4.376 669,609 4.3382 -1.34%
2026-04-22 0 4.490 4.480 4.510 4.450 4.510 425,200 1,907,292 4.4856 4.385 4.376 4.405 4.346 4.405 435,348 4.3811 -0.66%
2026-04-21 0 4.520 4.480 4.520 4.460 4.520 770,600 3,453,578 4.4817 4.415 4.376 4.415 4.356 4.415 788,991 4.3772 1.80%
2026-04-20 0 4.440 4.440 4.480 4.400 4.470 481,500 2,137,515 4.4393 4.337 4.337 4.376 4.297 4.366 492,992 4.3358 0.91%
2026-04-17 0 4.400 4.400 4.440 4.380 4.490 1,366,001 6,020,324 4.4073 4.297 4.297 4.337 4.278 4.385 1,398,602 4.3045 -2.00%
2026-04-16 0 4.490 4.470 4.510 4.430 4.490 648,000 2,887,380 4.4558 4.385 4.366 4.405 4.327 4.385 663,465 4.3520 0.00%
2026-04-15 0 4.490 4.460 4.490 4.450 4.520 820,000 3,680,010 4.4878 4.385 4.356 4.385 4.346 4.415 839,570 4.3832 0.45%
2026-04-14 0 4.470 4.460 4.470 4.460 4.530 992,000 4,444,820 4.4807 4.366 4.356 4.366 4.356 4.424 1,015,675 4.3762 -0.22%
2026-04-13 0 4.480 4.480 4.490 4.460 4.560 216,833 974,358 4.4936 4.376 4.376 4.385 4.356 4.454 222,008 4.3888 -2.18%
2026-04-10 0 4.580 4.510 4.600 4.480 4.580 212,000 958,500 4.5212 4.473 4.405 4.493 4.376 4.473 217,060 4.4158 1.78%
2026-04-09 0 4.500 4.490 4.520 4.490 4.590 396,000 1,800,400 4.5465 4.395 4.385 4.415 4.385 4.483 405,451 4.4405 -1.32%
2026-04-08 0 4.560 4.560 4.570 4.450 4.580 500,000 2,281,020 4.5620 4.454 4.454 4.463 4.346 4.473 511,933 4.4557 2.47%
2026-04-02 0 4.450 4.450 4.500 4.440 4.550 254,000 1,134,400 4.4661 4.346 4.346 4.395 4.337 4.444 260,062 4.3620 -0.45%
2026-04-01 0 4.470 4.470 4.480 4.410 4.510 456,200 2,034,998 4.4608 4.366 4.366 4.376 4.307 4.405 467,088 4.3568 1.59%
2026-03-31 0 4.400 4.400 4.420 4.360 4.490 424,000 1,868,582 4.4070 4.297 4.297 4.317 4.258 4.385 434,119 4.3043 -0.45%
2026-03-30 0 4.420 4.370 4.420 4.290 4.510 1,118,000 4,930,736 4.4103 4.317 4.268 4.317 4.190 4.405 1,144,683 4.3075 -3.70%
2026-03-27 0 4.590 4.560 4.590 4.560 4.670 270,000 1,243,980 4.6073 4.483 4.454 4.483 4.454 4.561 276,444 4.4999 -2.34%
2026-03-26 0 4.700 4.660 4.700 4.680 4.840 234,600 1,108,408 4.7247 4.590 4.551 4.590 4.571 4.727 240,199 4.6145 -0.21%
2026-03-25 0 4.710 4.710 4.760 4.620 4.780 430,631 2,027,757 4.7088 4.600 4.600 4.649 4.512 4.669 440,909 4.5990 1.95%
2026-03-24 0 4.620 4.620 4.650 4.600 4.660 1,262,000 5,811,524 4.6050 4.512 4.512 4.542 4.493 4.551 1,292,119 4.4977 1.76%
2026-03-23 0 4.540 4.530 4.570 4.520 4.640 832,000 3,802,370 4.5702 4.434 4.424 4.463 4.415 4.532 851,857 4.4636 -4.22%
2026-03-20 0 4.740 4.730 4.750 4.680 4.770 784,000 3,708,440 4.7302 4.630 4.620 4.639 4.571 4.659 802,711 4.6199 0.42%
2026-03-19 0 4.720 4.710 4.720 4.700 4.790 214,000 1,011,900 4.7285 4.610 4.600 4.610 4.590 4.678 219,107 4.6183 -1.46%
2026-03-18 0 4.790 4.780 4.790 4.720 4.790 254,000 1,206,570 4.7503 4.678 4.669 4.678 4.610 4.678 260,062 4.6395 1.91%
2026-03-17 0 4.700 4.680 4.700 4.680 4.850 370,000 1,744,350 4.7145 4.590 4.571 4.590 4.571 4.737 378,831 4.6046 0.43%
2026-03-16 0 4.680 4.680 4.700 4.660 4.720 288,800 1,352,540 4.6833 4.571 4.571 4.590 4.551 4.610 295,693 4.5741 0.00%
2026-03-13 0 4.680 4.680 4.690 4.680 4.790 622,000 2,953,760 4.7488 4.571 4.571 4.581 4.571 4.678 636,845 4.6381 -2.30%
2026-03-12 0 4.790 4.790 4.810 4.790 4.830 302,000 1,451,020 4.8047 4.678 4.678 4.698 4.678 4.717 309,208 4.6927 -0.21%
2026-03-11 0 4.800 4.800 4.850 4.800 4.900 790,000 3,829,780 4.8478 4.688 4.688 4.737 4.688 4.786 808,854 4.7348 0.42%
2026-03-10 0 4.780 4.780 4.800 4.750 4.840 508,000 2,438,720 4.8006 4.669 4.669 4.688 4.639 4.727 520,124 4.6887 1.27%
2026-03-09 0 4.720 4.710 4.720 4.700 4.800 558,000 2,631,700 4.7163 4.610 4.600 4.610 4.590 4.688 571,317 4.6064 -3.28%
2026-03-06 0 4.880 4.800 4.880 4.770 4.880 556,000 2,684,950 4.8290 4.766 4.688 4.766 4.659 4.766 569,270 4.7165 2.31%
2026-03-05 0 4.770 4.760 4.830 4.770 4.850 346,001 1,662,804 4.8058 4.659 4.649 4.717 4.659 4.737 354,259 4.6938 -0.21%
2026-03-04 0 4.780 4.760 4.780 4.750 4.900 964,000 4,617,400 4.7898 4.669 4.649 4.669 4.639 4.786 987,007 4.6782 -2.25%
2026-03-03 0 4.890 4.830 4.890 4.820 4.890 464,400 2,250,614 4.8463 4.776 4.717 4.776 4.708 4.776 475,484 4.7333 -0.20%
2026-03-02 0 4.900 4.900 4.920 4.900 5.000 754,200 3,727,872 4.9428 4.786 4.786 4.805 4.786 4.883 772,200 4.8276 -3.73%
2026-02-27 0 5.090 5.070 5.090 5.070 5.130 358,000 1,821,180 5.0871 4.971 4.952 4.971 4.952 5.010 366,544 4.9685 0.59%
2026-02-26 0 5.060 5.060 5.070 5.060 5.170 272,000 1,391,700 5.1165 4.942 4.942 4.952 4.942 5.049 278,492 4.9973 -2.13%
2026-02-25 0 5.170 5.160 5.170 5.160 5.180 242,000 1,249,700 5.1640 5.049 5.040 5.049 5.040 5.059 247,776 5.0437 0.19%
2026-02-24 0 5.160 5.150 5.160 5.110 5.270 668,000 3,435,680 5.1432 5.040 5.030 5.040 4.991 5.147 683,943 5.0233 -2.09%
2026-02-23 0 5.270 5.250 5.270 5.110 5.270 561,802 2,917,414 5.1930 5.147 5.128 5.147 4.991 5.147 575,210 5.0719 3.13%
2026-02-20 0 5.110 5.110 5.120 5.060 5.180 539,377 2,747,207 5.0933 4.991 4.991 5.001 4.942 5.059 552,250 4.9746 -2.11%
2026-02-16 0 5.220 5.190 5.220 5.060 5.220 354,600 1,820,526 5.1340 5.098 5.069 5.098 4.942 5.098 363,063 5.0144 3.16%
2026-02-13 0 5.060 5.060 5.100 5.060 5.160 460,000 2,347,960 5.1043 4.942 4.942 4.981 4.942 5.040 470,979 4.9853 -3.62%
2026-02-12 0 5.250 5.220 5.280 5.230 5.360 679,300 3,574,342 5.2618 5.128 5.098 5.157 5.108 5.235 695,512 5.1391 -2.05%
2026-02-11 0 5.360 5.360 5.370 5.180 5.390 2,208,200 11,739,634 5.3164 5.235 5.235 5.245 5.059 5.264 2,260,902 5.1925 3.08%
2026-02-10 0 5.200 5.180 5.200 5.100 5.200 804,000 4,139,380 5.1485 5.079 5.059 5.079 4.981 5.079 823,189 5.0285 0.97%
2026-02-09 0 5.150 5.150 5.160 4.990 5.180 1,410,267 7,199,505 5.1051 5.030 5.030 5.040 4.874 5.059 1,443,925 4.9861 3.41%
2026-02-06 0 4.980 4.950 4.980 4.900 4.990 538,000 2,662,260 4.9484 4.864 4.835 4.864 4.786 4.874 550,840 4.8331 0.00%
2026-02-05 0 4.980 4.960 5.000 4.800 5.000 1,261,946 6,199,383 4.9126 4.864 4.844 4.883 4.688 4.883 1,292,064 4.7980 2.47%
2026-02-04 0 4.860 4.850 4.860 4.820 4.880 310,000 1,506,630 4.8601 4.747 4.737 4.747 4.708 4.766 317,399 4.7468 0.83%
2026-02-03 0 4.820 4.820 4.850 4.760 4.840 242,000 1,164,940 4.8138 4.708 4.708 4.737 4.649 4.727 247,776 4.7016 0.63%
2026-02-02 0 4.790 4.760 4.790 4.750 4.870 410,000 1,960,010 4.7805 4.678 4.649 4.678 4.639 4.756 419,785 4.6691 -1.64%
2026-01-30 0 4.870 4.840 4.860 4.840 4.890 382,000 1,857,540 4.8627 4.756 4.727 4.747 4.727 4.776 391,117 4.7493 -0.41%
2026-01-29 0 4.890 4.880 4.890 4.820 4.940 322,600 1,579,240 4.8954 4.776 4.766 4.776 4.708 4.825 330,299 4.7812 0.00%
2026-01-28 0 4.890 4.870 4.890 4.800 4.910 632,000 3,082,860 4.8779 4.776 4.756 4.776 4.688 4.796 647,084 4.7642 0.62%
2026-01-27 0 4.860 4.840 4.860 4.810 4.860 262,000 1,267,480 4.8377 4.747 4.727 4.747 4.698 4.747 268,253 4.7249 0.21%
2026-01-26 0 4.850 4.850 4.890 4.740 4.910 2,648,000 12,698,600 4.7955 4.737 4.737 4.776 4.630 4.796 2,711,198 4.6838 1.04%
2026-01-23 0 4.800 4.780 4.800 4.780 4.850 304,000 1,460,620 4.8047 4.688 4.669 4.688 4.669 4.737 311,255 4.6927 0.00%
2026-01-22 0 4.800 4.800 4.830 4.660 4.830 706,000 3,372,700 4.7772 4.688 4.688 4.717 4.551 4.717 722,850 4.6658 2.13%
2026-01-21 0 4.700 4.690 4.750 4.700 4.740 96,000 452,010 4.7084 4.590 4.581 4.639 4.590 4.630 98,291 4.5987 -1.47%
2026-01-20 0 4.770 4.720 4.780 4.670 4.780 538,700 2,548,716 4.7312 4.659 4.610 4.669 4.561 4.669 551,557 4.6209 1.49%
2026-01-19 0 4.700 4.680 4.700 4.660 4.700 564,000 2,639,900 4.6807 4.590 4.571 4.590 4.551 4.590 577,461 4.5716 0.64%
2026-01-16 0 4.670 4.650 4.660 4.630 4.710 378,000 1,761,820 4.6609 4.561 4.542 4.551 4.522 4.600 387,021 4.5523 0.43%
2026-01-15 0 4.650 4.640 4.650 4.620 4.650 248,000 1,149,240 4.6340 4.542 4.532 4.542 4.512 4.542 253,919 4.5260 -0.43%
2026-01-14 0 4.670 4.650 4.670 4.620 4.720 710,000 3,310,400 4.6625 4.561 4.542 4.561 4.512 4.610 726,945 4.5539 -0.43%
2026-01-13 0 4.690 4.670 4.690 4.660 4.760 602,000 2,826,824 4.6957 4.581 4.561 4.581 4.551 4.649 616,368 4.5863 -1.05%
2026-01-12 0 4.740 4.700 4.740 4.670 4.790 478,000 2,249,220 4.7055 4.630 4.590 4.630 4.561 4.678 489,408 4.5958 -0.21%
2026-01-09 0 4.750 4.710 4.750 4.660 4.750 202,000 952,270 4.7142 4.639 4.600 4.639 4.551 4.639 206,821 4.6043 1.28%
2026-01-08 0 4.690 4.680 4.690 4.630 4.750 1,084,000 5,053,210 4.6616 4.581 4.571 4.581 4.522 4.639 1,109,871 4.5530 -1.26%
2026-01-07 0 4.750 4.740 4.750 4.640 4.750 352,000 1,662,482 4.7230 4.639 4.630 4.639 4.532 4.639 360,401 4.6129 2.15%
2026-01-06 0 4.650 4.640 4.650 4.630 4.850 3,016,000 14,066,990 4.6641 4.542 4.532 4.542 4.522 4.737 3,087,981 4.5554 -2.92%
2026-01-05 0 4.790 4.740 4.790 4.750 4.830 464,000 2,217,180 4.7784 4.678 4.630 4.678 4.639 4.717 475,074 4.6670 -0.21%
2026-01-02 0 4.800 4.770 4.800 4.740 4.800 181,000 864,690 4.7773 4.688 4.659 4.688 4.630 4.688 185,320 4.6659 1.05%
2025-12-31 0 4.750 4.740 4.750 4.720 4.750 252,000 1,193,720 4.7370 4.639 4.630 4.639 4.610 4.639 258,014 4.6266 0.00%
2025-12-30 0 4.750 4.740 4.750 4.730 4.790 376,000 1,787,100 4.7529 4.639 4.630 4.639 4.620 4.678 384,974 4.6421 -1.86%
2025-12-29 0 4.840 4.840 4.850 4.820 4.910 746,000 3,621,400 4.8544 4.727 4.727 4.737 4.708 4.796 763,804 4.7413 -1.43%
2025-12-24 0 4.910 4.860 4.910 4.830 4.910 120,000 583,820 4.8652 4.796 4.747 4.796 4.717 4.796 122,864 4.7518 0.00%
2025-12-23 0 4.910 4.900 4.910 4.820 4.920 271,000 1,324,890 4.8889 4.796 4.786 4.796 4.708 4.805 277,468 4.7749 0.00%
2025-12-22 0 4.910 4.890 4.920 4.860 4.940 792,782 3,879,198 4.8931 4.796 4.776 4.805 4.747 4.825 811,703 4.7791 0.20%
2025-12-19 0 4.900 4.890 4.900 4.660 4.900 4,164,000 20,235,520 4.8596 4.786 4.776 4.786 4.551 4.786 4,263,379 4.7464 4.03%
2025-12-18 0 4.710 4.690 4.710 4.680 4.730 180,000 847,860 4.7103 4.600 4.581 4.600 4.571 4.620 184,296 4.6005 0.00%
2025-12-17 0 4.710 4.700 4.710 4.690 4.750 338,800 1,597,744 4.7159 4.600 4.590 4.600 4.581 4.639 346,886 4.6060 0.43%
2025-12-16 0 4.690 4.670 4.690 4.640 4.690 178,000 830,040 4.6631 4.581 4.561 4.581 4.532 4.581 182,248 4.5544 -0.21%
2025-12-15 0 4.700 4.650 4.700 4.630 4.700 389,500 1,818,765 4.6695 4.590 4.542 4.590 4.522 4.590 398,796 4.5606 0.43%
2025-12-12 0 4.680 4.670 4.680 4.600 4.680 717,810 3,346,062 4.6615 4.571 4.561 4.571 4.493 4.571 734,942 4.5528 1.30%
2025-12-11 0 4.620 4.610 4.620 4.600 4.660 522,000 2,416,980 4.6302 4.512 4.503 4.512 4.493 4.551 534,458 4.5223 -0.43%
2025-12-10 0 4.640 4.620 4.640 4.620 4.700 524,000 2,448,520 4.6727 4.532 4.512 4.532 4.512 4.590 536,506 4.5638 0.22%
2025-12-09 0 4.630 4.620 4.630 4.600 4.670 202,000 935,460 4.6310 4.522 4.512 4.522 4.493 4.561 206,821 4.5230 -0.86%
2025-12-08 0 4.670 4.650 4.670 4.620 4.680 392,000 1,824,380 4.6540 4.561 4.542 4.561 4.512 4.571 401,356 4.5455 -0.64%
2025-12-05 0 4.700 4.650 4.700 4.610 4.700 508,000 2,375,080 4.6754 4.590 4.542 4.590 4.503 4.590 520,124 4.5664 0.43%
2025-12-04 0 4.680 4.610 4.680 4.580 4.680 282,000 1,302,280 4.6180 4.571 4.503 4.571 4.473 4.571 288,730 4.5104 1.74%
2025-12-03 0 4.600 4.550 4.600 4.580 4.650 456,000 2,104,630 4.6154 4.493 4.444 4.493 4.473 4.542 466,883 4.5078 -0.65%
2025-12-02 0 4.630 4.590 4.630 4.580 4.690 188,000 869,120 4.6230 4.522 4.483 4.522 4.473 4.581 192,487 4.5152 0.00%
2025-12-01 0 4.630 4.590 4.630 4.570 4.690 168,000 773,220 4.6025 4.522 4.483 4.522 4.463 4.581 172,010 4.4952 2.43%
2025-11-28 0 4.520 4.520 4.550 4.520 4.590 52,000 237,260 4.5627 4.415 4.415 4.444 4.415 4.483 53,241 4.4563 -2.16%
2025-11-27 0 4.620 4.600 4.620 4.580 4.640 554,000 2,549,040 4.6012 4.512 4.493 4.512 4.473 4.532 567,222 4.4939 0.87%
2025-11-26 0 4.580 4.580 4.590 4.540 4.600 353,898 1,618,323 4.5729 4.473 4.473 4.483 4.434 4.493 362,344 4.4663 1.10%
2025-11-25 0 4.530 4.530 4.570 4.530 4.580 664,225 3,019,753 4.5463 4.424 4.424 4.463 4.424 4.473 680,078 4.4403 -0.22%
2025-11-24 0 4.540 4.520 4.540 4.510 4.550 300,000 1,360,880 4.5363 4.434 4.415 4.434 4.405 4.444 307,160 4.4305 0.22%
2025-11-21 0 4.530 4.510 4.530 4.450 4.590 1,332,000 6,001,240 4.5054 4.424 4.405 4.424 4.346 4.483 1,363,790 4.4004 -0.88%
2025-11-20 0 4.570 4.540 4.570 4.520 4.570 362,000 1,645,700 4.5461 4.463 4.434 4.463 4.415 4.463 370,640 4.4402 1.11%
2025-11-19 0 4.520 4.520 4.560 4.500 4.540 748,000 3,377,000 4.5147 4.415 4.415 4.454 4.395 4.434 765,852 4.4095 -0.22%
2025-11-18 0 4.530 4.530 4.540 4.530 4.620 756,000 3,443,670 4.5551 4.424 4.424 4.434 4.424 4.512 774,043 4.4489 -2.37%
2025-11-17 0 4.640 4.600 4.650 4.570 4.650 1,344,000 6,196,880 4.6108 4.532 4.493 4.542 4.463 4.542 1,376,076 4.5033 -0.43%
2025-11-14 0 4.660 4.650 4.660 4.640 4.690 208,000 971,420 4.6703 4.551 4.542 4.551 4.532 4.581 212,964 4.5614 -1.27%
2025-11-13 0 4.720 4.700 4.720 4.700 4.740 466,000 2,198,650 4.7181 4.610 4.590 4.610 4.590 4.630 477,122 4.6082 -0.21%
2025-11-12 0 4.730 4.720 4.730 4.660 4.760 730,776 3,455,962 4.7292 4.620 4.610 4.620 4.551 4.649 748,217 4.6189 0.64%
2025-11-11 0 4.700 4.690 4.700 4.620 4.780 640,708 2,982,262 4.6546 4.590 4.581 4.590 4.512 4.669 655,999 4.5461 0.86%
2025-11-10 0 4.660 4.660 4.680 4.630 4.760 915,956 4,270,798 4.6627 4.551 4.551 4.571 4.522 4.649 937,817 4.5540 -1.06%
2025-11-07 0 4.710 4.700 4.710 4.670 4.760 462,000 2,168,800 4.6944 4.600 4.590 4.600 4.561 4.649 473,026 4.5849 0.00%
2025-11-06 0 4.710 4.700 4.710 4.710 4.850 1,196,911 5,691,852 4.7555 4.600 4.590 4.600 4.600 4.737 1,225,477 4.6446 -2.48%
2025-11-05 0 4.830 4.780 4.830 4.750 4.840 636,915 3,042,248 4.7765 4.717 4.669 4.717 4.639 4.727 652,116 4.6652 -1.02%
2025-11-04 0 4.880 4.850 4.880 4.810 4.920 776,000 3,774,340 4.8638 4.766 4.737 4.766 4.698 4.805 794,520 4.7505 -0.61%
2025-11-03 0 4.910 4.900 4.910 4.850 4.920 1,462,000 7,139,320 4.8833 4.796 4.786 4.796 4.737 4.805 1,496,893 4.7694 1.24%
2025-10-31 0 4.850 4.820 4.870 4.780 4.890 1,126,166 5,454,490 4.8434 4.737 4.708 4.756 4.669 4.776 1,153,043 4.7305 0.62%
2025-10-30 0 4.820 4.810 4.820 4.740 4.850 1,375,687 6,582,259 4.7847 4.708 4.698 4.708 4.630 4.737 1,408,520 4.6732 1.69%
2025-10-28 0 4.740 4.740 4.810 4.740 4.840 1,907,559 9,132,365 4.7875 4.630 4.630 4.698 4.630 4.727 1,953,085 4.6759 0.00%
2025-10-27 0 4.740 4.740 4.750 4.590 4.740 2,959,836 13,873,291 4.6872 4.630 4.630 4.639 4.483 4.630 3,030,476 4.5779 4.18%
2025-10-24 0 4.550 4.550 4.610 4.550 4.610 929,992 4,253,084 4.5732 4.444 4.444 4.503 4.444 4.503 952,188 4.4666 0.22%
2025-10-23 0 4.540 4.530 4.540 4.490 4.550 343,547 1,547,467 4.5044 4.434 4.424 4.434 4.385 4.444 351,746 4.3994 0.67%
2025-10-22 0 4.510 4.510 4.530 4.500 4.560 130,193 589,010 4.5241 4.405 4.405 4.424 4.395 4.454 133,300 4.4187 -1.10%
2025-10-21 0 4.560 4.540 4.560 4.520 4.590 491,847 2,234,784 4.5437 4.454 4.434 4.454 4.415 4.483 503,586 4.4377 0.22%
2025-10-20 0 4.550 4.530 4.550 4.480 4.600 535,000 2,420,920 4.5251 4.444 4.424 4.444 4.376 4.493 547,768 4.4196 1.34%
2025-10-17 0 4.490 4.480 4.490 4.460 4.560 618,000 2,773,781 4.4883 4.385 4.376 4.385 4.356 4.454 632,749 4.3837 0.00%
2025-10-16 0 4.490 4.490 4.500 4.480 4.530 537,050 2,414,413 4.4957 4.385 4.385 4.395 4.376 4.424 549,867 4.3909 -0.66%
2025-10-15 0 4.520 4.510 4.520 4.490 4.530 360,540 1,625,278 4.5079 4.415 4.405 4.415 4.385 4.424 369,145 4.4028 0.00%
2025-10-14 0 4.520 4.490 4.520 4.470 4.520 926,785 4,159,011 4.4876 4.415 4.385 4.415 4.366 4.415 948,904 4.3830 0.22%
2025-10-13 0 4.510 4.510 4.520 4.450 4.550 788,800 3,538,280 4.4856 4.405 4.405 4.415 4.346 4.444 807,626 4.3811 -1.53%
2025-10-10 0 4.580 4.580 4.600 4.540 4.620 478,000 2,195,740 4.5936 4.473 4.473 4.493 4.434 4.512 489,408 4.4865 0.22%
2025-10-09 0 4.570 4.520 4.570 4.460 4.620 500,000 2,277,620 4.5552 4.463 4.415 4.463 4.356 4.512 511,933 4.4491 1.33%
2025-10-08 0 4.510 4.500 4.530 4.490 4.600 600,200 2,706,730 4.5097 4.405 4.395 4.424 4.385 4.493 614,525 4.4046 0.22%
2025-10-06 0 4.500 4.500 4.530 4.490 4.560 770,000 3,479,250 4.5185 4.395 4.395 4.424 4.385 4.454 788,377 4.4132 -0.66%
2025-10-03 0 4.530 4.530 4.550 4.530 4.570 228,000 1,037,250 4.5493 4.424 4.424 4.444 4.424 4.463 233,442 4.4433 -0.22%
2025-10-02 0 4.540 4.530 4.540 4.530 4.590 468,000 2,132,200 4.5560 4.434 4.424 4.434 4.424 4.483 479,169 4.4498 -0.22%
2025-09-30 0 4.550 4.550 4.580 4.530 4.610 86,600 394,902 4.5601 4.444 4.444 4.473 4.424 4.503 88,667 4.4538 0.44%
2025-09-29 0 4.530 4.530 4.560 4.500 4.580 302,000 1,367,820 4.5292 4.424 4.424 4.454 4.395 4.473 309,208 4.4236 0.44%
2025-09-26 0 4.510 4.510 4.540 4.510 4.550 810,410 3,663,532 4.5206 4.405 4.405 4.434 4.405 4.444 829,752 4.4152 0.45%
2025-09-25 0 4.540 4.540 4.570 4.510 4.560 504,000 2,285,240 4.5342 4.385 4.385 4.414 4.356 4.405 521,775 4.3797 0.00%
2025-09-24 0 4.540 4.540 4.590 4.520 4.560 314,000 1,426,420 4.5427 4.385 4.385 4.434 4.366 4.405 325,074 4.3880 -0.87%
2025-09-23 0 4.580 4.540 4.590 4.530 4.580 321,000 1,458,190 4.5426 4.424 4.385 4.434 4.376 4.424 332,321 4.3879 0.66%
2025-09-22 0 4.550 4.550 4.560 4.540 4.650 726,000 3,312,630 4.5629 4.395 4.395 4.405 4.385 4.492 751,605 4.4074 -1.09%
2025-09-19 0 4.600 4.600 4.630 4.580 4.670 1,360,000 6,272,890 4.6124 4.443 4.443 4.472 4.424 4.511 1,407,964 4.4553 1.10%
2025-09-18 0 4.550 4.510 4.550 4.500 4.590 966,000 4,385,400 4.5398 4.395 4.356 4.395 4.347 4.434 1,000,069 4.3851 -1.09%
2025-09-17 0 4.600 4.590 4.600 4.510 4.600 376,800 1,714,456 4.5500 4.443 4.434 4.443 4.356 4.443 390,089 4.3950 1.77%
2025-09-16 0 4.520 4.520 4.530 4.510 4.550 673,600 3,046,208 4.5223 4.366 4.366 4.376 4.356 4.395 697,357 4.3682 -0.66%
2025-09-15 0 4.550 4.540 4.550 4.540 4.600 155,053 709,117 4.5734 4.395 4.385 4.395 4.385 4.443 160,521 4.4176 -1.09%
2025-09-12 0 4.600 4.590 4.600 4.500 4.630 364,000 1,669,580 4.5868 4.443 4.434 4.443 4.347 4.472 376,838 4.4305 0.88%
2025-09-11 0 4.560 4.560 4.580 4.550 4.590 690,980 3,154,499 4.5653 4.405 4.405 4.424 4.395 4.434 715,349 4.4097 0.00%
2025-09-10 0 4.560 4.550 4.560 4.550 4.600 248,000 1,133,120 4.5690 4.405 4.395 4.405 4.395 4.443 256,746 4.4134 -0.22%
2025-09-09 0 4.570 4.560 4.570 4.520 4.680 688,000 3,160,120 4.5932 4.414 4.405 4.414 4.366 4.521 712,264 4.4367 -0.65%
2025-09-08 0 4.600 4.600 4.610 4.550 4.650 750,000 3,447,420 4.5966 4.443 4.443 4.453 4.395 4.492 776,451 4.4400 1.32%
2025-09-05 0 4.540 4.530 4.600 4.480 4.600 352,650 1,603,527 4.5471 4.385 4.376 4.443 4.327 4.443 365,087 4.3922 0.89%
2025-09-04 0 4.500 4.500 4.510 4.470 4.570 18,542,000 83,715,630 4.5149 4.347 4.347 4.356 4.318 4.414 19,195,939 4.3611 -0.44%
2025-09-03 0 4.520 4.520 4.570 4.520 4.590 290,000 1,317,850 4.5443 4.366 4.366 4.414 4.366 4.434 300,228 4.3895 -1.53%
2025-09-02 0 4.590 4.590 4.610 4.590 4.630 734,217 3,380,366 4.6040 4.434 4.434 4.453 4.434 4.472 760,111 4.4472 -0.65%
2025-09-01 0 4.620 4.620 4.630 4.520 4.630 1,382,800 6,331,054 4.5784 4.463 4.463 4.472 4.366 4.472 1,431,569 4.4225 1.09%
2025-08-29 0 4.570 4.570 4.580 4.480 4.910 4,606,000 21,450,120 4.6570 4.414 4.414 4.424 4.327 4.743 4,768,444 4.4983 -6.35%
2025-08-28 0 4.880 4.870 4.880 4.850 4.900 354,000 1,729,400 4.8853 4.714 4.704 4.714 4.685 4.733 366,485 4.7189 -0.20%
2025-08-27 0 4.890 4.890 4.910 4.810 4.960 1,263,700 6,181,046 4.8912 4.723 4.723 4.743 4.646 4.791 1,308,268 4.7246 -1.61%
2025-08-26 0 4.970 4.950 4.970 4.950 5.030 419,100 2,095,659 5.0004 4.801 4.781 4.801 4.781 4.859 433,881 4.8300 -1.39%
2025-08-25 0 5.040 5.020 5.040 4.950 5.050 681,442 3,401,924 4.9922 4.868 4.849 4.868 4.781 4.878 705,475 4.8222 1.82%
2025-08-22 0 4.950 4.940 4.950 4.890 4.960 658,000 3,240,790 4.9252 4.781 4.772 4.781 4.723 4.791 681,206 4.7574 0.20%
2025-08-21 0 4.940 4.920 4.940 4.790 4.960 1,480,700 7,272,694 4.9117 4.772 4.752 4.772 4.627 4.791 1,532,921 4.7443 3.35%
2025-08-20 0 4.780 4.780 4.830 4.760 4.850 500,000 2,400,460 4.8009 4.617 4.617 4.665 4.598 4.685 517,634 4.6374 -1.04%
2025-08-19 0 4.830 4.810 4.830 4.680 4.830 1,276,289 6,086,131 4.7686 4.665 4.646 4.665 4.521 4.665 1,321,301 4.6062 4.55%
2025-08-18 0 4.620 4.620 4.680 4.600 4.740 1,662,000 7,753,750 4.6653 4.463 4.463 4.521 4.443 4.579 1,720,615 4.5064 -1.91%
2025-08-15 0 4.710 4.690 4.710 4.680 4.750 359,059 1,692,944 4.7149 4.550 4.530 4.550 4.521 4.588 371,722 4.5543 -1.26%
2025-08-14 0 4.770 4.770 4.790 4.610 4.790 1,656,920 7,810,254 4.7137 4.608 4.608 4.627 4.453 4.627 1,715,356 4.5531 3.47%
2025-08-13 0 4.610 4.610 4.630 4.560 4.640 292,000 1,347,120 4.6134 4.453 4.453 4.472 4.405 4.482 302,298 4.4563 1.10%
2025-08-12 0 4.560 4.550 4.590 4.550 4.590 236,000 1,078,560 4.5702 4.405 4.395 4.434 4.395 4.434 244,323 4.4145 0.00%
2025-08-11 0 4.560 4.560 4.590 4.540 4.600 435,500 1,988,020 4.5649 4.405 4.405 4.434 4.385 4.443 450,859 4.4094 -0.44%
2025-08-08 0 4.580 4.580 4.590 4.560 4.630 359,500 1,648,237 4.5848 4.424 4.424 4.434 4.405 4.472 372,179 4.4286 0.22%
2025-08-07 0 4.570 4.570 4.580 4.510 4.580 480,100 2,189,871 4.5613 4.414 4.414 4.424 4.356 4.424 497,032 4.4059 0.88%
2025-08-06 0 4.530 4.490 4.550 4.480 4.530 282,270 1,271,353 4.5040 4.376 4.337 4.395 4.327 4.376 292,225 4.3506 0.89%
2025-08-05 0 4.490 4.480 4.510 4.470 4.510 332,000 1,492,260 4.4948 4.337 4.327 4.356 4.318 4.356 343,709 4.3416 0.45%
2025-08-04 0 4.470 4.470 4.480 4.470 4.550 1,026,010 4,616,099 4.4991 4.318 4.318 4.327 4.318 4.395 1,062,195 4.3458 -1.76%
2025-08-01 0 4.550 4.540 4.550 4.520 4.580 337,795 1,536,923 4.5499 4.395 4.385 4.395 4.366 4.424 349,708 4.3949 0.00%
2025-07-31 0 4.550 4.540 4.550 4.550 4.640 936,000 4,286,880 4.5800 4.395 4.385 4.395 4.395 4.482 969,011 4.4240 -1.94%
2025-07-30 0 4.640 4.640 4.650 4.640 4.740 379,565 1,774,201 4.6743 4.482 4.482 4.492 4.482 4.579 392,951 4.5151 -1.69%
2025-07-29 0 4.720 4.690 4.720 4.620 4.720 689,900 3,227,759 4.6786 4.559 4.530 4.559 4.463 4.559 714,231 4.5192 1.07%
2025-07-28 0 4.670 4.660 4.700 4.650 4.720 708,000 3,308,623 4.6732 4.511 4.501 4.540 4.492 4.559 732,970 4.5140 -0.85%
2025-07-25 0 4.710 4.690 4.730 4.600 4.780 755,808 3,571,587 4.7255 4.550 4.530 4.569 4.443 4.617 782,464 4.5645 -1.26%
2025-07-24 0 4.770 4.740 4.780 4.640 4.800 1,557,000 7,403,357 4.7549 4.608 4.579 4.617 4.482 4.636 1,611,912 4.5929 2.36%
2025-07-23 0 4.660 4.650 4.670 4.630 4.690 447,271 2,082,712 4.6565 4.501 4.492 4.511 4.472 4.530 463,045 4.4979 0.00%
2025-07-22 0 4.660 4.640 4.660 4.610 4.680 838,220 3,887,706 4.6380 4.501 4.482 4.501 4.453 4.521 867,782 4.4800 -0.85%
2025-07-21 0 4.700 4.660 4.700 4.650 4.740 638,200 3,001,968 4.7038 4.540 4.501 4.540 4.492 4.579 660,708 4.5436 -0.63%
2025-07-18 0 4.730 4.690 4.730 4.660 4.730 442,100 2,075,128 4.6938 4.569 4.530 4.569 4.501 4.569 457,692 4.5339 1.28%
2025-07-17 0 4.670 4.650 4.670 4.620 4.670 443,115 2,062,558 4.6547 4.511 4.492 4.511 4.463 4.511 458,743 4.4961 0.00%
2025-07-16 0 4.670 4.630 4.670 4.580 4.740 1,205,500 5,601,323 4.6465 4.511 4.472 4.511 4.424 4.579 1,248,016 4.4882 0.43%
2025-07-15 0 4.650 4.650 4.670 4.550 4.650 2,319,500 10,744,543 4.6323 4.492 4.492 4.511 4.395 4.492 2,401,304 4.4745 1.53%
2025-07-14 0 4.580 4.550 4.580 4.530 4.590 190,500 867,795 4.5554 4.424 4.395 4.424 4.376 4.434 197,219 4.4002 -0.22%
2025-07-11 0 4.590 4.590 4.630 4.590 4.680 860,600 3,989,462 4.6357 4.434 4.434 4.472 4.434 4.521 890,952 4.4778 -1.08%
2025-07-10 0 4.640 4.640 4.680 4.630 4.700 538,000 2,510,720 4.6668 4.482 4.482 4.521 4.472 4.540 556,974 4.5078 -1.07%
2025-07-09 0 4.690 4.640 4.690 4.510 4.700 1,146,700 5,310,341 4.6310 4.530 4.482 4.530 4.356 4.540 1,187,142 4.4732 1.74%
2025-07-08 0 4.610 4.610 4.640 4.500 4.650 976,001 4,484,024 4.5943 4.453 4.453 4.482 4.347 4.492 1,010,423 4.4378 1.77%
2025-07-07 0 4.530 4.520 4.560 4.410 4.560 807,000 3,636,720 4.5065 4.376 4.366 4.405 4.260 4.405 835,461 4.3529 2.03%
2025-07-04 0 4.440 4.440 4.460 4.370 4.480 1,134,000 5,032,740 4.4380 4.289 4.289 4.308 4.221 4.327 1,173,994 4.2869 0.00%
2025-07-03 0 4.440 4.440 4.480 4.300 4.540 2,776,000 12,409,840 4.4704 4.289 4.289 4.327 4.154 4.385 2,873,904 4.3181 2.78%
2025-07-02 0 4.320 4.320 4.360 4.300 4.370 900,000 3,908,620 4.3429 4.173 4.173 4.211 4.154 4.221 931,741 4.1950 1.17%
2025-06-30 0 4.270 4.260 4.270 4.220 4.410 1,285,838 5,499,478 4.2770 4.125 4.115 4.125 4.076 4.260 1,331,187 4.1313 -1.16%
2025-06-27 0 4.320 4.320 4.330 4.280 4.350 1,178,350 5,086,039 4.3162 4.173 4.173 4.182 4.134 4.202 1,219,908 4.1692 0.70%
2025-06-26 0 4.290 4.280 4.290 4.270 4.300 559,000 2,397,130 4.2882 4.144 4.134 4.144 4.125 4.154 578,715 4.1422 -0.23%
2025-06-25 0 4.300 4.260 4.300 4.200 4.300 1,605,000 6,847,030 4.2661 4.154 4.115 4.154 4.057 4.154 1,661,605 4.1207 3.37%
2025-06-24 0 4.160 4.150 4.160 4.120 4.190 562,000 2,339,110 4.1621 4.018 4.009 4.018 3.980 4.047 581,821 4.0203 1.46%
2025-06-23 0 4.100 4.080 4.100 4.000 4.270 614,000 2,493,350 4.0608 3.960 3.941 3.960 3.864 4.125 635,655 3.9225 1.99%
2025-06-20 0 4.020 4.020 4.070 4.020 4.120 3,939,367 15,909,538 4.0386 3.883 3.883 3.931 3.883 3.980 4,078,301 3.9010 -0.50%
2025-06-19 0 4.040 4.040 4.050 4.020 4.400 2,716,000 11,067,560 4.0749 3.902 3.902 3.912 3.883 4.250 2,811,788 3.9361 -3.12%
2025-06-18 0 4.170 4.160 4.170 4.140 4.240 1,000,000 4,169,670 4.1697 4.028 4.018 4.028 3.999 4.096 1,035,268 4.0276 -1.42%
2025-06-17 0 4.230 4.220 4.230 4.210 4.320 720,000 3,045,380 4.2297 4.086 4.076 4.086 4.067 4.173 745,393 4.0856 -0.24%
2025-06-16 0 4.240 4.240 4.250 4.210 4.350 1,031,000 4,382,550 4.2508 4.096 4.096 4.105 4.067 4.202 1,067,361 4.1060 -0.47%
2025-06-13 0 4.360 4.360 4.380 4.310 4.500 3,046,000 13,282,712 4.3607 4.115 4.115 4.134 4.068 4.247 3,227,450 4.1155 -1.36%
2025-06-12 0 4.420 4.420 4.430 4.390 4.500 2,122,000 9,400,144 4.4299 4.172 4.172 4.181 4.143 4.247 2,248,408 4.1808 -1.56%
2025-06-11 0 4.490 4.490 4.510 4.490 4.560 994,145 4,480,879 4.5073 4.238 4.238 4.256 4.238 4.304 1,053,366 4.2539 0.22%
2025-06-10 0 4.480 4.480 4.500 4.480 4.520 478,776 2,153,073 4.4970 4.228 4.228 4.247 4.228 4.266 507,297 4.2442 -0.88%
2025-06-09 0 4.520 4.520 4.540 4.440 4.560 1,002,000 4,531,286 4.5222 4.266 4.266 4.285 4.190 4.304 1,061,689 4.2680 0.00%
2025-06-06 0 4.520 4.520 4.540 4.510 4.560 472,225 2,142,772 4.5376 4.266 4.266 4.285 4.256 4.304 500,355 4.2825 0.00%
2025-06-05 0 4.520 4.510 4.520 4.480 4.550 828,296 3,747,946 4.5249 4.266 4.256 4.266 4.228 4.294 877,638 4.2705 1.12%
2025-06-04 0 4.470 4.470 4.500 4.460 4.540 746,000 3,360,320 4.5045 4.219 4.219 4.247 4.209 4.285 790,439 4.2512 0.00%
2025-06-03 0 4.470 4.430 4.480 4.390 4.470 290,000 1,289,040 4.4450 4.219 4.181 4.228 4.143 4.219 307,275 4.1951 1.82%
2025-06-02 0 4.390 4.360 4.390 4.260 4.420 924,104 3,994,714 4.3228 4.143 4.115 4.143 4.020 4.172 979,153 4.0798 0.00%
2025-05-30 0 4.390 4.390 4.400 4.390 4.460 1,073,976 4,737,967 4.4116 4.143 4.143 4.153 4.143 4.209 1,137,953 4.1636 -1.35%
2025-05-29 0 4.450 4.450 4.460 4.420 4.480 672,958 2,990,936 4.4445 4.200 4.200 4.209 4.172 4.228 713,046 4.1946 -0.22%
2025-05-28 0 4.460 4.440 4.460 4.430 4.490 346,560 1,545,816 4.4605 4.209 4.190 4.209 4.181 4.238 367,205 4.2097 -0.22%
2025-05-27 0 4.470 4.450 4.470 4.390 4.520 730,000 3,241,180 4.4400 4.219 4.200 4.219 4.143 4.266 773,486 4.1904 1.13%
2025-05-26 0 4.420 4.410 4.420 4.400 4.480 454,000 2,017,780 4.4444 4.172 4.162 4.172 4.153 4.228 481,045 4.1946 -2.00%
2025-05-23 0 4.510 4.510 4.520 4.420 4.550 950,000 4,259,372 4.4835 4.256 4.256 4.266 4.172 4.294 1,006,592 4.2315 2.50%
2025-05-22 0 4.400 4.380 4.400 4.340 4.430 634,793 2,780,723 4.3805 4.153 4.134 4.153 4.096 4.181 672,608 4.1342 -0.23%
2025-05-21 0 4.410 4.400 4.410 4.320 4.450 523,926 2,302,177 4.3941 4.162 4.153 4.162 4.077 4.200 555,136 4.1470 2.08%
2025-05-20 0 4.320 4.320 4.330 4.280 4.580 1,024,676 4,439,145 4.3322 4.077 4.077 4.087 4.039 4.323 1,085,716 4.0887 -1.37%
2025-05-19 0 4.380 4.370 4.380 4.320 4.440 578,000 2,535,580 4.3868 4.134 4.124 4.134 4.077 4.190 612,431 4.1402 -0.23%
2025-05-16 0 4.390 4.390 4.400 4.370 4.460 680,012 2,991,992 4.3999 4.143 4.143 4.153 4.124 4.209 720,520 4.1525 -1.57%
2025-05-15 0 4.460 4.410 4.470 4.380 4.480 1,380,388 6,119,737 4.4333 4.209 4.162 4.219 4.134 4.228 1,462,618 4.1841 0.22%
2025-05-14 0 4.450 4.450 4.470 4.420 4.610 2,017,238 9,036,423 4.4796 4.200 4.200 4.219 4.172 4.351 2,137,405 4.2278 -3.47%
2025-05-13 0 4.610 4.610 4.620 4.610 4.820 1,734,000 8,104,200 4.6737 4.351 4.351 4.360 4.351 4.549 1,837,294 4.4109 -1.07%
2025-05-12 0 4.660 4.630 4.660 4.470 4.660 936,000 4,268,340 4.5602 4.398 4.370 4.398 4.219 4.398 991,758 4.3038 4.25%
2025-05-09 0 4.470 4.460 4.480 4.450 4.500 367,783 1,645,388 4.4738 4.219 4.209 4.228 4.200 4.247 389,692 4.2223 -0.45%
2025-05-08 0 4.490 4.430 4.490 4.410 4.490 804,000 3,569,742 4.4400 4.238 4.181 4.238 4.162 4.238 851,894 4.1904 1.81%
2025-05-07 0 4.410 4.390 4.410 4.380 4.460 636,141 2,805,391 4.4100 4.162 4.143 4.162 4.134 4.209 674,036 4.1621 -0.68%
2025-05-06 0 4.440 4.420 4.440 4.350 4.480 883,322 3,927,156 4.4459 4.190 4.172 4.190 4.105 4.228 935,942 4.1959 0.91%
2025-05-02 0 4.400 4.360 4.400 4.380 4.480 638,000 2,819,456 4.4192 4.153 4.115 4.153 4.134 4.228 676,006 4.1708 1.38%
2025-04-30 0 4.340 4.310 4.340 4.320 4.360 400,000 1,737,580 4.3440 4.096 4.068 4.096 4.077 4.115 423,828 4.0997 0.00%
2025-04-29 0 4.340 4.340 4.350 4.320 4.350 366,000 1,587,840 4.3384 4.096 4.096 4.105 4.077 4.105 387,803 4.0945 0.70%
2025-04-28 0 4.310 4.310 4.320 4.280 4.340 433,214 1,865,976 4.3073 4.068 4.068 4.077 4.039 4.096 459,021 4.0651 0.00%
2025-04-25 0 4.310 4.310 4.320 4.230 4.330 936,148 4,001,105 4.2740 4.068 4.068 4.077 3.992 4.087 991,914 4.0337 2.86%
2025-04-24 0 4.190 4.160 4.190 4.130 4.230 842,000 3,509,390 4.1679 3.954 3.926 3.954 3.898 3.992 892,158 3.9336 -1.41%
2025-04-23 0 4.250 4.240 4.250 4.160 4.250 2,254,367 9,525,512 4.2254 4.011 4.002 4.011 3.926 4.011 2,388,660 3.9878 3.41%
2025-04-22 0 4.110 4.100 4.110 4.080 4.200 1,178,000 4,853,540 4.1202 3.879 3.869 3.879 3.851 3.964 1,248,174 3.8885 -2.14%
2025-04-17 0 4.200 4.200 4.230 4.160 4.250 828,000 3,497,280 4.2238 3.964 3.964 3.992 3.926 4.011 877,324 3.9863 0.72%
2025-04-16 0 4.170 4.160 4.190 4.110 4.240 686,000 2,847,020 4.1502 3.936 3.926 3.954 3.879 4.002 726,865 3.9168 -1.18%
2025-04-15 0 4.220 4.210 4.220 4.170 4.260 465,100 1,956,569 4.2068 3.983 3.973 3.983 3.936 4.020 492,806 3.9703 1.20%
2025-04-14 0 4.170 4.170 4.180 4.170 4.250 632,000 2,651,800 4.1959 3.936 3.936 3.945 3.936 4.011 669,648 3.9600 -1.18%
2025-04-11 0 4.220 4.190 4.220 4.140 4.230 578,864 2,428,871 4.1959 3.983 3.954 3.983 3.907 3.992 613,347 3.9600 -0.71%
2025-04-10 0 4.250 4.240 4.250 4.140 4.260 1,244,000 5,241,662 4.2136 4.011 4.002 4.011 3.907 4.020 1,318,105 3.9767 3.91%
2025-04-09 0 4.090 4.090 4.100 3.990 4.180 1,938,000 7,910,760 4.0819 3.860 3.860 3.869 3.766 3.945 2,053,447 3.8524 -1.68%
2025-04-08 0 4.160 4.150 4.170 4.050 4.160 2,630,272 10,811,737 4.1105 3.926 3.917 3.936 3.822 3.926 2,786,957 3.8794 3.48%
2025-04-07 0 4.020 4.020 4.060 4.020 4.450 4,049,400 16,776,335 4.1429 3.794 3.794 3.832 3.794 4.200 4,290,623 3.9100 -12.23%
2025-04-03 0 4.580 4.560 4.580 4.510 4.660 1,118,000 5,121,746 4.5812 4.323 4.304 4.323 4.256 4.398 1,184,599 4.3236 0.00%
2025-04-02 0 4.580 4.570 4.590 4.510 4.640 308,300 1,405,713 4.5596 4.323 4.313 4.332 4.256 4.379 326,665 4.3032 1.55%
2025-04-01 0 4.510 4.510 4.520 4.510 4.590 490,166 2,229,665 4.5488 4.256 4.256 4.266 4.256 4.332 519,365 4.2931 -0.22%
2025-03-31 0 4.520 4.520 4.530 4.520 4.690 1,980,800 9,104,100 4.5962 4.266 4.266 4.275 4.266 4.426 2,098,796 4.3378 -4.64%
2025-03-28 0 4.740 4.730 4.740 4.640 4.770 1,334,626 6,284,162 4.7086 4.474 4.464 4.474 4.379 4.502 1,414,130 4.4438 0.64%
2025-03-27 0 4.710 4.700 4.710 4.680 4.840 800,000 3,783,700 4.7296 4.445 4.436 4.445 4.417 4.568 847,656 4.4637 -0.42%
2025-03-26 0 4.730 4.730 4.750 4.650 4.750 1,218,000 5,747,680 4.7189 4.464 4.464 4.483 4.389 4.483 1,290,556 4.4536 1.28%
2025-03-25 0 4.670 4.670 4.680 4.650 4.690 258,000 1,204,900 4.6702 4.407 4.407 4.417 4.389 4.426 273,369 4.4076 -0.64%
2025-03-24 0 4.700 4.690 4.700 4.660 4.730 502,100 2,352,826 4.6860 4.436 4.426 4.436 4.398 4.464 532,010 4.4225 -0.21%
2025-03-21 0 4.710 4.700 4.710 4.670 4.780 3,400,000 16,046,280 4.7195 4.445 4.436 4.445 4.407 4.511 3,602,538 4.4542 -1.05%
2025-03-20 0 4.760 4.760 4.770 4.620 4.800 860,000 4,091,200 4.7572 4.492 4.492 4.502 4.360 4.530 911,230 4.4898 -0.63%
2025-03-19 0 4.790 4.780 4.790 4.710 4.800 2,776,000 13,196,680 4.7538 4.521 4.511 4.521 4.445 4.530 2,941,366 4.4866 1.48%
2025-03-18 0 4.720 4.710 4.720 4.640 4.800 1,957,500 9,256,367 4.7287 4.455 4.445 4.455 4.379 4.530 2,074,108 4.4628 1.72%
2025-03-17 0 4.640 4.620 4.640 4.590 4.670 1,311,300 6,061,657 4.6226 4.379 4.360 4.379 4.332 4.407 1,389,414 4.3627 1.31%
2025-03-14 0 4.580 4.580 4.590 4.450 4.620 1,474,000 6,724,020 4.5618 4.323 4.323 4.332 4.200 4.360 1,561,806 4.3053 1.78%
2025-03-13 0 4.500 4.490 4.510 4.400 4.520 2,848,860 12,683,041 4.4520 4.247 4.238 4.256 4.153 4.266 3,018,567 4.2017 0.22%
2025-03-12 0 4.490 4.490 4.510 4.460 4.550 1,162,410 5,230,867 4.5000 4.238 4.238 4.256 4.209 4.294 1,231,655 4.2470 -1.32%
2025-03-11 0 4.550 4.550 4.560 4.480 4.590 1,366,410 6,200,091 4.5375 4.294 4.294 4.304 4.228 4.332 1,447,807 4.2824 -0.66%
2025-03-10 0 4.580 4.550 4.580 4.520 4.610 3,330,000 15,169,300 4.5553 4.323 4.294 4.323 4.266 4.351 3,528,368 4.2992 -0.43%
2025-03-07 0 4.600 4.600 4.640 4.510 4.640 2,824,410 12,943,203 4.5826 4.341 4.341 4.379 4.256 4.379 2,992,660 4.3250 1.55%
2025-03-06 0 4.530 4.530 4.540 4.500 4.590 3,064,671 13,907,488 4.5380 4.275 4.275 4.285 4.247 4.332 3,247,234 4.2829 -1.52%
2025-03-05 0 4.600 4.600 4.630 4.500 4.630 2,537,000 11,517,263 4.5397 4.341 4.341 4.370 4.247 4.370 2,688,129 4.2845 2.00%
2025-03-04 0 4.510 4.500 4.510 4.360 4.550 1,894,000 8,460,555 4.4670 4.256 4.247 4.256 4.115 4.294 2,006,826 4.2159 2.50%
2025-03-03 0 4.400 4.400 4.410 4.370 4.550 11,295,297 49,988,875 4.4256 4.153 4.153 4.162 4.124 4.294 11,968,158 4.1768 0.00%
2025-02-28 0 4.400 4.400 4.410 4.390 4.630 39,483,601 174,294,604 4.4144 4.153 4.153 4.162 4.143 4.370 41,835,641 4.1662 -4.97%
2025-02-27 0 4.630 4.600 4.630 4.510 4.720 5,017,515 22,999,579 4.5839 4.370 4.341 4.370 4.256 4.455 5,316,409 4.3261 2.89%
2025-02-26 0 4.500 4.500 4.520 4.330 4.530 5,540,003 24,530,373 4.4279 4.247 4.247 4.266 4.087 4.275 5,870,021 4.1789 3.93%
2025-02-25 0 4.330 4.320 4.330 4.270 4.580 5,565,595 24,285,374 4.3635 4.087 4.077 4.087 4.030 4.323 5,897,138 4.1182 -3.13%
2025-02-24 0 4.470 4.430 4.470 4.350 4.490 4,450,000 19,587,180 4.4016 4.219 4.181 4.219 4.105 4.238 4,715,087 4.1542 0.22%
2025-02-21 0 4.460 4.450 4.460 4.360 4.640 6,342,000 28,183,175 4.4439 4.209 4.200 4.209 4.115 4.379 6,719,793 4.1941 -2.83%
2025-02-20 0 4.590 4.570 4.590 4.550 4.710 4,854,000 22,345,428 4.6035 4.332 4.313 4.332 4.294 4.445 5,143,153 4.3447 -1.29%
2025-02-19 0 4.650 4.650 4.660 4.650 4.870 2,825,088 13,305,947 4.7099 4.389 4.389 4.398 4.389 4.596 2,993,379 4.4451 -3.53%
2025-02-18 0 4.820 4.820 4.840 4.800 5.090 5,704,500 27,889,863 4.8891 4.549 4.549 4.568 4.530 4.804 6,044,317 4.6142 -5.49%
2025-02-17 0 5.100 5.100 5.110 5.050 5.280 2,276,000 11,579,700 5.0877 4.813 4.813 4.823 4.766 4.983 2,411,581 4.8017 -2.49%
2025-02-14 0 5.230 5.190 5.250 5.080 5.350 5,227,722 26,972,964 5.1596 4.936 4.898 4.955 4.794 5.049 5,539,138 4.8695 -1.13%
2025-02-13 0 5.290 5.260 5.290 5.150 5.450 3,607,963 19,026,243 5.2734 4.993 4.964 4.993 4.860 5.144 3,822,890 4.9769 -2.22%
2025-02-12 0 5.410 5.400 5.410 5.340 5.450 2,200,000 11,878,550 5.3993 5.106 5.096 5.106 5.040 5.144 2,331,054 5.0958 0.00%
2025-02-11 0 5.410 5.410 5.420 5.400 5.420 422,000 2,283,620 5.4114 5.106 5.106 5.115 5.096 5.115 447,139 5.1072 -0.18%
2025-02-10 0 5.420 5.400 5.420 5.340 5.480 815,700 4,401,591 5.3961 5.115 5.096 5.115 5.040 5.172 864,291 5.0927 0.18%
2025-02-07 0 5.410 5.340 5.410 5.300 5.410 462,000 2,492,140 5.3942 5.106 5.040 5.106 5.002 5.106 489,521 5.0910 2.46%
2025-02-06 0 5.280 5.270 5.290 5.220 5.300 507,137 2,676,641 5.2779 4.983 4.974 4.993 4.927 5.002 537,347 4.9812 -0.75%
2025-02-05 0 5.320 5.310 5.320 5.260 5.320 1,010,000 5,361,490 5.3084 5.021 5.011 5.021 4.964 5.021 1,070,166 5.0100 0.57%
2025-02-04 0 5.290 5.280 5.290 5.260 5.320 418,000 2,212,000 5.2919 4.993 4.983 4.993 4.964 5.021 442,900 4.9944 2.12%
2025-02-03 0 5.180 5.130 5.180 5.060 5.200 726,022 3,725,911 5.1320 4.889 4.842 4.889 4.776 4.908 769,271 4.8434 1.77%
2025-01-28 0 5.090 5.090 5.120 5.090 5.330 415,422 2,151,359 5.1787 4.804 4.804 4.832 4.804 5.030 440,169 4.8876 -1.74%
2025-01-27 0 5.180 5.150 5.180 5.140 5.180 76,200 394,040 5.1711 4.889 4.860 4.889 4.851 4.889 80,739 4.8804 1.77%
2025-01-24 0 5.090 5.080 5.090 5.020 5.150 216,740 1,104,037 5.0938 4.804 4.794 4.804 4.738 4.860 229,651 4.8075 0.39%
2025-01-23 0 5.070 5.050 5.070 5.050 5.160 118,000 597,860 5.0666 4.785 4.766 4.785 4.766 4.870 125,029 4.7818 0.20%
2025-01-22 0 5.060 5.060 5.070 5.060 5.190 160,447 816,281 5.0875 4.776 4.776 4.785 4.776 4.898 170,005 4.8015 -1.36%
2025-01-21 0 5.130 5.120 5.130 5.120 5.190 124,000 638,366 5.1481 4.842 4.832 4.842 4.832 4.898 131,387 4.8587 0.20%
2025-01-20 0 5.120 5.120 5.140 5.110 5.330 1,170,467 6,047,323 5.1666 4.832 4.832 4.851 4.823 5.030 1,240,192 4.8761 -1.92%
2025-01-17 0 5.220 5.200 5.220 5.210 5.230 152,000 793,120 5.2179 4.927 4.908 4.927 4.917 4.936 161,055 4.9245 0.97%
2025-01-16 0 5.170 5.170 5.200 5.170 5.250 410,814 2,132,430 5.1907 4.879 4.879 4.908 4.879 4.955 435,286 4.8989 -0.39%
2025-01-15 0 5.190 5.190 5.200 5.170 5.240 331,100 1,720,612 5.1967 4.898 4.898 4.908 4.879 4.945 350,824 4.9045 -0.95%
2025-01-14 0 5.240 5.230 5.240 5.150 5.290 3,061,899 15,994,682 5.2238 4.945 4.936 4.945 4.860 4.993 3,244,296 4.9301 1.35%
2025-01-13 0 5.170 5.150 5.170 5.150 5.200 320,000 1,655,800 5.1744 4.879 4.860 4.879 4.860 4.908 339,062 4.8835 -1.71%
2025-01-10 0 5.260 5.240 5.260 5.230 5.270 506,000 2,656,760 5.2505 4.964 4.945 4.964 4.936 4.974 536,142 4.9553 -0.19%
2025-01-09 0 5.270 5.240 5.270 5.190 5.280 971,908 5,084,820 5.2318 4.974 4.945 4.974 4.898 4.983 1,029,805 4.9377 0.76%
2025-01-08 0 5.230 5.220 5.230 5.170 5.250 1,870,000 9,779,680 5.2298 4.936 4.927 4.936 4.879 4.955 1,981,396 4.9358 0.58%
2025-01-07 0 5.200 5.200 5.210 5.200 5.250 536,700 2,803,786 5.2241 4.908 4.908 4.917 4.908 4.955 568,671 4.9304 0.00%
2025-01-06 0 5.200 5.200 5.210 5.200 5.280 200,000 1,045,540 5.2277 4.908 4.908 4.917 4.908 4.983 211,914 4.9338 -0.76%
2025-01-03 0 5.240 5.210 5.240 5.220 5.400 60,000 314,780 5.2463 4.945 4.917 4.945 4.927 5.096 63,574 4.9514 0.00%
2025-01-02 0 5.240 5.210 5.240 5.150 5.310 690,000 3,591,420 5.2050 4.945 4.917 4.945 4.860 5.011 731,103 4.9123 -1.13%
2024-12-31 0 5.300 5.300 5.310 5.270 5.350 306,000 1,623,760 5.3064 5.002 5.002 5.011 4.974 5.049 324,228 5.0081 -0.56%
2024-12-30 0 5.330 5.310 5.330 5.240 5.370 694,484 3,676,621 5.2940 5.030 5.011 5.030 4.945 5.068 735,854 4.9964 0.38%
2024-12-27 0 5.310 5.260 5.310 5.180 5.340 933,490 4,890,898 5.2394 5.011 4.964 5.011 4.889 5.040 989,098 4.9448 0.95%
2024-12-24 0 5.260 5.240 5.270 5.200 5.280 288,000 1,506,600 5.2313 4.964 4.945 4.974 4.908 4.983 305,156 4.9371 0.57%
2024-12-23 0 5.230 5.220 5.230 5.190 5.270 599,621 3,128,138 5.2169 4.936 4.927 4.936 4.898 4.974 635,340 4.9236 0.58%
2024-12-20 0 5.200 5.190 5.200 5.180 5.250 1,388,000 7,233,860 5.2117 4.908 4.898 4.908 4.889 4.955 1,470,683 4.9187 -1.14%
2024-12-19 0 5.260 5.250 5.260 5.240 5.310 957,014 5,053,463 5.2804 4.964 4.955 4.964 4.945 5.011 1,014,023 4.9836 -2.23%
2024-12-18 0 5.380 5.320 5.380 5.210 5.380 1,002,449 5,359,723 5.3466 5.078 5.021 5.078 4.917 5.078 1,062,165 5.0460 0.00%
2024-12-17 0 5.380 5.380 5.460 5.380 5.500 317,954 1,715,307 5.3948 5.078 5.078 5.153 5.078 5.191 336,895 5.0915 -0.55%
2024-12-16 0 5.410 5.390 5.410 5.380 5.500 424,000 2,290,772 5.4028 5.106 5.087 5.106 5.078 5.191 449,258 5.0990 0.19%
2024-12-13 0 5.400 5.300 5.400 5.290 5.500 663,233 3,560,663 5.3686 5.096 5.002 5.096 4.993 5.191 702,742 5.0668 -0.92%
2024-12-12 0 5.450 5.440 5.460 5.430 5.540 429,001 2,357,345 5.4950 5.144 5.134 5.153 5.125 5.229 454,557 5.1860 0.00%
2024-12-11 0 5.450 5.430 5.450 5.430 5.530 488,164 2,667,296 5.4639 5.144 5.125 5.144 5.125 5.219 517,244 5.1567 -0.91%
2024-12-10 0 5.500 5.460 5.500 5.460 5.620 732,582 4,038,016 5.5120 5.191 5.153 5.191 5.153 5.304 776,222 5.2021 -1.61%
2024-12-09 0 5.590 5.580 5.590 5.490 5.600 424,000 2,356,540 5.5579 5.276 5.266 5.276 5.181 5.285 449,258 5.2454 1.64%
2024-12-06 0 5.500 5.500 5.510 5.470 5.540 572,100 3,148,525 5.5035 5.191 5.191 5.200 5.162 5.229 606,180 5.1940 -0.18%
2024-12-05 0 5.510 5.500 5.510 5.440 5.570 419,486 2,307,088 5.4998 5.200 5.191 5.200 5.134 5.257 444,475 5.1906 -1.08%
2024-12-04 0 5.570 5.540 5.570 5.520 5.640 802,000 4,467,300 5.5702 5.257 5.229 5.257 5.210 5.323 849,775 5.2570 0.54%
2024-12-03 0 5.540 5.520 5.540 5.430 5.570 1,030,367 5,668,296 5.5012 5.229 5.210 5.229 5.125 5.257 1,091,746 5.1920 1.09%
2024-12-02 0 5.480 5.420 5.480 5.300 5.490 977,600 5,306,560 5.4282 5.172 5.115 5.172 5.002 5.181 1,035,836 5.1230 1.29%
2024-11-29 0 5.410 5.400 5.410 5.390 5.500 805,674 4,351,288 5.4008 5.106 5.096 5.106 5.087 5.191 853,668 5.0972 0.19%
2024-11-28 0 5.400 5.350 5.400 5.320 5.400 248,000 1,332,940 5.3748 5.096 5.049 5.096 5.021 5.096 262,773 5.0726 -0.74%
2024-11-27 0 5.440 5.300 5.440 5.280 5.590 414,937 2,215,851 5.3402 5.134 5.002 5.134 4.983 5.276 439,655 5.0400 3.03%
2024-11-26 0 5.280 5.250 5.300 5.240 5.300 1,460,364 7,674,247 5.2550 4.983 4.955 5.002 4.945 5.002 1,547,358 4.9596 -0.38%
2024-11-25 0 5.300 5.280 5.300 5.130 5.320 1,144,986 6,039,057 5.2744 5.002 4.983 5.002 4.842 5.021 1,213,193 4.9778 2.71%
2024-11-22 0 5.160 5.140 5.160 5.130 5.250 276,000 1,427,420 5.1718 4.870 4.851 4.870 4.842 4.955 292,441 4.8810 -0.19%
2024-11-21 0 5.170 5.170 5.190 5.150 5.220 178,000 921,760 5.1784 4.879 4.879 4.898 4.860 4.927 188,603 4.8873 -0.77%
2024-11-20 0 5.210 5.200 5.270 5.160 5.250 220,000 1,144,300 5.2014 4.917 4.908 4.974 4.870 4.955 233,105 4.9089 0.00%
2024-11-19 0 5.210 5.210 5.220 5.120 5.230 327,592 1,690,818 5.1614 4.917 4.917 4.927 4.832 4.936 347,107 4.8712 0.97%
2024-11-18 0 5.160 5.160 5.170 5.160 5.290 255,000 1,324,260 5.1932 4.870 4.870 4.879 4.870 4.993 270,190 4.9012 -1.53%
2024-11-15 0 5.240 5.240 5.270 5.210 5.280 138,000 722,780 5.2375 4.945 4.945 4.974 4.917 4.983 146,221 4.9431 -0.19%
2024-11-14 0 5.250 5.200 5.250 5.190 5.260 828,420 4,320,724 5.2156 4.955 4.908 4.955 4.898 4.964 877,769 4.9224 -0.94%
2024-11-13 0 5.300 5.270 5.300 5.260 5.370 496,653 2,634,536 5.3046 5.002 4.974 5.002 4.964 5.068 526,239 5.0064 0.38%
2024-11-12 0 5.280 5.270 5.280 5.280 5.450 450,000 2,397,820 5.3285 4.983 4.974 4.983 4.983 5.144 476,807 5.0289 -2.22%
2024-11-11 0 5.400 5.400 5.420 5.360 5.450 381,220 2,059,219 5.4017 5.096 5.096 5.115 5.059 5.144 403,929 5.0980 -0.18%
2024-11-08 0 5.410 5.390 5.410 5.390 5.480 475,404 2,575,815 5.4182 5.106 5.087 5.106 5.087 5.172 503,724 5.1135 -0.92%
2024-11-07 0 5.460 5.450 5.460 5.400 5.590 646,000 3,533,560 5.4699 5.153 5.144 5.153 5.096 5.276 684,482 5.1624 0.18%
2024-11-06 0 5.450 5.410 5.450 5.420 5.550 346,416 1,891,470 5.4601 5.144 5.106 5.144 5.115 5.238 367,052 5.1531 -0.55%
2024-11-05 0 5.480 5.420 5.480 5.390 5.500 407,000 2,221,890 5.4592 5.172 5.115 5.172 5.087 5.191 431,245 5.1523 0.74%
2024-11-04 0 5.440 5.440 5.450 5.420 5.580 732,000 4,002,180 5.4675 5.134 5.134 5.144 5.115 5.266 775,605 5.1601 -1.81%
2024-11-01 0 5.540 5.540 5.550 5.510 5.580 252,485 1,399,560 5.5431 5.229 5.229 5.238 5.200 5.266 267,526 5.2315 -0.89%
2024-10-31 0 5.590 5.550 5.590 5.590 5.590 46,000 257,140 5.5900 5.276 5.238 5.276 5.276 5.276 48,740 5.2757 -1.24%
2024-10-30 0 5.660 5.630 5.660 5.590 5.680 468,400 2,645,700 5.6484 5.342 5.313 5.342 5.276 5.361 496,303 5.3308 1.07%
2024-10-29 0 5.600 5.580 5.600 5.560 5.680 463,000 2,589,260 5.5924 5.285 5.266 5.285 5.247 5.361 490,581 5.2779 -1.06%
2024-10-28 0 5.660 5.630 5.660 5.530 5.660 662,000 3,708,200 5.6015 5.342 5.313 5.342 5.219 5.342 701,435 5.2866 0.89%
2024-10-25 0 5.610 5.600 5.610 5.530 5.660 364,886 2,048,894 5.6152 5.295 5.285 5.295 5.219 5.342 386,622 5.2995 0.54%
2024-10-24 0 5.580 5.580 5.590 5.540 5.800 924,677 5,200,479 5.6241 5.266 5.266 5.276 5.229 5.474 979,760 5.3079 -1.59%
2024-10-23 0 5.670 5.630 5.670 5.580 5.730 518,016 2,925,941 5.6484 5.351 5.313 5.351 5.266 5.408 548,874 5.3308 0.71%
2024-10-22 0 5.630 5.630 5.650 5.600 5.750 546,000 3,082,320 5.6453 5.313 5.313 5.332 5.285 5.427 578,525 5.3279 -1.40%
2024-10-21 0 5.710 5.660 5.710 5.640 5.740 240,000 1,363,850 5.6827 5.389 5.342 5.389 5.323 5.417 254,297 5.3632 -0.70%
2024-10-18 0 5.750 5.750 5.780 5.660 5.800 764,000 4,390,306 5.7465 5.427 5.427 5.455 5.342 5.474 809,512 5.4234 0.17%
2024-10-17 0 5.740 5.720 5.740 5.640 5.830 1,062,000 6,090,920 5.7353 5.417 5.398 5.417 5.323 5.502 1,125,263 5.4129 -0.35%
2024-10-16 0 5.760 5.750 5.760 5.750 5.810 395,600 2,282,150 5.7688 5.436 5.427 5.436 5.427 5.483 419,166 5.4445 -1.03%
2024-10-15 0 5.820 5.810 5.820 5.750 5.880 1,431,500 8,322,300 5.8137 5.493 5.483 5.493 5.427 5.549 1,516,775 5.4868 0.87%
2024-10-14 0 5.770 5.750 5.790 5.670 5.850 8,130,862 46,309,356 5.6955 5.446 5.427 5.464 5.351 5.521 8,615,218 5.3753 -1.87%
2024-10-10 0 5.880 5.850 5.900 5.720 5.910 500,000 2,911,740 5.8235 5.549 5.521 5.568 5.398 5.578 529,785 5.4961 2.98%
2024-10-09 0 5.710 5.710 5.780 5.650 6.060 2,530,000 14,667,080 5.7973 5.389 5.389 5.455 5.332 5.719 2,680,712 5.4713 -2.56%
2024-10-08 0 5.860 5.850 5.860 5.820 6.230 3,947,760 23,665,374 5.9946 5.531 5.521 5.531 5.493 5.880 4,182,928 5.6576 -4.40%
2024-10-07 0 6.130 6.130 6.160 5.820 6.270 3,239,711 19,795,546 6.1103 5.785 5.785 5.814 5.493 5.917 3,432,701 5.7668 5.33%
2024-10-04 0 5.820 5.820 5.850 5.540 5.890 1,874,300 10,890,837 5.8106 5.493 5.493 5.521 5.229 5.559 1,985,952 5.4839 0.69%
2024-10-03 0 5.780 5.700 5.780 5.460 5.860 2,247,600 12,709,310 5.6546 5.455 5.380 5.455 5.153 5.531 2,381,490 5.3367 -3.02%
2024-10-02 0 5.960 5.930 5.960 5.640 5.960 5,316,000 30,833,631 5.8002 5.625 5.597 5.625 5.323 5.625 5,632,674 5.4741 5.67%
2024-09-30 0 5.640 5.630 5.640 5.470 5.670 1,858,307 10,391,141 5.5917 5.323 5.313 5.323 5.162 5.351 1,969,006 5.2774 3.30%
2024-09-27 0 5.460 5.390 5.470 5.230 5.460 1,816,224 9,694,628 5.3378 5.153 5.087 5.162 4.936 5.153 1,924,417 5.0377 4.40%
2024-09-26 0 5.230 5.210 5.230 5.100 5.230 1,770,369 9,172,232 5.1810 4.936 4.917 4.936 4.813 4.936 1,875,830 4.8897 3.77%
2024-09-25 0 5.040 5.020 5.040 5.000 5.130 1,817,759 9,213,997 5.0689 4.757 4.738 4.757 4.719 4.842 1,926,043 4.7839 1.41%
2024-09-24 0 5.020 5.020 5.040 4.850 5.060 1,214,027 6,048,193 4.9819 4.691 4.691 4.709 4.532 4.728 1,299,288 4.6550 4.15%
2024-09-23 0 4.820 4.820 4.830 4.780 4.940 3,660,000 17,797,130 4.8626 4.504 4.504 4.513 4.466 4.616 3,917,041 4.5435 -1.03%
2024-09-20 0 4.870 4.870 4.880 4.750 4.870 2,646,090 12,783,581 4.8311 4.550 4.550 4.560 4.438 4.550 2,831,924 4.5141 2.74%
2024-09-19 0 4.740 4.740 4.750 4.740 4.790 1,381,300 6,590,282 4.7711 4.429 4.429 4.438 4.429 4.476 1,478,308 4.4580 -0.63%
2024-09-17 0 4.770 4.760 4.770 4.710 4.780 722,403 3,431,994 4.7508 4.457 4.448 4.457 4.401 4.466 773,137 4.4390 0.42%
2024-09-16 0 4.750 4.750 4.760 4.700 4.790 2,316,625 10,964,162 4.7328 4.438 4.438 4.448 4.392 4.476 2,479,321 4.4222 0.42%
2024-09-13 0 4.730 4.720 4.730 4.730 4.780 534,000 2,539,580 4.7558 4.420 4.410 4.420 4.420 4.466 571,503 4.4437 -0.21%
2024-09-12 0 4.740 4.740 4.750 4.740 4.850 474,000 2,265,770 4.7801 4.429 4.429 4.438 4.429 4.532 507,289 4.4664 -0.42%
2024-09-11 0 4.760 4.710 4.760 4.650 4.760 379,000 1,792,300 4.7290 4.448 4.401 4.448 4.345 4.448 405,617 4.4187 2.59%
2024-09-10 0 4.640 4.640 4.670 4.610 4.680 418,863 1,942,917 4.6386 4.336 4.336 4.364 4.307 4.373 448,280 4.3342 -0.85%
2024-09-09 0 4.680 4.650 4.680 4.640 4.750 597,061 2,781,727 4.6590 4.373 4.345 4.373 4.336 4.438 638,992 4.3533 -1.47%
2024-09-05 0 4.750 4.730 4.750 4.660 4.780 480,000 2,261,500 4.7115 4.438 4.420 4.438 4.354 4.466 513,710 4.4023 2.15%
2024-09-04 0 4.650 4.650 4.680 4.650 4.810 928,703 4,391,768 4.7289 4.345 4.345 4.373 4.345 4.494 993,926 4.4186 -2.11%
2024-09-03 0 4.750 4.750 4.780 4.720 4.760 252,300 1,194,481 4.7344 4.438 4.438 4.466 4.410 4.448 270,019 4.4237 0.42%
2024-09-02 0 4.730 4.700 4.730 4.710 4.780 772,601 3,677,230 4.7595 4.420 4.392 4.420 4.401 4.466 826,861 4.4472 -1.46%
2024-08-30 0 4.800 4.760 4.800 4.760 4.930 1,241,537 5,977,625 4.8147 4.485 4.448 4.485 4.448 4.606 1,328,730 4.4988 0.63%
2024-08-29 0 4.770 4.770 4.810 4.750 4.870 1,242,000 5,942,340 4.7845 4.457 4.457 4.494 4.438 4.550 1,329,225 4.4705 -0.83%
2024-08-28 0 4.810 4.810 4.850 4.730 4.850 452,000 2,170,170 4.8013 4.494 4.494 4.532 4.420 4.532 483,744 4.4862 1.48%
2024-08-27 0 4.740 4.730 4.740 4.730 4.820 17,616,000 83,935,610 4.7647 4.429 4.420 4.429 4.420 4.504 18,853,166 4.4521 -2.27%
2024-08-26 0 4.850 4.850 4.870 4.830 4.970 1,051,000 5,123,100 4.8745 4.532 4.532 4.550 4.513 4.644 1,124,811 4.5546 -1.62%
2024-08-23 0 4.930 4.930 4.950 4.920 5.040 492,627 2,446,622 4.9665 4.606 4.606 4.625 4.597 4.709 527,224 4.6406 -1.40%
2024-08-22 0 5.000 4.980 5.000 4.960 5.050 304,000 1,518,500 4.9951 4.672 4.653 4.672 4.635 4.719 325,350 4.6673 0.00%
2024-08-21 0 5.000 4.960 5.000 4.930 5.000 150,000 748,000 4.9867 4.672 4.635 4.672 4.606 4.672 160,534 4.6594 1.21%
2024-08-20 0 4.940 4.920 4.940 4.900 5.010 758,000 3,768,300 4.9714 4.616 4.597 4.616 4.578 4.681 811,234 4.6451 -1.59%
2024-08-19 0 5.020 5.010 5.030 4.950 5.050 604,000 3,024,640 5.0077 4.691 4.681 4.700 4.625 4.719 646,419 4.6791 1.01%
2024-08-16 0 4.970 4.960 5.000 4.950 5.020 172,826 862,675 4.9916 4.644 4.635 4.672 4.625 4.691 184,964 4.6640 0.40%
2024-08-15 0 4.950 4.950 4.960 4.950 5.050 180,500 900,210 4.9873 4.625 4.625 4.635 4.625 4.719 193,176 4.6600 -0.40%
2024-08-14 0 4.970 4.960 4.970 4.920 5.110 618,100 3,073,471 4.9724 4.644 4.635 4.644 4.597 4.775 661,509 4.6462 -0.60%
2024-08-13 0 5.000 4.980 5.000 5.000 5.100 424,099 2,129,157 5.0204 4.672 4.653 4.672 4.672 4.765 453,883 4.6910 -2.15%
2024-08-12 0 5.110 5.100 5.120 5.020 5.180 476,000 2,428,960 5.1029 4.775 4.765 4.784 4.691 4.840 509,429 4.7680 0.79%
2024-08-09 0 5.070 5.070 5.080 4.880 5.100 2,212,000 11,072,420 5.0056 4.737 4.737 4.747 4.560 4.765 2,367,348 4.6771 2.84%
2024-08-08 0 4.930 4.920 4.940 4.840 5.080 1,058,000 5,231,660 4.9449 4.606 4.597 4.616 4.522 4.747 1,132,303 4.6204 -1.40%
2024-08-07 0 5.000 5.000 5.030 4.990 5.150 2,048,000 10,310,100 5.0342 4.672 4.672 4.700 4.663 4.812 2,191,830 4.7039 -2.91%
2024-08-06 0 5.150 5.120 5.150 5.100 5.290 748,000 3,856,800 5.1561 4.812 4.784 4.812 4.765 4.943 800,532 4.8178 -0.19%
2024-08-05 0 5.160 5.100 5.170 5.090 5.430 899,240 4,689,307 5.2147 4.821 4.765 4.831 4.756 5.074 962,393 4.8725 -2.27%
2024-08-02 0 5.280 5.280 5.290 5.280 5.490 980,600 5,246,554 5.3504 4.934 4.934 4.943 4.934 5.130 1,049,467 4.9993 -2.76%
2024-08-01 0 5.430 5.430 5.450 5.320 5.560 980,118 5,333,073 5.4413 5.074 5.074 5.092 4.971 5.195 1,048,951 5.0842 -0.91%
2024-07-31 0 5.480 5.470 5.480 5.200 5.500 1,067,953 5,774,284 5.4069 5.120 5.111 5.120 4.859 5.139 1,142,955 5.0521 5.18%
2024-07-30 0 5.210 5.210 5.320 5.210 5.340 327,774 1,721,006 5.2506 4.868 4.868 4.971 4.868 4.990 350,793 4.9060 -3.16%
2024-07-29 0 5.380 5.340 5.400 5.340 5.420 40,000 215,500 5.3875 5.027 4.990 5.046 4.990 5.064 42,809 5.0340 0.75%
2024-07-26 0 5.340 5.340 5.380 5.310 5.400 232,701 1,246,317 5.3559 4.990 4.990 5.027 4.962 5.046 249,044 5.0044 0.00%
2024-07-25 0 5.340 5.340 5.400 5.300 5.390 458,899 2,448,441 5.3355 4.990 4.990 5.046 4.952 5.036 491,127 4.9853 -3.61%
2024-07-24 0 5.540 5.480 5.550 5.390 5.790 405,000 2,221,400 5.4849 5.176 5.120 5.186 5.036 5.410 433,443 5.1250 1.47%
2024-07-23 0 5.460 5.420 5.460 5.380 5.810 331,500 1,838,206 5.5451 5.102 5.064 5.102 5.027 5.429 354,781 5.1812 -2.33%
2024-07-22 0 5.590 5.550 5.600 5.420 5.590 412,800 2,260,800 5.4767 5.223 5.186 5.233 5.064 5.223 441,791 5.1174 -0.18%
2024-07-19 0 5.600 5.500 5.600 5.400 5.600 592,038 3,239,361 5.4715 5.233 5.139 5.233 5.046 5.233 633,617 5.1125 1.82%
2024-07-18 0 5.500 5.480 5.570 5.500 5.640 62,000 345,420 5.5713 5.139 5.120 5.204 5.139 5.270 66,354 5.2057 -2.48%
2024-07-17 0 5.640 5.630 5.640 5.540 5.660 207,410 1,165,507 5.6193 5.270 5.261 5.270 5.176 5.289 221,976 5.2506 0.18%
2024-07-16 0 5.630 5.540 5.630 5.340 5.640 358,000 1,979,560 5.5295 5.261 5.176 5.261 4.990 5.270 383,142 5.1666 3.30%
2024-07-15 0 5.450 5.430 5.550 5.450 5.600 68,741 375,696 5.4654 5.092 5.074 5.186 5.092 5.233 73,569 5.1067 -2.33%
2024-07-12 0 5.580 5.530 5.590 5.500 5.680 767,949 4,285,956 5.5810 5.214 5.167 5.223 5.139 5.307 821,882 5.2148 0.54%
2024-07-11 0 5.550 5.510 5.550 5.500 5.640 508,000 2,809,300 5.5301 5.186 5.148 5.186 5.139 5.270 543,677 5.1672 0.91%
2024-07-10 0 5.500 5.470 5.500 5.300 5.500 468,410 2,550,901 5.4459 5.139 5.111 5.139 4.952 5.139 501,306 5.0885 3.77%
2024-07-09 0 5.300 5.300 5.320 5.220 5.350 208,413 1,100,876 5.2822 4.952 4.952 4.971 4.877 4.999 223,050 4.9356 -0.56%
2024-07-08 0 5.330 5.330 5.360 5.280 5.500 420,262 2,248,029 5.3491 4.980 4.980 5.008 4.934 5.139 449,777 4.9981 -3.09%
2024-07-05 0 5.500 5.480 5.500 5.470 5.510 116,000 637,240 5.4934 5.139 5.120 5.139 5.111 5.148 124,147 5.1330 0.18%
2024-07-04 0 5.490 5.450 5.490 5.370 5.490 411,000 2,236,780 5.4423 5.130 5.092 5.130 5.018 5.130 439,864 5.0852 1.29%
2024-07-03 0 5.420 5.420 5.430 5.390 5.470 443,968 2,408,800 5.4256 5.064 5.064 5.074 5.036 5.111 475,148 5.0696 -0.91%
2024-07-02 0 5.470 5.400 5.480 5.340 5.480 197,006 1,069,922 5.4309 5.111 5.046 5.120 4.990 5.120 210,842 5.0745 1.86%
2024-06-28 0 5.370 5.310 5.370 5.200 5.390 1,220,488 6,473,793 5.3043 5.018 4.962 5.018 4.859 5.036 1,306,203 4.9562 3.47%
2024-06-27 0 5.190 5.190 5.220 5.160 5.270 404,257 2,101,343 5.1980 4.849 4.849 4.877 4.821 4.924 432,648 4.8569 -1.70%
2024-06-26 0 5.280 5.270 5.350 5.260 5.350 294,000 1,556,180 5.2931 4.934 4.924 4.999 4.915 4.999 314,648 4.9458 -0.75%
2024-06-25 0 5.320 5.280 5.320 5.310 5.400 146,100 780,234 5.3404 4.971 4.934 4.971 4.962 5.046 156,361 4.9900 0.38%
2024-06-24 0 5.300 5.300 5.310 5.220 5.350 690,054 3,643,528 5.2801 4.952 4.952 4.962 4.877 4.999 738,516 4.9336 -1.85%
2024-06-21 0 5.400 5.390 5.410 5.250 5.430 2,346,000 12,606,540 5.3736 5.046 5.036 5.055 4.905 5.074 2,510,759 5.0210 0.75%
2024-06-20 0 5.360 5.340 5.360 5.260 5.410 989,021 5,285,979 5.3447 5.008 4.990 5.008 4.915 5.055 1,058,480 4.9939 -1.11%
2024-06-19 0 5.420 5.390 5.420 5.360 5.460 373,152 2,014,217 5.3978 5.064 5.036 5.064 5.008 5.102 399,358 5.0436 0.18%
2024-06-18 0 5.410 5.370 5.410 5.360 5.560 620,527 3,374,858 5.4387 5.055 5.018 5.055 5.008 5.195 664,106 5.0818 -3.05%
2024-06-17 0 5.580 5.530 5.580 5.390 5.600 592,000 3,273,680 5.5299 5.214 5.167 5.214 5.036 5.233 633,576 5.1670 2.01%
2024-06-14 0 5.470 5.470 5.480 5.390 5.510 440,000 2,407,500 5.4716 5.111 5.111 5.120 5.036 5.148 470,901 5.1125 0.74%
2024-06-13 0 5.430 5.410 5.450 5.330 5.490 668,497 3,620,788 5.4163 5.074 5.055 5.092 4.980 5.130 715,445 5.0609 0.18%
2024-06-12 0 5.420 5.400 5.420 5.410 5.460 443,456 2,406,887 5.4276 5.064 5.046 5.064 5.055 5.102 474,600 5.0714 -1.09%
2024-06-11 0 5.480 5.470 5.480 5.470 5.580 660,752 3,629,136 5.4924 5.120 5.111 5.120 5.111 5.214 707,156 5.1320 0.18%
2024-06-07 0 5.470 5.460 5.470 5.460 5.520 620,400 3,398,716 5.4783 5.111 5.102 5.111 5.102 5.158 663,971 5.1188 -0.91%
2024-06-06 0 5.520 5.500 5.520 5.510 5.570 390,323 2,164,688 5.5459 5.158 5.139 5.158 5.148 5.204 417,735 5.1820 -0.36%
2024-06-05 0 5.540 5.520 5.540 5.520 5.640 437,005 2,427,173 5.5541 5.176 5.158 5.176 5.158 5.270 467,696 5.1896 -0.72%
2024-06-04 0 5.580 5.570 5.580 5.490 5.620 590,000 3,290,440 5.5770 5.214 5.204 5.214 5.130 5.251 631,436 5.2110 1.27%
2024-06-03 0 5.510 5.480 5.510 5.410 5.540 704,046 3,866,508 5.4918 5.148 5.120 5.148 5.055 5.176 753,491 5.1315 2.99%
2024-05-31 0 5.500 5.500 5.510 5.440 5.530 5,921,274 32,564,118 5.4995 4.999 4.999 5.008 4.944 5.026 6,514,800 4.9985 -0.72%
2024-05-30 0 5.540 5.510 5.560 5.430 5.650 1,076,072 5,943,348 5.5232 5.035 5.008 5.053 4.935 5.135 1,183,933 5.0200 -1.95%
2024-05-29 0 5.650 5.640 5.650 5.650 5.790 2,952,000 16,795,549 5.6895 5.135 5.126 5.135 5.135 5.263 3,247,897 5.1712 0.18%
2024-05-28 0 5.640 5.630 5.640 5.620 5.760 522,691 2,953,289 5.6502 5.126 5.117 5.126 5.108 5.235 575,084 5.1354 0.18%
2024-05-27 0 5.630 5.620 5.650 5.580 5.740 501,432 2,829,847 5.6435 5.117 5.108 5.135 5.072 5.217 551,694 5.1294 -1.05%
2024-05-24 0 5.690 5.660 5.690 5.660 5.840 581,094 3,330,327 5.7311 5.172 5.144 5.172 5.144 5.308 639,341 5.2090 -1.39%
2024-05-23 0 5.770 5.770 5.790 5.680 5.880 962,000 5,575,016 5.7952 5.244 5.244 5.263 5.163 5.344 1,058,427 5.2673 -1.54%
2024-05-22 0 5.860 5.860 5.900 5.860 6.100 416,000 2,459,060 5.9112 5.326 5.326 5.362 5.326 5.544 457,698 5.3727 -1.35%
2024-05-21 0 5.940 5.930 5.940 5.900 6.130 720,000 4,305,440 5.9798 5.399 5.390 5.399 5.362 5.572 792,170 5.4350 -1.98%
2024-05-20 0 6.060 6.050 6.060 5.980 6.110 672,000 4,070,580 6.0574 5.508 5.499 5.508 5.435 5.553 739,359 5.5056 0.83%
2024-05-17 0 6.010 6.010 6.050 6.000 6.180 529,000 3,196,630 6.0428 5.462 5.462 5.499 5.453 5.617 582,025 5.4923 -0.83%
2024-05-16 0 6.060 6.050 6.060 5.920 6.110 1,766,936 10,597,420 5.9976 5.508 5.499 5.508 5.381 5.553 1,944,047 5.4512 1.00%
2024-05-14 0 6.000 5.980 6.000 5.800 6.060 1,520,000 9,000,010 5.9211 5.453 5.435 5.453 5.272 5.508 1,672,359 5.3816 1.52%
2024-05-13 0 5.910 5.900 5.910 5.760 5.910 1,434,501 8,322,898 5.8019 5.372 5.362 5.372 5.235 5.372 1,578,290 5.2734 2.25%
2024-05-10 0 5.780 5.760 5.780 5.700 5.850 2,560,951 14,700,742 5.7403 5.253 5.235 5.253 5.181 5.317 2,817,651 5.2174 0.17%
2024-05-09 0 5.770 5.770 5.780 5.750 5.860 383,375 2,218,500 5.7868 5.244 5.244 5.253 5.226 5.326 421,803 5.2596 -1.20%
2024-05-08 0 5.840 5.750 5.900 5.730 5.840 372,000 2,143,930 5.7633 5.308 5.226 5.362 5.208 5.308 409,288 5.2382 0.52%
2024-05-07 0 5.810 5.790 5.810 5.760 5.900 459,589 2,668,430 5.8061 5.281 5.263 5.281 5.235 5.362 505,656 5.2772 -2.35%
2024-05-06 0 5.950 5.950 5.960 5.810 5.950 752,650 4,434,479 5.8918 5.408 5.408 5.417 5.281 5.408 828,093 5.3551 0.51%
2024-05-03 0 5.920 5.890 5.920 5.600 5.960 1,185,915 6,835,261 5.7637 5.381 5.353 5.381 5.090 5.417 1,304,787 5.2386 4.04%
2024-05-02 0 5.690 5.620 5.690 5.500 5.690 2,682,955 14,862,272 5.5395 5.172 5.108 5.172 4.999 5.172 2,951,884 5.0348 3.83%
2024-04-30 0 5.480 5.480 5.490 5.440 5.580 625,917 3,437,868 5.4925 4.981 4.981 4.990 4.944 5.072 688,657 4.9921 -1.79%
2024-04-29 0 5.580 5.560 5.580 5.560 5.700 438,062 2,468,113 5.6342 5.072 5.053 5.072 5.053 5.181 481,972 5.1209 -1.76%
2024-04-26 0 5.680 5.620 5.680 5.550 5.690 523,879 2,935,759 5.6039 5.163 5.108 5.163 5.044 5.172 576,391 5.0933 0.53%
2024-04-25 0 5.650 5.600 5.650 5.580 5.700 552,837 3,119,815 5.6433 5.135 5.090 5.135 5.072 5.181 608,251 5.1292 1.25%
2024-04-24 0 5.580 5.580 5.630 5.550 5.650 717,828 4,012,159 5.5893 5.072 5.072 5.117 5.044 5.135 789,780 5.0801 0.18%
2024-04-23 0 5.570 5.540 5.590 5.530 5.600 336,000 1,866,820 5.5560 5.063 5.035 5.081 5.026 5.090 369,679 5.0498 0.36%
2024-04-22 0 5.550 5.530 5.550 5.390 5.570 348,000 1,921,480 5.5215 5.044 5.026 5.044 4.899 5.063 382,882 5.0185 2.97%
2024-04-19 0 5.390 5.390 5.410 5.220 5.470 670,000 3,591,760 5.3608 4.899 4.899 4.917 4.744 4.972 737,158 4.8724 0.56%
2024-04-18 0 5.360 5.360 5.370 5.320 5.420 579,843 3,110,257 5.3640 4.872 4.872 4.881 4.835 4.926 637,964 4.8753 0.75%
2024-04-17 0 5.320 5.320 5.340 5.300 5.400 352,000 1,884,516 5.3537 4.835 4.835 4.854 4.817 4.908 387,283 4.8660 0.38%
2024-04-16 0 5.300 5.260 5.300 5.200 5.440 1,320,040 6,963,256 5.2750 4.817 4.781 4.817 4.726 4.944 1,452,356 4.7945 -1.67%
2024-04-15 0 5.390 5.390 5.450 5.360 5.550 927,137 5,019,594 5.4141 4.899 4.899 4.953 4.872 5.044 1,020,070 4.9208 -3.06%
2024-04-12 0 5.560 5.550 5.560 5.550 5.680 872,913 4,891,843 5.6040 5.053 5.044 5.053 5.044 5.163 960,410 5.0935 -2.80%
2024-04-11 0 5.720 5.700 5.720 5.640 5.760 698,000 3,985,140 5.7094 5.199 5.181 5.199 5.126 5.235 767,965 5.1892 0.35%
2024-04-10 0 5.700 5.700 5.720 5.520 5.780 833,896 4,718,477 5.6584 5.181 5.181 5.199 5.017 5.253 917,483 5.1429 1.97%
2024-04-09 0 5.590 5.560 5.590 5.480 5.650 662,147 3,671,855 5.5454 5.081 5.053 5.081 4.981 5.135 728,518 5.0402 2.01%
2024-04-08 0 5.480 5.480 5.490 5.220 5.550 2,173,896 11,824,515 5.4393 4.981 4.981 4.990 4.744 5.044 2,391,799 4.9438 4.38%
2024-04-05 0 5.250 5.250 5.270 5.100 5.300 1,396,000 7,279,080 5.2142 4.772 4.772 4.790 4.635 4.817 1,535,930 4.7392 3.14%
2024-04-03 0 5.090 5.050 5.100 4.990 5.120 748,000 3,796,340 5.0753 4.626 4.590 4.635 4.535 4.654 822,977 4.6129 2.21%
2024-04-02 0 4.980 4.930 4.980 4.900 5.040 1,187,422 5,903,467 4.9717 4.526 4.481 4.526 4.454 4.581 1,306,445 4.5187 1.63%
2024-03-28 0 4.900 4.900 4.910 4.880 4.980 539,404 2,646,149 4.9057 4.454 4.454 4.463 4.435 4.526 593,472 4.4588 -1.41%
2024-03-27 0 4.970 4.930 4.970 4.880 5.030 1,210,000 6,010,520 4.9674 4.517 4.481 4.517 4.435 4.572 1,331,286 4.5148 1.22%
2024-03-26 0 4.910 4.900 4.910 4.760 4.950 664,000 3,221,834 4.8522 4.463 4.454 4.463 4.326 4.499 730,557 4.4101 2.08%
2024-03-25 0 4.810 4.810 4.850 4.810 5.300 3,058,000 15,004,598 4.9067 4.372 4.372 4.408 4.372 4.817 3,364,522 4.4597 -6.96%
2024-03-22 0 5.170 5.150 5.170 5.100 5.230 576,000 2,963,374 5.1447 4.699 4.681 4.699 4.635 4.754 633,736 4.6760 -0.77%
2024-03-21 0 5.210 5.210 5.250 5.120 5.300 809,718 4,260,233 5.2614 4.735 4.735 4.772 4.654 4.817 890,881 4.7820 1.76%
2024-03-20 0 5.120 5.120 5.150 5.110 5.240 1,396,000 7,228,780 5.1782 4.654 4.654 4.681 4.644 4.763 1,535,930 4.7065 0.59%
2024-03-19 0 5.090 5.050 5.090 4.980 5.170 665,464 3,383,522 5.0845 4.626 4.590 4.626 4.526 4.699 732,168 4.6212 0.79%
2024-03-18 0 5.050 5.000 5.060 4.910 5.050 1,769,762 8,850,391 5.0009 4.590 4.544 4.599 4.463 4.590 1,947,156 4.5453 2.85%
2024-03-15 0 4.910 4.910 4.950 4.900 4.960 1,118,000 5,501,980 4.9213 4.463 4.463 4.499 4.454 4.508 1,230,064 4.4729 -0.81%
2024-03-14 0 4.950 4.940 5.000 4.940 5.030 264,158 1,312,462 4.9685 4.499 4.490 4.544 4.490 4.572 290,636 4.5158 -1.39%
2024-03-13 0 5.020 5.020 5.030 4.980 5.050 511,800 2,567,190 5.0160 4.563 4.563 4.572 4.526 4.590 563,101 4.5590 -1.57%
2024-03-12 0 5.100 5.010 5.100 4.950 5.100 757,349 3,796,195 5.0125 4.635 4.554 4.635 4.499 4.635 833,263 4.5558 3.45%
2024-03-11 0 4.930 4.930 4.950 4.870 4.980 212,000 1,050,180 4.9537 4.481 4.481 4.499 4.426 4.526 233,250 4.5024 0.20%
2024-03-08 0 4.920 4.910 4.930 4.920 4.990 224,000 1,109,790 4.9544 4.472 4.463 4.481 4.472 4.535 246,453 4.5031 -0.81%
2024-03-07 0 4.960 4.940 4.960 4.940 5.000 260,000 1,290,140 4.9621 4.508 4.490 4.508 4.490 4.544 286,061 4.5100 1.64%
2024-03-06 0 4.880 4.870 4.900 4.850 4.930 560,102 2,737,528 4.8876 4.435 4.426 4.454 4.408 4.481 616,244 4.4423 1.24%
2024-03-05 0 4.820 4.820 4.850 4.800 4.950 871,681 4,254,527 4.8808 4.381 4.381 4.408 4.363 4.499 959,055 4.4362 -2.63%
2024-03-04 0 4.950 4.910 4.960 4.850 5.040 988,919 4,893,684 4.9485 4.499 4.463 4.508 4.408 4.581 1,088,044 4.4977 -1.39%
2024-03-01 0 5.020 5.020 5.030 5.000 5.100 594,512 2,993,840 5.0358 4.563 4.563 4.572 4.544 4.635 654,104 4.5770 -1.38%
2024-02-29 0 5.090 5.090 5.190 5.090 5.320 1,338,594 6,875,161 5.1361 4.626 4.626 4.717 4.626 4.835 1,472,769 4.6682 -2.30%
2024-02-28 0 5.210 5.160 5.210 5.160 5.330 850,000 4,455,900 5.2422 4.735 4.690 4.735 4.690 4.844 935,201 4.7646 -0.38%
2024-02-27 0 5.230 5.150 5.230 5.100 5.260 860,109 4,447,231 5.1705 4.754 4.681 4.754 4.635 4.781 946,323 4.6995 0.77%
2024-02-26 0 5.190 5.190 5.220 5.010 5.300 730,000 3,781,479 5.1801 4.717 4.717 4.744 4.554 4.817 803,172 4.7082 2.57%
2024-02-23 0 5.060 5.050 5.060 5.040 5.300 831,774 4,239,521 5.0970 4.599 4.590 4.599 4.581 4.817 915,148 4.6326 -3.44%
2024-02-22 0 5.240 5.190 5.240 4.940 5.240 1,396,000 7,113,146 5.0954 4.763 4.717 4.763 4.490 4.763 1,535,930 4.6312 4.59%
2024-02-21 0 5.010 5.010 5.020 4.960 5.090 1,656,059 8,291,739 5.0069 4.554 4.554 4.563 4.508 4.626 1,822,056 4.5508 0.80%
2024-02-20 0 4.970 4.960 4.980 4.910 5.000 192,000 954,050 4.9690 4.517 4.508 4.526 4.463 4.544 211,245 4.5163 -0.40%
2024-02-19 0 4.990 4.950 4.990 4.940 5.110 932,464 4,673,077 5.0115 4.535 4.499 4.535 4.490 4.644 1,025,931 4.5550 -2.35%
2024-02-16 0 5.110 5.090 5.110 5.010 5.170 1,030,000 5,246,060 5.0933 4.644 4.626 4.644 4.554 4.699 1,133,243 4.6292 0.99%
2024-02-15 0 5.060 4.980 5.060 4.840 5.060 688,000 3,427,580 4.9819 4.599 4.526 4.599 4.399 4.599 756,962 4.5281 0.80%
2024-02-14 0 5.020 4.990 5.020 4.930 5.040 210,000 1,050,420 5.0020 4.563 4.535 4.563 4.481 4.581 231,050 4.5463 0.40%
2024-02-09 0 5.000 4.960 5.010 4.910 5.080 173,000 861,370 4.9790 4.544 4.508 4.554 4.463 4.617 190,341 4.5254 0.00%
2024-02-08 0 5.000 5.000 5.050 4.990 5.120 1,933,193 9,848,972 5.0947 4.544 4.544 4.590 4.535 4.654 2,126,969 4.6305 -0.20%
2024-02-07 0 5.010 5.010 5.050 4.950 5.060 260,985 1,306,825 5.0073 4.554 4.554 4.590 4.499 4.599 287,145 4.5511 0.20%
2024-02-06 0 5.000 5.000 5.040 4.900 5.070 723,722 3,624,133 5.0076 4.544 4.544 4.581 4.454 4.608 796,265 4.5514 3.09%
2024-02-05 0 4.850 4.840 4.850 4.800 4.960 614,000 2,985,940 4.8631 4.408 4.399 4.408 4.363 4.508 675,545 4.4200 -1.62%
2024-02-02 0 4.930 4.900 4.970 4.890 5.060 253,410 1,253,712 4.9474 4.481 4.454 4.517 4.445 4.599 278,811 4.4966 -1.40%
2024-02-01 0 5.000 4.930 5.000 4.840 5.000 1,090,000 5,354,440 4.9123 4.544 4.481 4.544 4.399 4.544 1,199,257 4.4648 3.31%
2024-01-31 0 4.840 4.840 4.860 4.790 4.900 707,393 3,419,018 4.8333 4.399 4.399 4.417 4.354 4.454 778,299 4.3929 -1.22%
2024-01-30 0 4.900 4.860 4.900 4.860 5.010 275,915 1,353,566 4.9057 4.454 4.417 4.454 4.417 4.554 303,572 4.4588 -2.20%
2024-01-29 0 5.010 5.000 5.010 4.990 5.160 556,518 2,812,723 5.0541 4.554 4.544 4.554 4.535 4.690 612,301 4.5937 -1.76%
2024-01-26 0 5.100 5.070 5.100 4.980 5.160 886,613 4,511,278 5.0882 4.635 4.608 4.635 4.526 4.690 975,484 4.6247 2.41%
2024-01-25 0 4.980 4.980 5.000 4.880 5.020 650,375 3,216,779 4.9460 4.526 4.526 4.544 4.435 4.563 715,566 4.4954 -0.80%
2024-01-24 0 5.020 4.990 5.070 4.930 5.250 572,487 2,862,366 4.9999 4.563 4.535 4.608 4.481 4.772 629,871 4.5444 -0.20%
2024-01-23 0 5.030 5.020 5.040 4.850 5.060 632,000 3,125,700 4.9457 4.572 4.563 4.581 4.408 4.599 695,349 4.4952 5.01%
2024-01-22 0 4.790 4.730 4.790 4.740 5.000 1,091,339 5,253,388 4.8137 4.354 4.299 4.354 4.308 4.544 1,200,731 4.3752 -2.24%
2024-01-19 0 4.900 4.900 4.910 4.880 5.040 523,992 2,586,760 4.9366 4.454 4.454 4.463 4.435 4.581 576,515 4.4869 -2.78%
2024-01-18 0 5.040 5.000 5.040 4.920 5.050 1,313,666 6,569,423 5.0008 4.581 4.544 4.581 4.472 4.590 1,445,343 4.5452 1.61%
2024-01-17 0 4.960 4.950 4.960 4.920 5.070 1,074,531 5,359,962 4.9882 4.508 4.499 4.508 4.472 4.608 1,182,238 4.5337 -2.75%
2024-01-16 0 5.100 5.080 5.100 5.060 5.130 410,000 2,087,460 5.0914 4.635 4.617 4.635 4.599 4.663 451,097 4.6275 0.39%
2024-01-15 0 5.080 5.080 5.100 5.000 5.200 392,476 1,989,345 5.0687 4.617 4.617 4.635 4.544 4.726 431,816 4.6069 -1.36%
2024-01-12 0 5.150 5.090 5.150 5.090 5.250 826,000 4,274,470 5.1749 4.681 4.626 4.681 4.626 4.772 908,795 4.7034 0.59%
2024-01-11 0 5.120 5.080 5.120 5.040 5.160 558,395 2,843,275 5.0919 4.654 4.617 4.654 4.581 4.690 614,366 4.6280 0.20%
2024-01-10 0 5.110 5.070 5.110 5.060 5.130 227,589 1,157,580 5.0863 4.644 4.608 4.644 4.599 4.663 250,402 4.6229 -0.20%
2024-01-09 0 5.120 5.110 5.120 5.020 5.180 426,000 2,176,780 5.1098 4.654 4.644 4.654 4.563 4.708 468,701 4.6443 0.00%
2024-01-08 0 5.120 5.070 5.120 5.070 5.320 706,000 3,614,185 5.1192 4.654 4.608 4.654 4.608 4.835 776,767 4.6529 -0.19%
2024-01-05 0 5.130 5.130 5.170 5.100 5.260 620,000 3,218,300 5.1908 4.663 4.663 4.699 4.635 4.781 682,146 4.7179 -1.54%
2024-01-04 0 5.210 5.180 5.210 5.120 5.360 653,611 3,402,233 5.2053 4.735 4.708 4.735 4.654 4.872 719,126 4.7311 -1.14%
2024-01-03 0 5.270 5.270 5.320 5.220 5.480 499,600 2,667,596 5.3395 4.790 4.790 4.835 4.744 4.981 549,678 4.8530 -2.59%
2024-01-02 0 5.410 5.410 5.420 5.190 5.480 704,000 3,768,740 5.3533 4.917 4.917 4.926 4.717 4.981 774,566 4.8656 0.93%
2023-12-29 0 5.360 5.330 5.370 5.220 5.390 834,000 4,446,580 5.3316 4.872 4.844 4.881 4.744 4.899 917,597 4.8459 1.32%
2023-12-28 0 5.290 5.280 5.370 5.170 5.440 1,058,000 5,658,054 5.3479 4.808 4.799 4.881 4.699 4.944 1,164,050 4.8607 0.76%
2023-12-27 0 5.250 5.230 5.250 5.100 5.300 950,000 4,962,440 5.2236 4.772 4.754 4.772 4.635 4.817 1,045,224 4.7477 2.34%
2023-12-22 0 5.130 5.100 5.130 5.080 5.280 466,653 2,408,377 5.1610 4.663 4.635 4.663 4.617 4.799 513,428 4.6908 -1.72%
2023-12-21 0 5.220 5.200 5.260 5.020 5.240 1,366,000 6,966,280 5.0998 4.744 4.726 4.781 4.563 4.763 1,502,923 4.6352 1.75%
2023-12-20 0 5.130 5.130 5.140 5.090 5.200 258,000 1,323,650 5.1304 4.663 4.663 4.672 4.626 4.726 283,861 4.6630 0.39%
2023-12-19 0 5.110 5.110 5.150 4.870 5.210 548,000 2,778,560 5.0704 4.644 4.644 4.681 4.426 4.735 602,929 4.6084 -0.97%
2023-12-18 0 5.160 5.130 5.160 5.100 5.270 524,000 2,718,840 5.1886 4.690 4.663 4.690 4.635 4.790 576,524 4.7159 -1.53%
2023-12-15 0 5.240 5.240 5.250 5.200 5.340 872,074 4,571,982 5.2427 4.763 4.763 4.772 4.726 4.854 959,487 4.7650 1.75%
2023-12-14 0 5.150 5.140 5.150 5.120 5.280 295,980 1,529,517 5.1676 4.681 4.672 4.681 4.654 4.799 325,648 4.6968 0.59%
2023-12-13 0 5.120 5.120 5.150 5.100 5.360 747,777 3,887,146 5.1983 4.654 4.654 4.681 4.635 4.872 822,731 4.7247 -3.03%
2023-12-12 0 5.280 5.260 5.280 5.020 5.330 1,157,429 6,052,967 5.2297 4.799 4.781 4.799 4.563 4.844 1,273,445 4.7532 5.18%
2023-12-11 0 5.020 5.020 5.030 4.960 5.150 710,580 3,584,359 5.0443 4.563 4.563 4.572 4.508 4.681 781,806 4.5847 -3.28%
2023-12-08 0 5.190 5.170 5.190 5.050 5.250 1,054,537 5,464,778 5.1822 4.717 4.699 4.717 4.590 4.772 1,160,240 4.7100 -0.57%
2023-12-07 0 5.220 5.220 5.280 5.160 5.360 581,189 3,041,971 5.2340 4.744 4.744 4.799 4.690 4.872 639,445 4.7572 -1.69%
2023-12-06 0 5.310 5.310 5.350 5.060 5.420 1,539,545 8,171,358 5.3076 4.826 4.826 4.863 4.599 4.926 1,693,863 4.8241 3.31%
2023-12-05 0 5.140 5.140 5.160 5.070 5.590 1,613,107 8,439,749 5.2320 4.672 4.672 4.690 4.608 5.081 1,774,799 4.7553 -6.38%
2023-12-04 0 5.490 5.490 5.500 5.260 5.530 3,960,961 21,614,797 5.4570 4.990 4.990 4.999 4.781 5.026 4,357,992 4.9598 2.43%
2023-12-01 0 5.360 5.310 5.380 5.110 5.410 2,850,067 15,151,285 5.3161 4.872 4.826 4.890 4.644 4.917 3,135,747 4.8318 3.88%
2023-11-30 0 5.160 5.150 5.160 5.100 5.180 1,562,077 8,046,691 5.1513 4.690 4.681 4.690 4.635 4.708 1,718,654 4.6820 0.78%
2023-11-29 0 5.120 5.110 5.170 5.050 5.190 1,644,634 8,400,614 5.1079 4.654 4.644 4.699 4.590 4.717 1,809,486 4.6425 -3.40%
2023-11-28 0 5.300 5.270 5.300 5.280 5.440 2,570,099 13,750,122 5.3500 4.817 4.790 4.817 4.799 4.944 2,827,716 4.8626 -0.19%
2023-11-27 0 5.310 5.310 5.320 5.050 5.370 2,591,486 13,473,832 5.1993 4.826 4.826 4.835 4.590 4.881 2,851,247 4.7256 2.71%
2023-11-24 0 5.170 5.130 5.170 5.100 5.280 983,000 5,100,905 5.1891 4.699 4.663 4.699 4.635 4.799 1,081,532 4.7164 -0.19%
2023-11-23 0 5.180 5.100 5.190 5.030 5.220 1,128,500 5,797,130 5.1370 4.708 4.635 4.717 4.572 4.744 1,241,616 4.6690 2.37%
2023-11-22 0 5.060 5.050 5.060 5.040 5.150 681,708 3,454,500 5.0674 4.599 4.590 4.599 4.581 4.681 750,040 4.6058 -2.50%
2023-11-21 0 5.190 5.120 5.190 5.100 5.310 806,056 4,186,589 5.1939 4.717 4.654 4.717 4.635 4.826 886,852 4.7207 -0.95%
2023-11-20 0 5.240 5.200 5.250 5.050 5.300 1,043,362 5,448,096 5.2217 4.763 4.726 4.772 4.590 4.817 1,147,945 4.7460 2.75%
2023-11-17 0 5.100 5.100 5.110 5.000 5.170 926,000 4,730,550 5.1086 4.635 4.635 4.644 4.544 4.699 1,018,819 4.6432 1.59%
2023-11-16 0 5.020 5.020 5.080 5.020 5.120 211,435 1,069,206 5.0569 4.563 4.563 4.617 4.563 4.654 232,628 4.5962 -2.14%
2023-11-15 0 5.130 5.120 5.130 5.080 5.140 492,100 2,512,912 5.1065 4.663 4.654 4.663 4.617 4.672 541,426 4.6413 3.43%
2023-11-14 0 4.960 4.950 5.000 4.890 5.020 688,546 3,424,640 4.9737 4.508 4.499 4.544 4.445 4.563 757,563 4.5206 2.69%
2023-11-13 0 4.830 4.800 4.850 4.730 4.870 668,000 3,207,666 4.8019 4.390 4.363 4.408 4.299 4.426 734,958 4.3644 1.68%
2023-11-10 0 4.750 4.740 4.760 4.700 5.000 1,359,335 6,571,227 4.8341 4.317 4.308 4.326 4.272 4.544 1,495,589 4.3937 -1.66%
2023-11-09 0 4.830 4.820 4.830 4.800 4.920 1,198,000 5,800,210 4.8416 4.390 4.381 4.390 4.363 4.472 1,318,083 4.4005 -1.43%
2023-11-08 0 4.900 4.900 4.910 4.860 4.960 1,096,000 5,390,038 4.9179 4.454 4.454 4.463 4.417 4.508 1,205,859 4.4699 -0.61%
2023-11-07 0 4.930 4.920 4.930 4.920 5.140 1,235,005 6,154,094 4.9831 4.481 4.472 4.481 4.472 4.672 1,358,797 4.5291 -3.71%
2023-11-06 0 5.120 5.110 5.170 5.120 5.310 434,000 2,255,800 5.1977 4.654 4.644 4.699 4.654 4.826 477,502 4.7242 -1.54%
2023-11-03 0 5.200 5.200 5.210 4.910 5.210 536,098 2,729,961 5.0923 4.726 4.726 4.735 4.463 4.735 589,834 4.6284 4.63%
2023-11-02 0 4.970 4.970 5.000 4.940 5.000 446,000 2,219,830 4.9772 4.517 4.517 4.544 4.490 4.544 490,705 4.5238 0.00%
2023-11-01 0 4.970 4.930 4.970 4.900 4.990 219,154 1,084,234 4.9474 4.517 4.481 4.517 4.454 4.535 241,121 4.4966 -0.40%
2023-10-31 0 4.990 4.990 5.010 4.950 5.070 495,293 2,470,356 4.9877 4.535 4.535 4.554 4.499 4.608 544,939 4.5333 -0.80%
2023-10-30 0 5.030 5.030 5.060 4.990 5.120 316,000 1,593,580 5.0430 4.572 4.572 4.599 4.535 4.654 347,675 4.5835 -0.79%
2023-10-27 0 5.070 5.070 5.080 4.990 5.140 639,457 3,247,974 5.0793 4.608 4.608 4.617 4.535 4.672 703,554 4.6165 1.60%
2023-10-26 0 4.990 4.990 5.010 4.990 5.130 333,389 1,672,221 5.0158 4.535 4.535 4.554 4.535 4.663 366,807 4.5589 -1.38%
2023-10-25 0 5.060 5.060 5.120 5.060 5.220 576,000 2,943,498 5.1102 4.599 4.599 4.654 4.599 4.744 633,736 4.6447 0.20%
2023-10-24 0 5.050 5.050 5.060 5.000 5.080 396,000 1,998,760 5.0474 4.590 4.590 4.599 4.544 4.617 435,694 4.5875 -1.17%
2023-10-20 0 5.110 5.110 5.120 5.080 5.150 417,130 2,132,446 5.1122 4.644 4.644 4.654 4.617 4.681 458,942 4.6464 -0.39%
2023-10-19 0 5.130 5.110 5.130 5.100 5.210 838,000 4,311,340 5.1448 4.663 4.644 4.663 4.635 4.735 921,998 4.6761 -2.66%
2023-10-18 0 5.270 5.230 5.270 5.120 5.310 415,803 2,181,039 5.2454 4.790 4.754 4.790 4.654 4.826 457,481 4.7675 0.96%
2023-10-17 0 5.220 5.220 5.230 5.110 5.220 1,836,190 9,453,736 5.1486 4.744 4.744 4.754 4.644 4.744 2,020,243 4.6795 1.36%
2023-10-16 0 5.150 5.150 5.160 5.150 5.300 894,000 4,650,682 5.2021 4.681 4.681 4.690 4.681 4.817 983,611 4.7282 -4.81%
2023-10-13 0 5.410 5.410 5.430 5.340 5.460 1,393,743 7,557,117 5.4222 4.917 4.917 4.935 4.854 4.963 1,533,446 4.9282 -1.10%
2023-10-12 0 5.470 5.460 5.470 5.210 5.490 1,047,257 5,638,550 5.3841 4.972 4.963 4.972 4.735 4.990 1,152,230 4.8936 3.60%
2023-10-11 0 5.280 5.270 5.290 5.140 5.280 346,000 1,805,940 5.2195 4.799 4.790 4.808 4.672 4.799 380,682 4.7440 1.73%
2023-10-10 0 5.190 5.190 5.230 5.150 5.270 332,334 1,726,363 5.1947 4.717 4.717 4.754 4.681 4.790 365,646 4.7214 -0.38%
2023-10-09 0 5.210 5.150 5.210 5.080 5.210 577,238 2,972,984 5.1504 4.735 4.681 4.735 4.617 4.735 635,098 4.6811 -0.19%
2023-10-06 0 5.220 5.200 5.220 5.080 5.220 390,476 2,015,412 5.1614 4.744 4.726 4.744 4.617 4.744 429,616 4.6912 2.96%
2023-10-05 0 5.070 5.070 5.090 5.050 5.100 299,872 1,518,838 5.0650 4.608 4.608 4.626 4.590 4.635 329,930 4.6035 0.60%
2023-10-04 0 5.040 5.040 5.060 5.020 5.130 627,079 3,188,877 5.0853 4.581 4.581 4.599 4.563 4.663 689,935 4.6220 -2.51%
2023-10-03 0 5.170 5.160 5.170 5.120 5.360 555,116 2,869,273 5.1688 4.699 4.690 4.699 4.654 4.872 610,759 4.6979 -3.54%
2023-09-29 0 5.360 5.340 5.360 5.220 5.370 599,107 3,175,080 5.2997 4.872 4.854 4.872 4.744 4.881 659,159 4.8169 1.90%
2023-09-28 0 5.260 5.230 5.260 5.200 5.290 1,259,685 6,609,688 5.2471 4.781 4.754 4.781 4.726 4.808 1,385,951 4.7691 -2.05%
2023-09-27 0 5.370 5.350 5.370 5.250 5.410 686,000 3,674,360 5.3562 4.881 4.863 4.881 4.772 4.917 754,762 4.8682 0.37%
2023-09-26 0 5.350 5.350 5.370 5.200 5.400 804,000 4,301,410 5.3500 4.863 4.863 4.881 4.726 4.908 884,590 4.8626 0.56%
2023-09-25 0 5.320 5.320 5.360 5.260 5.400 528,713 2,815,647 5.3255 4.835 4.835 4.872 4.781 4.908 581,709 4.8403 -0.75%
2023-09-22 0 5.360 5.340 5.360 5.200 5.410 1,210,065 6,429,698 5.3135 4.872 4.854 4.872 4.726 4.917 1,331,357 4.8294 1.90%
2023-09-21 0 5.260 5.250 5.260 5.210 5.340 1,065,754 5,619,246 5.2726 4.781 4.772 4.781 4.735 4.854 1,172,581 4.7922 -0.75%
2023-09-20 0 5.300 5.300 5.310 5.200 5.400 983,885 5,188,887 5.2739 4.817 4.817 4.826 4.726 4.908 1,082,506 4.7934 1.53%
2023-09-19 0 5.220 5.210 5.220 5.220 5.310 1,543,020 8,109,997 5.2559 4.744 4.735 4.744 4.744 4.826 1,697,686 4.7771 -1.88%
2023-09-18 0 5.320 5.300 5.320 5.260 5.470 876,359 4,657,797 5.3149 4.835 4.817 4.835 4.781 4.972 964,202 4.8307 -2.56%
2023-09-15 0 5.460 5.460 5.510 5.450 5.530 635,100 3,482,783 5.4838 4.963 4.963 5.008 4.953 5.026 698,760 4.9842 -0.55%
2023-09-14 0 5.490 5.470 5.490 5.440 5.640 724,000 3,978,180 5.4947 4.990 4.972 4.990 4.944 5.126 796,571 4.9941 -0.72%
2023-09-13 0 5.530 5.530 5.540 5.500 5.570 431,569 2,390,990 5.5402 5.026 5.026 5.035 4.999 5.063 474,828 5.0355 0.91%
2023-09-12 0 5.480 5.430 5.490 5.280 5.480 1,058,000 5,739,028 5.4244 4.981 4.935 4.990 4.799 4.981 1,164,050 4.9302 0.74%
2023-09-11 0 5.440 5.420 5.440 5.380 5.490 689,431 3,748,304 5.4368 4.944 4.926 4.944 4.890 4.990 758,537 4.9415 -2.33%
2023-09-07 0 5.570 5.520 5.570 5.470 5.590 812,000 4,481,650 5.5193 5.063 5.017 5.063 4.972 5.081 893,392 5.0164 0.36%
2023-09-06 0 5.550 5.530 5.610 5.480 5.660 1,464,000 8,137,490 5.5584 5.044 5.026 5.099 4.981 5.144 1,610,746 5.0520 -1.25%
2023-09-05 0 5.620 5.610 5.620 5.580 5.970 2,503,749 14,414,718 5.7573 5.108 5.099 5.108 5.072 5.426 2,754,715 5.2327 -0.88%
2023-09-04 0 5.670 5.660 5.670 5.400 5.710 2,243,000 12,573,214 5.6055 5.153 5.144 5.153 4.908 5.190 2,467,830 5.0948 5.78%
2023-08-31 0 5.360 5.310 5.360 5.250 5.490 1,393,349 7,444,354 5.3428 4.872 4.826 4.872 4.772 4.990 1,533,013 4.8560 1.13%
2023-08-30 0 5.300 5.290 5.340 5.300 5.590 856,394 4,617,723 5.3921 4.817 4.808 4.854 4.817 5.081 942,236 4.9008 -4.16%
2023-08-29 0 5.530 5.520 5.530 5.270 5.550 1,474,000 8,029,774 5.4476 5.026 5.017 5.026 4.790 5.044 1,621,748 4.9513 5.94%
2023-08-28 0 5.220 5.210 5.220 5.170 5.250 772,226 4,028,995 5.2174 4.744 4.735 4.744 4.699 4.772 849,631 4.7421 1.36%
2023-08-25 0 5.150 5.150 5.190 5.120 5.210 578,000 2,989,960 5.1729 4.681 4.681 4.717 4.654 4.735 635,936 4.7017 -0.58%
2023-08-24 0 5.180 5.170 5.180 5.100 5.250 2,470,910 12,786,035 5.1746 4.708 4.699 4.708 4.635 4.772 2,718,584 4.7032 0.58%
2023-08-23 0 5.150 5.140 5.150 5.100 5.200 605,900 3,119,471 5.1485 4.681 4.672 4.681 4.635 4.726 666,633 4.6794 -0.58%
2023-08-22 0 5.180 5.150 5.180 5.070 5.260 1,886,733 9,748,106 5.1667 4.708 4.681 4.708 4.608 4.781 2,075,852 4.6960 0.00%
2023-08-21 0 5.180 5.170 5.180 5.120 5.400 1,041,443 5,428,907 5.2129 4.708 4.699 4.708 4.654 4.908 1,145,833 4.7380 -3.90%
2023-08-18 0 5.390 5.370 5.390 5.340 5.560 776,000 4,176,640 5.3823 4.899 4.881 4.899 4.854 5.053 853,783 4.8919 -1.82%
2023-08-17 0 5.490 5.470 5.490 5.390 5.710 1,272,584 7,016,374 5.5135 4.990 4.972 4.990 4.899 5.190 1,400,143 5.0112 -0.54%
2023-08-16 0 5.520 5.510 5.520 5.500 5.680 1,309,000 7,222,920 5.5179 5.017 5.008 5.017 4.999 5.163 1,440,209 5.0152 -4.33%
2023-08-15 0 5.770 5.680 5.780 5.560 5.770 863,118 4,880,798 5.6548 5.244 5.163 5.253 5.053 5.244 949,634 5.1397 3.04%
2023-08-14 0 5.600 5.570 5.600 5.540 6.020 1,868,000 10,635,916 5.6937 5.090 5.063 5.090 5.035 5.472 2,055,241 5.1750 -8.20%
2023-08-11 0 6.100 6.090 6.120 6.020 6.200 500,000 3,045,100 6.0902 5.544 5.535 5.562 5.472 5.635 550,118 5.5354 -0.49%
2023-08-10 0 6.130 6.120 6.170 6.040 6.200 172,000 1,058,740 6.1555 5.572 5.562 5.608 5.490 5.635 189,241 5.5947 1.32%
2023-08-09 0 6.050 6.040 6.070 6.030 6.100 121,158 733,493 6.0540 5.499 5.490 5.517 5.481 5.544 133,302 5.5025 -0.82%
2023-08-08 0 6.100 6.080 6.100 6.060 6.180 648,000 3,954,150 6.1021 5.544 5.526 5.544 5.508 5.617 712,953 5.5462 -1.29%
2023-08-07 0 6.180 6.180 6.200 6.180 6.290 272,015 1,691,133 6.2171 5.617 5.617 5.635 5.617 5.717 299,281 5.6507 -1.12%
2023-08-04 0 6.250 6.200 6.250 6.200 6.370 394,000 2,467,270 6.2621 5.681 5.635 5.681 5.635 5.790 433,493 5.6916 0.48%
2023-08-03 0 6.220 6.200 6.240 6.160 6.320 728,000 4,530,520 6.2232 5.653 5.635 5.672 5.599 5.744 800,972 5.6563 -1.43%
2023-08-02 0 6.310 6.310 6.330 6.220 6.580 736,467 4,687,439 6.3648 5.735 5.735 5.753 5.653 5.981 810,288 5.7849 -4.10%
2023-08-01 0 6.580 6.580 6.600 6.370 6.640 744,030 4,790,009 6.4379 5.981 5.981 5.999 5.790 6.035 818,609 5.8514 1.54%
2023-07-31 0 6.480 6.340 6.480 6.180 6.480 1,240,000 7,808,260 6.2970 5.890 5.762 5.890 5.617 5.890 1,364,293 5.7233 5.88%
2023-07-28 0 6.120 6.110 6.120 6.120 6.400 650,000 4,027,860 6.1967 5.562 5.553 5.562 5.562 5.817 715,153 5.6322 -2.08%
2023-07-27 0 6.250 6.240 6.250 6.190 6.300 187,609 1,168,687 6.2294 5.681 5.672 5.681 5.626 5.726 206,414 5.6619 0.48%
2023-07-26 0 6.220 6.200 6.220 6.200 6.260 40,000 248,580 6.2145 5.653 5.635 5.653 5.635 5.690 44,009 5.6483 -0.32%
2023-07-25 0 6.240 6.200 6.240 6.050 6.250 675,216 4,183,654 6.1960 5.672 5.635 5.672 5.499 5.681 742,897 5.6315 1.30%
2023-07-24 0 6.160 6.110 6.160 6.060 6.180 88,727 545,424 6.1472 5.599 5.553 5.599 5.508 5.617 97,621 5.5872 0.16%
2023-07-21 0 6.150 6.090 6.150 6.070 6.180 108,000 662,180 6.1313 5.590 5.535 5.590 5.517 5.617 118,826 5.5727 1.82%
2023-07-20 0 6.040 6.040 6.070 6.010 6.180 150,000 906,240 6.0416 5.490 5.490 5.517 5.462 5.617 165,035 5.4912 -1.63%
2023-07-19 0 6.140 6.080 6.140 5.950 6.140 215,506 1,307,778 6.0684 5.581 5.526 5.581 5.408 5.581 237,107 5.5155 0.33%
2023-07-18 0 6.120 6.070 6.120 6.000 6.350 2,452,000 14,881,594 6.0692 5.562 5.517 5.562 5.453 5.771 2,697,779 5.5162 -3.92%
2023-07-14 0 6.370 6.370 6.430 6.250 6.440 677,000 4,305,560 6.3598 5.790 5.790 5.844 5.681 5.853 744,860 5.7804 1.59%
2023-07-13 0 6.270 6.220 6.270 6.140 6.290 482,000 2,998,666 6.2213 5.699 5.653 5.699 5.581 5.717 530,314 5.6545 2.12%
2023-07-12 0 6.140 6.110 6.140 6.100 6.340 122,900 756,345 6.1541 5.581 5.553 5.581 5.544 5.762 135,219 5.5935 -0.97%
2023-07-11 0 6.200 6.140 6.200 6.090 6.230 297,479 1,835,937 6.1717 5.635 5.581 5.635 5.535 5.662 327,297 5.6094 2.31%
2023-07-10 0 6.060 6.050 6.060 5.860 6.140 455,146 2,732,039 6.0026 5.508 5.499 5.508 5.326 5.581 500,768 5.4557 3.06%
2023-07-07 0 5.880 5.880 5.910 5.760 5.970 488,753 2,855,387 5.8422 5.344 5.344 5.372 5.235 5.426 537,744 5.3099 0.68%
2023-07-06 0 5.840 5.840 5.880 5.840 6.050 406,000 2,389,760 5.8861 5.308 5.308 5.344 5.308 5.499 446,696 5.3499 -2.34%
2023-07-05 0 5.980 5.960 6.020 5.930 6.120 184,000 1,101,790 5.9880 5.435 5.417 5.472 5.390 5.562 202,443 5.4425 -1.32%
2023-07-04 0 6.060 5.990 6.060 5.950 6.110 224,000 1,351,420 6.0331 5.508 5.444 5.508 5.408 5.553 246,453 5.4835 0.66%
2023-07-03 0 6.020 6.010 6.060 5.830 6.110 681,975 4,090,151 5.9975 5.472 5.462 5.508 5.299 5.553 750,334 5.4511 0.50%
2023-06-30 0 5.990 5.990 6.020 5.900 6.040 519,069 3,106,692 5.9851 5.444 5.444 5.472 5.362 5.490 571,098 5.4399 1.18%
2023-06-29 0 5.920 5.900 5.930 5.830 5.960 228,000 1,344,800 5.8982 5.381 5.362 5.390 5.299 5.417 250,854 5.3609 -0.17%
2023-06-28 0 5.930 5.930 5.960 5.800 6.040 1,228,000 7,229,200 5.8870 5.390 5.390 5.417 5.272 5.490 1,351,090 5.3506 -1.50%
2023-06-27 0 6.020 6.000 6.020 5.980 6.090 654,000 3,926,560 6.0039 5.472 5.453 5.472 5.435 5.535 719,554 5.4569 1.18%
2023-06-26 0 5.950 5.950 5.970 5.930 6.060 330,000 1,968,820 5.9661 5.408 5.408 5.426 5.390 5.508 363,078 5.4226 -1.82%
2023-06-23 0 6.060 6.060 6.090 5.920 6.180 1,188,114 7,165,452 6.0309 5.508 5.508 5.535 5.381 5.617 1,307,206 5.4815 -1.94%
2023-06-21 0 6.180 6.140 6.190 6.120 6.360 398,000 2,471,610 6.2101 5.617 5.581 5.626 5.562 5.781 437,894 5.6443 -2.98%
2023-06-20 0 6.370 6.320 6.380 6.280 6.480 738,555 4,687,992 6.3475 5.790 5.744 5.799 5.708 5.890 812,585 5.7692 -1.09%
2023-06-19 0 6.440 6.430 6.440 6.240 6.520 634,000 4,055,148 6.3961 5.853 5.844 5.853 5.672 5.926 697,550 5.8134 0.47%
2023-06-16 0 6.410 6.400 6.410 6.410 6.580 1,529,044 9,859,364 6.4481 5.826 5.817 5.826 5.826 5.981 1,682,309 5.8606 0.47%
2023-06-15 0 6.380 6.380 6.390 6.320 6.500 1,188,000 7,573,932 6.3754 5.799 5.799 5.808 5.744 5.908 1,307,081 5.7945 -0.93%
2023-06-14 0 6.440 6.400 6.450 6.220 6.500 1,733,367 11,050,368 6.3751 5.853 5.817 5.862 5.653 5.908 1,907,113 5.7943 4.21%
2023-06-13 0 6.180 6.170 6.180 6.130 6.330 2,678,937 16,507,550 6.1620 5.617 5.608 5.617 5.572 5.753 2,947,463 5.6006 -1.44%
2023-06-12 0 6.270 6.220 6.270 6.150 6.300 824,914 5,145,014 6.2370 5.699 5.653 5.699 5.590 5.726 907,600 5.6688 1.29%
2023-06-09 0 6.190 6.150 6.190 6.110 6.270 522,000 3,229,450 6.1867 5.626 5.590 5.626 5.553 5.699 574,323 5.6231 -0.48%
2023-06-08 0 6.220 6.190 6.220 6.110 6.230 528,000 3,260,760 6.1757 5.653 5.626 5.653 5.553 5.662 580,925 5.6131 0.48%
2023-06-07 0 6.190 6.190 6.200 6.100 6.280 1,073,000 6,632,410 6.1812 5.626 5.626 5.635 5.544 5.708 1,180,553 5.6181 1.48%
2023-06-06 0 6.100 6.100 6.120 5.960 6.150 867,748 5,281,828 6.0868 5.544 5.544 5.562 5.417 5.590 954,728 5.5323 0.00%
2023-06-05 0 6.100 6.090 6.100 6.010 6.150 504,000 3,071,720 6.0947 5.544 5.535 5.544 5.462 5.590 554,519 5.5394 -0.16%
2023-06-02 0 6.110 6.100 6.110 5.920 6.200 1,116,000 6,812,420 6.1043 5.553 5.544 5.553 5.381 5.635 1,227,864 5.5482 4.62%
2023-06-01 0 5.840 5.800 5.850 5.800 5.940 1,693,944 9,934,717 5.8648 5.308 5.272 5.317 5.272 5.399 1,863,738 5.3305 -0.34%
2023-05-31 0 5.860 5.840 5.860 5.740 6.100 7,591,715 44,411,203 5.8500 5.326 5.308 5.326 5.217 5.544 8,352,679 5.3170 -2.98%
2023-05-30 0 6.040 6.040 6.080 6.000 6.120 661,079 4,012,178 6.0691 5.490 5.490 5.526 5.453 5.562 727,343 5.5162 -0.33%
2023-05-29 0 6.060 6.010 6.060 6.010 6.380 860,000 5,285,202 6.1456 5.508 5.462 5.508 5.462 5.799 946,203 5.5857 -5.02%
2023-05-25 0 6.380 6.360 6.380 6.280 6.880 4,894,000 31,192,950 6.3737 5.799 5.781 5.799 5.708 6.253 5,384,556 5.7930 -7.27%
2023-05-24 0 6.880 6.730 6.880 6.500 6.880 2,394,267 16,036,512 6.6979 6.253 6.117 6.253 5.908 6.253 2,634,259 6.0877 4.08%
2023-05-23 0 6.610 6.580 6.620 6.570 6.710 236,000 1,565,620 6.6340 6.008 5.981 6.017 5.971 6.099 259,656 6.0296 0.76%
2023-05-22 0 6.560 6.560 6.590 6.550 6.800 1,873,084 12,430,993 6.6366 5.962 5.962 5.990 5.953 6.180 2,060,835 6.0320 -1.35%
2023-05-19 0 6.650 6.620 6.650 6.560 6.690 1,958,000 12,995,192 6.6370 6.044 6.017 6.044 5.962 6.081 2,154,262 6.0323 0.91%
2023-05-18 0 6.590 6.510 6.600 6.500 6.610 868,326 5,714,855 6.5815 5.990 5.917 5.999 5.908 6.008 955,364 5.9819 0.76%
2023-05-17 0 6.540 6.540 6.570 6.500 6.720 815,000 5,366,860 6.5851 5.944 5.944 5.971 5.908 6.108 896,692 5.9852 -2.68%
2023-05-16 0 6.720 6.690 6.720 6.650 6.740 619,500 4,148,485 6.6965 6.108 6.081 6.108 6.044 6.126 681,596 6.0864 -0.30%
2023-05-15 0 6.740 6.730 6.740 6.700 6.860 583,109 3,938,687 6.7546 6.126 6.117 6.126 6.090 6.235 641,558 6.1393 -3.02%
2023-05-12 0 6.950 6.910 6.950 6.760 7.010 2,406,523 16,622,935 6.9074 6.317 6.280 6.317 6.144 6.371 2,647,744 6.2782 -0.14%
2023-05-11 0 6.960 6.940 6.970 6.790 6.980 4,072,000 28,163,230 6.9163 6.326 6.308 6.335 6.171 6.344 4,480,162 6.2862 1.75%
2023-05-10 0 6.840 6.790 6.850 6.750 6.890 1,928,000 13,050,810 6.7691 6.217 6.171 6.226 6.135 6.262 2,121,255 6.1524 1.63%
2023-05-09 0 6.730 6.710 6.740 6.680 7.030 864,000 5,864,470 6.7876 6.117 6.099 6.126 6.071 6.390 950,604 6.1692 -1.17%
2023-05-08 0 6.810 6.810 6.930 6.800 7.010 1,144,000 7,908,662 6.9132 6.190 6.190 6.299 6.180 6.371 1,258,670 6.2833 -3.40%
2023-05-05 0 7.050 7.000 7.050 6.860 7.090 1,321,000 9,245,830 6.9991 6.408 6.362 6.408 6.235 6.444 1,453,412 6.3615 3.68%
2023-05-04 0 6.800 6.790 6.830 6.730 7.330 1,862,000 12,940,122 6.9496 6.180 6.171 6.208 6.117 6.662 2,048,640 6.3164 -6.21%
2023-05-03 0 7.250 7.230 7.250 7.200 7.340 876,000 6,337,880 7.2350 6.589 6.571 6.589 6.544 6.671 963,807 6.5759 0.42%
2023-05-02 0 7.220 7.200 7.230 7.140 7.380 824,000 5,983,858 7.2620 6.562 6.544 6.571 6.490 6.708 906,595 6.6004 -0.14%
2023-04-28 0 7.230 7.230 7.250 7.180 7.320 648,000 4,697,594 7.2494 6.571 6.571 6.589 6.526 6.653 712,953 6.5889 0.70%
2023-04-27 0 7.180 7.170 7.180 7.070 7.250 684,001 4,892,507 7.1528 6.526 6.517 6.526 6.426 6.589 752,563 6.5011 -0.55%
2023-04-26 0 7.220 7.210 7.230 7.130 7.320 448,013 3,240,093 7.2321 6.562 6.553 6.571 6.480 6.653 492,920 6.5733 1.69%
2023-04-25 0 7.100 7.060 7.100 7.050 7.350 858,000 6,104,684 7.1150 6.453 6.417 6.453 6.408 6.680 944,003 6.4668 -3.01%
2023-04-24 0 7.320 7.220 7.320 7.190 7.490 468,797 3,424,078 7.3040 6.653 6.562 6.653 6.535 6.808 515,787 6.6385 -1.21%
2023-04-21 0 7.410 7.390 7.410 7.290 7.700 2,247,258 16,824,104 7.4865 6.735 6.717 6.735 6.626 6.998 2,472,514 6.8045 -2.11%
2023-04-20 0 7.570 7.530 7.580 7.440 7.640 882,000 6,654,400 7.5447 6.880 6.844 6.889 6.762 6.944 970,408 6.8573 1.20%
2023-04-19 0 7.480 7.480 7.490 7.400 7.560 1,052,250 7,835,464 7.4464 6.799 6.799 6.808 6.726 6.871 1,157,723 6.7680 -0.40%
2023-04-18 0 7.510 7.480 7.510 7.120 7.660 1,262,780 9,442,288 7.4774 6.826 6.799 6.826 6.471 6.962 1,389,356 6.7962 -1.70%
2023-04-17 0 7.640 7.600 7.640 7.420 7.690 1,457,990 11,070,335 7.5929 6.944 6.908 6.944 6.744 6.989 1,604,133 6.9011 0.92%
2023-04-14 0 7.570 7.550 7.570 7.540 7.920 4,396,230 34,043,822 7.7439 6.880 6.862 6.880 6.853 7.198 4,836,891 7.0384 -4.18%
2023-04-13 0 7.900 7.900 7.920 7.400 8.020 4,636,000 36,745,226 7.9261 7.180 7.180 7.198 6.726 7.289 5,100,695 7.2040 0.77%
2023-04-12 0 7.840 7.790 7.840 7.590 7.850 1,718,000 13,278,436 7.7290 7.126 7.080 7.126 6.899 7.135 1,890,206 7.0249 3.29%
2023-04-11 0 7.590 7.540 7.590 7.520 8.030 3,923,388 30,647,202 7.8114 6.899 6.853 6.899 6.835 7.298 4,316,653 7.0998 -1.30%
2023-04-06 0 7.690 7.640 7.690 7.390 7.750 3,916,778 29,957,628 7.6485 6.989 6.944 6.989 6.717 7.044 4,309,381 6.9517 2.26%
2023-04-04 0 7.520 7.500 7.520 7.420 7.640 816,000 6,142,760 7.5279 6.835 6.817 6.835 6.744 6.944 897,793 6.8421 0.27%
2023-04-03 0 7.500 7.500 7.510 7.330 7.570 1,622,000 12,128,920 7.4778 6.817 6.817 6.826 6.662 6.880 1,784,583 6.7965 1.90%
2023-03-31 0 7.360 7.340 7.390 7.160 7.440 1,522,321 11,221,576 7.3714 6.689 6.671 6.717 6.508 6.762 1,674,913 6.6998 3.37%
2023-03-30 0 7.120 7.100 7.170 7.110 7.240 475,600 3,404,510 7.1583 6.471 6.453 6.517 6.462 6.580 523,272 6.5062 -1.66%
2023-03-29 0 7.240 7.220 7.240 7.090 7.300 1,132,000 8,150,500 7.2001 6.580 6.562 6.580 6.444 6.635 1,245,467 6.5441 2.40%
2023-03-28 0 7.070 7.070 7.090 6.960 7.170 1,129,953 7,978,189 7.0606 6.426 6.426 6.444 6.326 6.517 1,243,215 6.4174 0.71%
2023-03-27 0 7.020 7.000 7.020 6.860 7.070 1,066,000 7,462,250 7.0002 6.380 6.362 6.380 6.235 6.426 1,172,852 6.3625 1.74%
2023-03-24 0 6.900 6.900 6.910 6.880 7.100 385,803 2,680,110 6.9468 6.271 6.271 6.280 6.253 6.453 424,474 6.3139 -1.71%
2023-03-23 0 7.020 7.020 7.060 6.870 7.060 657,999 4,562,678 6.9342 6.380 6.380 6.417 6.244 6.417 723,954 6.3024 -0.14%
2023-03-22 0 7.030 6.980 7.030 6.960 7.310 700,280 4,945,605 7.0623 6.390 6.344 6.390 6.326 6.644 770,473 6.4189 -3.03%
2023-03-21 0 7.250 7.220 7.260 6.930 7.250 568,000 4,066,820 7.1599 6.589 6.562 6.599 6.299 6.589 624,934 6.5076 5.22%
2023-03-20 0 6.890 6.880 6.890 6.850 7.280 1,542,200 10,778,198 6.9888 6.262 6.253 6.262 6.226 6.617 1,696,784 6.3521 -6.00%
2023-03-17 0 7.330 7.290 7.330 7.100 7.380 889,230 6,483,308 7.2909 6.662 6.626 6.662 6.453 6.708 978,363 6.6267 4.12%
2023-03-16 0 7.040 7.040 7.170 7.010 7.170 832,321 5,908,071 7.0983 6.399 6.399 6.517 6.371 6.517 915,750 6.4516 -1.54%
2023-03-15 0 7.150 7.090 7.150 7.040 7.400 758,642 5,446,233 7.1789 6.499 6.444 6.499 6.399 6.726 834,685 6.5249 -2.19%
2023-03-14 0 7.310 7.310 7.330 7.060 7.390 2,484,000 18,068,138 7.2738 6.644 6.644 6.662 6.417 6.717 2,732,987 6.6111 -1.62%
2023-03-13 0 7.430 7.360 7.430 7.150 7.530 2,707,900 19,985,994 7.3806 6.753 6.689 6.753 6.499 6.844 2,979,329 6.7082 3.05%
2023-03-10 0 7.210 7.130 7.210 7.100 7.300 1,036,000 7,425,240 7.1672 6.553 6.480 6.553 6.453 6.635 1,139,845 6.5143 -1.64%
2023-03-09 0 7.330 7.300 7.330 7.290 7.430 1,094,201 8,025,483 7.3346 6.662 6.635 6.662 6.626 6.753 1,203,879 6.6664 -2.01%
2023-03-08 0 7.480 7.450 7.480 7.410 7.520 752,000 5,614,066 7.4655 6.799 6.771 6.799 6.735 6.835 827,378 6.7854 -1.58%
2023-03-07 0 7.600 7.550 7.600 7.450 7.680 920,000 6,983,190 7.5904 6.908 6.862 6.908 6.771 6.980 1,012,217 6.8989 -0.13%
2023-03-06 0 7.610 7.600 7.610 7.600 7.800 397,872 3,050,135 7.6661 6.917 6.908 6.917 6.908 7.089 437,753 6.9677 -1.68%
2023-03-03 0 7.740 7.740 7.750 7.600 7.820 1,177,000 9,081,055 7.7154 7.035 7.035 7.044 6.908 7.108 1,294,978 7.0125 1.98%
2023-03-02 0 7.590 7.560 7.590 7.430 7.720 1,010,200 7,707,314 7.6295 6.899 6.871 6.899 6.753 7.017 1,111,459 6.9344 -0.13%
2023-03-01 0 7.600 7.540 7.600 7.530 7.660 861,011 6,547,099 7.6040 6.908 6.853 6.908 6.844 6.962 947,315 6.9112 1.33%
2023-02-28 0 7.500 7.500 7.510 7.350 7.560 3,256,000 24,286,410 7.4590 6.817 6.817 6.826 6.680 6.871 3,582,369 6.7794 2.04%
2023-02-27 0 7.350 7.320 7.350 7.200 7.570 2,584,000 19,054,880 7.3742 6.680 6.653 6.680 6.544 6.880 2,843,010 6.7024 -3.29%
2023-02-24 0 7.600 7.580 7.600 7.550 7.900 1,174,000 9,024,926 7.6873 6.908 6.889 6.908 6.862 7.180 1,291,677 6.9870 -4.28%
2023-02-23 0 7.940 7.920 7.940 7.570 8.000 3,670,784 28,520,196 7.7695 7.217 7.198 7.217 6.880 7.271 4,038,729 7.0617 4.61%
2023-02-22 0 7.590 7.590 7.600 7.440 7.700 1,888,599 14,351,843 7.5992 6.899 6.899 6.908 6.762 6.998 2,077,905 6.9069 -1.43%
2023-02-21 0 7.700 7.700 7.710 7.550 7.760 898,000 6,891,980 7.6748 6.998 6.998 7.008 6.862 7.053 988,012 6.9756 0.79%
2023-02-20 0 7.640 7.590 7.640 7.540 7.780 684,907 5,230,333 7.6366 6.944 6.899 6.944 6.853 7.071 753,559 6.9408 -1.29%
2023-02-17 0 7.740 7.740 7.760 7.700 7.920 1,618,298 12,717,461 7.8585 7.035 7.035 7.053 6.998 7.198 1,780,510 7.1426 -2.89%
2023-02-16 0 7.970 7.970 8.030 7.900 8.160 2,150,500 17,235,355 8.0146 7.244 7.244 7.298 7.180 7.417 2,366,058 7.2844 0.13%
2023-02-15 0 7.960 7.900 7.960 7.820 7.990 1,744,004 13,756,537 7.8879 7.235 7.180 7.235 7.108 7.262 1,918,816 7.1693 -1.24%
2023-02-14 0 8.060 8.050 8.060 7.920 8.120 1,425,892 11,467,588 8.0424 7.326 7.317 7.326 7.198 7.380 1,568,818 7.3097 -1.59%
2023-02-13 0 8.190 8.150 8.200 7.940 8.320 2,395,252 19,371,082 8.0873 7.444 7.408 7.453 7.217 7.562 2,635,343 7.3505 -0.85%
2023-02-10 0 8.260 8.260 8.270 8.120 8.480 4,822,590 40,017,835 8.2980 7.507 7.507 7.517 7.380 7.707 5,305,988 7.5420 1.47%
2023-02-09 0 8.140 8.120 8.150 7.710 8.150 3,700,851 29,892,872 8.0773 7.398 7.380 7.408 7.008 7.408 4,071,810 7.3414 3.56%
2023-02-08 0 7.860 7.830 7.860 7.680 7.960 3,500,000 27,385,868 7.8245 7.144 7.117 7.144 6.980 7.235 3,850,826 7.1117 0.77%
2023-02-07 0 7.800 7.780 7.800 7.570 7.800 5,524,000 42,865,040 7.7598 7.089 7.071 7.089 6.880 7.089 6,077,704 7.0528 -0.64%
2023-02-06 0 7.850 7.840 7.850 7.380 7.930 4,998,430 38,421,428 7.6867 7.135 7.126 7.135 6.708 7.208 5,499,453 6.9864 4.67%
2023-02-03 0 7.500 7.460 7.500 7.080 7.550 3,609,691 26,567,633 7.3601 6.817 6.780 6.817 6.435 6.862 3,971,512 6.6896 4.75%
2023-02-02 0 7.160 7.120 7.170 6.840 7.200 2,523,328 17,813,426 7.0595 6.508 6.471 6.517 6.217 6.544 2,776,257 6.4163 3.77%
2023-02-01 0 6.900 6.900 6.910 6.790 6.950 2,196,417 15,078,528 6.8651 6.271 6.271 6.280 6.171 6.317 2,416,577 6.2396 0.88%
2023-01-31 0 6.840 6.800 6.840 6.530 6.850 4,202,000 28,526,624 6.7888 6.217 6.180 6.217 5.935 6.226 4,623,192 6.1703 1.79%
2023-01-30 0 6.720 6.690 6.720 6.540 6.770 4,333,265 28,988,289 6.6897 6.108 6.081 6.108 5.944 6.153 4,767,615 6.0802 2.75%
2023-01-27 0 6.540 6.540 6.560 6.410 6.620 3,990,370 26,101,680 6.5412 5.944 5.944 5.962 5.826 6.017 4,390,349 5.9452 2.19%
2023-01-26 0 6.400 6.380 6.400 6.340 6.580 3,197,199 20,479,887 6.4056 5.817 5.799 5.817 5.762 5.981 3,517,674 5.8220 -0.78%
2023-01-20 0 6.450 6.400 6.450 6.360 6.650 1,579,129 10,286,911 6.5143 5.862 5.817 5.862 5.781 6.044 1,737,415 5.9208 -0.92%
2023-01-19 0 6.510 6.510 6.580 6.440 6.580 374,879 2,444,550 6.5209 5.917 5.917 5.981 5.853 5.981 412,455 5.9268 0.15%
2023-01-18 0 6.500 6.500 6.540 6.480 6.550 466,000 3,028,660 6.4993 5.908 5.908 5.944 5.890 5.953 512,710 5.9072 -0.15%
2023-01-17 0 6.510 6.500 6.540 6.490 6.590 658,000 4,282,190 6.5079 5.917 5.908 5.944 5.899 5.990 723,955 5.9150 -1.81%
2023-01-16 0 6.630 6.610 6.650 6.530 6.650 411,081 2,719,517 6.6155 6.026 6.008 6.044 5.935 6.044 452,286 6.0128 1.53%
2023-01-13 0 6.530 6.510 6.530 6.420 6.560 3,158,002 20,629,452 6.5324 5.935 5.917 5.935 5.835 5.962 3,474,548 5.9373 -1.66%
2023-01-12 0 6.640 6.630 6.640 6.500 6.730 1,859,000 12,202,010 6.5637 6.035 6.026 6.035 5.908 6.117 2,045,339 5.9658 2.31%
2023-01-11 0 6.490 6.490 6.500 6.480 6.630 1,954,000 12,790,560 6.5458 5.899 5.899 5.908 5.890 6.026 2,149,861 5.9495 -0.31%
2023-01-10 0 6.510 6.510 6.520 6.440 6.670 1,198,000 7,821,120 6.5285 5.917 5.917 5.926 5.853 6.062 1,318,083 5.9337 -3.56%
2023-01-09 0 6.750 6.740 6.750 6.700 6.880 882,240 5,962,283 6.7581 6.135 6.126 6.135 6.090 6.253 970,672 6.1424 1.66%
2023-01-06 0 6.640 6.640 6.700 6.600 6.800 2,172,000 14,533,520 6.6913 6.035 6.035 6.090 5.999 6.180 2,389,713 6.0817 -1.63%
2023-01-05 0 6.750 6.750 6.770 6.730 6.870 3,948,700 26,827,475 6.7940 6.135 6.135 6.153 6.117 6.244 4,344,502 6.1750 1.20%
2023-01-04 0 6.670 6.670 6.700 6.620 6.790 4,415,999 29,484,553 6.6768 6.062 6.062 6.090 6.017 6.171 4,858,642 6.0685 1.06%
2023-01-03 0 6.600 6.600 6.620 6.420 6.680 2,722,000 17,979,780 6.6054 5.999 5.999 6.017 5.835 6.071 2,994,843 6.0036 3.12%
2022-12-30 0 6.400 6.400 6.470 6.300 6.490 913,541 5,850,493 6.4042 5.817 5.817 5.881 5.726 5.899 1,005,111 5.8207 0.95%
2022-12-29 0 6.340 6.310 6.340 6.240 6.360 518,000 3,273,260 6.3190 5.762 5.735 5.762 5.672 5.781 569,922 5.7433 -0.63%
2022-12-28 0 6.380 6.250 6.380 6.250 6.570 2,810,000 18,069,660 6.4305 5.799 5.681 5.799 5.681 5.971 3,091,664 5.8446 0.31%
2022-12-23 0 6.360 6.350 6.400 6.360 6.490 1,604,000 10,323,040 6.4358 5.781 5.771 5.817 5.781 5.899 1,764,779 5.8495 -0.62%
2022-12-22 0 6.400 6.400 6.430 6.330 6.450 1,190,200 7,601,338 6.3866 5.817 5.817 5.844 5.753 5.862 1,309,501 5.8048 2.40%
2022-12-21 0 6.250 6.240 6.250 5.880 6.290 868,240 5,378,602 6.1948 5.681 5.672 5.681 5.344 5.717 955,269 5.6305 4.17%
2022-12-20 0 6.000 6.000 6.070 5.860 6.110 1,598,000 9,506,580 5.9490 5.453 5.453 5.517 5.326 5.553 1,758,177 5.4071 0.67%
2022-12-19 0 5.960 5.910 5.970 5.900 6.080 680,000 4,060,860 5.9719 5.417 5.372 5.426 5.362 5.526 748,161 5.4278 -0.67%
2022-12-16 0 6.000 6.000 6.060 5.930 6.120 2,194,000 13,196,060 6.0146 5.453 5.453 5.508 5.390 5.562 2,413,918 5.4667 -0.50%
2022-12-15 0 6.030 6.030 6.040 6.010 6.310 1,134,345 6,915,555 6.0965 5.481 5.481 5.490 5.462 5.735 1,248,047 5.5411 -3.67%
2022-12-14 0 6.260 6.260 6.300 6.070 6.430 4,554,319 28,759,928 6.3149 5.690 5.690 5.726 5.517 5.844 5,010,826 5.7396 0.00%
2022-12-13 0 6.260 6.240 6.290 6.130 6.600 8,202,000 52,563,870 6.4087 5.690 5.672 5.717 5.572 5.999 9,024,137 5.8248 1.13%
2022-12-12 0 6.190 6.160 6.190 6.100 6.250 2,069,426 12,779,403 6.1753 5.626 5.599 5.626 5.544 5.681 2,276,857 5.6127 1.31%
2022-12-09 0 6.110 6.110 6.140 5.910 6.150 2,864,001 17,355,964 6.0600 5.553 5.553 5.581 5.372 5.590 3,151,077 5.5079 4.27%
2022-12-08 0 5.860 5.820 5.860 5.500 5.890 4,306,384 24,805,788 5.7602 5.326 5.290 5.326 4.999 5.353 4,738,039 5.2355 5.59%
2022-12-07 0 5.550 5.550 5.570 5.370 5.950 6,314,502 35,856,823 5.6785 5.044 5.044 5.063 4.881 5.408 6,947,443 5.1612 1.65%
2022-12-06 0 5.460 5.460 5.470 5.180 5.520 1,950,000 10,565,834 5.4184 4.963 4.963 4.972 4.708 5.017 2,145,460 4.9247 3.21%
2022-12-05 0 5.290 5.280 5.290 5.140 5.500 2,555,148 13,570,949 5.3112 4.808 4.799 4.808 4.672 4.999 2,811,266 4.8273 1.34%
2022-12-02 0 5.220 5.210 5.220 5.120 5.340 2,514,638 13,136,163 5.2239 4.744 4.735 4.744 4.654 4.854 2,766,696 4.7480 1.95%
2022-12-01 0 5.120 5.100 5.120 4.900 5.180 2,400,910 12,277,418 5.1137 4.654 4.635 4.654 4.454 4.708 2,641,568 4.6478 5.79%
2022-11-30 0 4.840 4.840 4.880 4.800 4.960 2,360,000 11,480,740 4.8647 4.399 4.399 4.435 4.363 4.508 2,596,557 4.4215 -2.42%
2022-11-29 0 4.960 4.850 4.970 4.560 4.960 1,634,000 7,803,540 4.7757 4.508 4.408 4.517 4.145 4.508 1,797,786 4.3406 7.36%
2022-11-28 0 4.620 4.610 4.640 4.450 4.710 1,041,499 4,775,370 4.5851 4.199 4.190 4.217 4.045 4.281 1,145,895 4.1674 -0.65%
2022-11-25 0 4.650 4.610 4.650 4.610 4.700 462,000 2,142,900 4.6383 4.226 4.190 4.226 4.190 4.272 508,309 4.2157 -0.43%
2022-11-24 0 4.670 4.640 4.670 4.620 5.000 520,000 2,422,490 4.6586 4.245 4.217 4.245 4.199 4.544 572,123 4.2342 0.43%
2022-11-23 0 4.650 4.640 4.650 4.580 4.800 1,814,000 8,530,540 4.7026 4.226 4.217 4.226 4.163 4.363 1,995,828 4.2742 -3.13%
2022-11-22 0 4.800 4.800 4.810 4.710 4.820 1,080,000 5,148,558 4.7672 4.363 4.363 4.372 4.281 4.381 1,188,255 4.3329 -1.64%
2022-11-21 0 4.880 4.880 4.890 4.680 4.920 2,270,000 10,976,280 4.8354 4.435 4.435 4.445 4.254 4.472 2,497,536 4.3948 1.04%
2022-11-18 0 4.830 4.800 4.830 4.760 4.950 1,742,000 8,413,150 4.8296 4.390 4.363 4.390 4.326 4.499 1,916,611 4.3896 0.21%
2022-11-17 0 4.820 4.810 4.820 4.730 4.860 1,054,000 5,066,386 4.8068 4.381 4.372 4.381 4.299 4.417 1,159,649 4.3689 -0.82%
2022-11-16 0 4.860 4.860 4.890 4.850 4.930 1,003,500 4,911,245 4.8941 4.417 4.417 4.445 4.408 4.481 1,104,087 4.4482 -1.82%
2022-11-15 0 4.950 4.940 4.950 4.800 5.140 1,580,000 7,825,020 4.9525 4.499 4.490 4.499 4.363 4.672 1,738,373 4.5013 0.41%
2022-11-14 0 4.930 4.920 4.930 4.800 5.040 1,218,000 6,014,520 4.9380 4.481 4.472 4.481 4.363 4.581 1,340,088 4.4882 4.23%
2022-11-11 0 4.730 4.710 4.730 4.650 4.910 2,648,320 12,503,566 4.7213 4.299 4.281 4.299 4.226 4.463 2,913,777 4.2912 2.83%
2022-11-10 0 4.600 4.550 4.600 4.530 4.700 848,000 3,912,610 4.6139 4.181 4.135 4.181 4.117 4.272 933,000 4.1936 -2.34%
2022-11-09 0 4.710 4.680 4.710 4.650 4.740 752,000 3,539,540 4.7068 4.281 4.254 4.281 4.226 4.308 827,378 4.2780 0.64%
2022-11-08 0 4.680 4.680 4.730 4.670 4.970 618,000 2,928,490 4.7387 4.254 4.254 4.299 4.245 4.517 679,946 4.3069 -3.70%
2022-11-07 0 4.860 4.840 4.860 4.770 4.920 2,866,000 13,967,010 4.8733 4.417 4.399 4.417 4.335 4.472 3,153,277 4.4294 4.29%
2022-11-04 0 4.660 4.660 4.690 4.400 4.720 1,826,000 8,414,510 4.6082 4.235 4.235 4.263 3.999 4.290 2,009,031 4.1883 5.67%
2022-11-03 0 4.410 4.400 4.410 4.370 4.590 404,000 1,802,480 4.4616 4.008 3.999 4.008 3.972 4.172 444,495 4.0551 -3.92%
2022-11-02 0 4.590 4.570 4.630 4.400 4.680 612,000 2,779,600 4.5418 4.172 4.154 4.208 3.999 4.254 673,345 4.1281 3.38%
2022-11-01 0 4.440 4.430 4.440 4.350 4.490 1,275,000 5,613,870 4.4030 4.035 4.026 4.035 3.954 4.081 1,402,801 4.0019 2.30%
2022-10-31 0 4.340 4.340 4.350 4.300 4.490 1,700,000 7,430,980 4.3712 3.945 3.945 3.954 3.908 4.081 1,870,401 3.9729 -1.14%
2022-10-28 0 4.390 4.380 4.390 4.380 4.540 1,376,000 6,118,800 4.4468 3.990 3.981 3.990 3.981 4.126 1,513,925 4.0417 -1.13%
2022-10-27 0 4.440 4.440 4.450 4.400 4.510 1,234,000 5,476,760 4.4382 4.035 4.035 4.045 3.999 4.099 1,357,691 4.0339 1.37%
2022-10-26 0 4.380 4.370 4.420 4.300 4.460 800,000 3,505,090 4.3814 3.981 3.972 4.017 3.908 4.054 880,189 3.9822 0.92%
2022-10-25 0 4.340 4.300 4.340 4.210 4.370 926,401 3,985,211 4.3018 3.945 3.908 3.945 3.826 3.972 1,019,260 3.9099 1.64%
2022-10-24 0 4.270 4.260 4.280 4.220 4.450 696,528 2,992,353 4.2961 3.881 3.872 3.890 3.836 4.045 766,345 3.9047 -4.90%
2022-10-21 0 4.490 4.490 4.500 4.410 4.680 1,134,000 5,204,350 4.5894 4.081 4.081 4.090 4.008 4.254 1,247,668 4.1713 -0.66%
2022-10-20 0 4.520 4.510 4.520 4.400 4.600 872,000 3,910,580 4.4846 4.108 4.099 4.108 3.999 4.181 959,406 4.0760 -1.74%
2022-10-19 0 4.600 4.570 4.600 4.600 4.710 617,671 2,855,816 4.6235 4.181 4.154 4.181 4.181 4.281 679,584 4.2023 -2.34%
2022-10-18 0 4.710 4.700 4.710 4.630 4.980 699,200 3,275,624 4.6848 4.281 4.272 4.281 4.208 4.526 769,285 4.2580 0.86%
2022-10-17 0 4.670 4.670 4.700 4.550 4.710 734,265 3,390,591 4.6177 4.245 4.245 4.272 4.135 4.281 807,865 4.1970 -0.85%
2022-10-14 0 4.710 4.700 4.710 4.630 4.760 972,000 4,580,300 4.7122 4.281 4.272 4.281 4.208 4.326 1,069,430 4.2829 -1.05%
2022-10-13 0 4.760 4.720 4.760 4.720 4.930 618,000 2,946,920 4.7685 4.326 4.290 4.326 4.290 4.481 679,946 4.3341 -2.66%
2022-10-12 0 4.890 4.880 4.890 4.720 4.980 1,384,650 6,706,919 4.8438 4.445 4.435 4.445 4.290 4.526 1,523,442 4.4025 -0.41%
2022-10-11 0 4.910 4.900 4.910 4.890 5.170 1,467,000 7,257,030 4.9469 4.463 4.454 4.463 4.445 4.699 1,614,046 4.4962 -3.73%
2022-10-10 0 5.100 5.100 5.110 5.090 5.360 946,000 4,855,140 5.1323 4.635 4.635 4.644 4.626 4.872 1,040,823 4.6647 -5.90%
2022-10-07 0 5.420 5.400 5.420 5.360 5.500 552,000 2,989,780 5.4163 4.926 4.908 4.926 4.872 4.999 607,330 4.9228 -1.45%
2022-10-06 0 5.500 5.480 5.500 5.470 5.600 10,650,160 58,585,120 5.5009 4.999 4.981 4.999 4.972 5.090 11,717,691 4.9997 0.36%
2022-10-05 0 5.480 5.470 5.480 5.400 5.680 4,147,792 22,730,365 5.4801 4.981 4.972 4.981 4.908 5.163 4,563,551 4.9809 2.43%
2022-10-03 0 5.350 5.350 5.360 5.330 5.450 4,344,600 23,616,816 5.4359 4.863 4.863 4.872 4.844 4.953 4,780,086 4.9407 -1.83%
2022-09-30 0 5.450 5.450 5.460 5.420 5.650 7,125,000 39,634,528 5.5627 4.953 4.953 4.963 4.926 5.135 7,839,183 5.0560 -3.02%
2022-09-29 0 5.620 5.530 5.620 5.520 5.700 666,440 3,724,215 5.5882 5.108 5.026 5.108 5.017 5.181 733,241 5.0791 2.55%
2022-09-28 0 5.480 5.480 5.500 5.460 5.780 1,430,000 7,951,937 5.5608 4.981 4.981 4.999 4.963 5.253 1,573,338 5.0542 -4.70%
2022-09-27 0 5.750 5.740 5.750 5.700 5.870 758,000 4,356,060 5.7468 5.226 5.217 5.226 5.181 5.335 833,979 5.2232 -0.86%
2022-09-26 0 5.800 5.800 5.810 5.620 5.880 1,082,000 6,285,300 5.8090 5.272 5.272 5.281 5.108 5.344 1,190,456 5.2797 -0.68%
2022-09-23 0 5.840 5.820 5.840 5.710 5.960 2,017,000 11,690,620 5.7960 5.308 5.290 5.308 5.190 5.417 2,219,176 5.2680 -2.01%
2022-09-22 0 5.960 5.960 5.980 5.910 6.300 2,898,395 17,414,496 6.0083 5.417 5.417 5.435 5.372 5.726 3,188,919 5.4609 -5.25%
2022-09-21 0 6.290 6.190 6.290 6.260 6.340 525,100 3,304,051 6.2922 5.717 5.626 5.717 5.690 5.762 577,734 5.7190 -0.47%
2022-09-20 0 6.320 6.300 6.320 6.220 6.450 2,052,650 13,033,487 6.3496 5.744 5.726 5.744 5.653 5.862 2,258,400 5.7711 0.96%
2022-09-19 0 6.260 6.260 6.290 6.210 6.340 1,465,339 9,129,328 6.2302 5.690 5.690 5.717 5.644 5.762 1,612,219 5.6626 1.62%
2022-09-16 0 6.160 6.160 6.240 6.160 6.260 1,359,339 8,430,829 6.2022 5.599 5.599 5.672 5.599 5.690 1,495,594 5.6371 -1.28%
2022-09-15 0 6.240 6.200 6.250 6.180 6.300 1,232,000 7,688,300 6.2405 5.672 5.635 5.681 5.617 5.726 1,355,491 5.6720 0.00%
2022-09-14 0 6.240 6.220 6.240 6.200 6.290 722,000 4,504,640 6.2391 5.672 5.653 5.672 5.635 5.717 794,370 5.6707 -0.48%
2022-09-13 0 6.270 6.270 6.330 6.130 6.370 316,000 1,980,540 6.2675 5.699 5.699 5.753 5.572 5.790 347,675 5.6965 1.62%
2022-09-09 0 6.170 6.110 6.170 6.100 6.170 674,000 4,115,200 6.1056 5.608 5.553 5.608 5.544 5.608 741,559 5.5494 0.16%
2022-09-08 0 6.160 6.100 6.180 6.100 6.200 642,000 3,921,410 6.1081 5.599 5.544 5.617 5.544 5.635 706,352 5.5516 1.32%
2022-09-07 0 6.080 6.080 6.150 6.050 6.190 387,544 2,368,727 6.1121 5.526 5.526 5.590 5.499 5.626 426,390 5.5553 -0.49%
2022-09-06 0 6.110 6.110 6.150 6.110 6.240 66,800 411,460 6.1596 5.553 5.553 5.590 5.553 5.672 73,496 5.5984 -0.65%
2022-09-05 0 6.150 6.140 6.190 6.150 6.190 738,000 4,538,780 6.1501 5.590 5.581 5.626 5.590 5.626 811,974 5.5898 0.00%
2022-09-02 0 6.150 6.140 6.200 6.100 6.320 904,000 5,558,000 6.1482 5.590 5.581 5.635 5.544 5.744 994,613 5.5881 -0.81%
2022-09-01 0 6.200 6.150 6.200 6.090 6.280 376,000 2,322,936 6.1780 5.635 5.590 5.635 5.535 5.708 413,689 5.6152 -1.12%
2022-08-31 0 6.270 6.190 6.270 6.090 6.370 434,000 2,711,404 6.2475 5.699 5.626 5.699 5.535 5.790 477,502 5.6783 2.62%
2022-08-30 0 6.110 6.110 6.150 6.080 6.180 1,112,000 6,806,480 6.1209 5.553 5.553 5.590 5.526 5.617 1,223,463 5.5633 -0.65%
2022-08-29 0 6.150 6.150 6.190 6.100 6.210 332,000 2,048,540 6.1703 5.590 5.590 5.626 5.544 5.644 365,278 5.6082 -1.28%
2022-08-26 0 6.230 6.230 6.270 6.220 6.380 434,000 2,724,220 6.2770 5.662 5.662 5.699 5.653 5.799 477,502 5.7051 -0.80%
2022-08-25 0 6.280 6.280 6.300 6.210 6.380 912,000 5,739,240 6.2930 5.708 5.708 5.726 5.644 5.799 1,003,415 5.7197 -1.26%
2022-08-24 0 6.360 6.240 6.360 6.160 6.360 394,705 2,453,400 6.2158 5.781 5.672 5.781 5.599 5.781 434,269 5.6495 2.42%
2022-08-23 0 6.210 6.210 6.230 6.210 6.380 351,631 2,201,639 6.2612 5.644 5.644 5.662 5.644 5.799 386,877 5.6908 -1.27%
2022-08-22 0 6.290 6.260 6.290 6.240 6.290 24,000 150,580 6.2742 5.717 5.690 5.717 5.672 5.717 26,406 5.7026 0.00%
2022-08-19 0 6.290 6.260 6.300 6.200 6.330 1,650,000 10,335,080 6.2637 5.717 5.690 5.726 5.635 5.753 1,815,390 5.6930 -0.63%
2022-08-18 0 6.330 6.330 6.340 6.280 6.500 339,800 2,170,156 6.3866 5.753 5.753 5.762 5.708 5.908 373,860 5.8047 -2.16%
2022-08-17 0 6.470 6.460 6.470 6.390 6.520 1,052,800 6,815,304 6.4735 5.881 5.871 5.881 5.808 5.926 1,158,329 5.8837 1.25%
2022-08-16 0 6.390 6.360 6.400 6.290 6.420 1,168,000 7,434,640 6.3653 5.808 5.781 5.817 5.717 5.835 1,285,076 5.7854 0.31%
2022-08-15 0 6.370 6.370 6.380 6.330 6.410 1,088,000 6,933,750 6.3729 5.790 5.790 5.799 5.753 5.826 1,197,057 5.7923 -0.31%
2022-08-12 0 6.390 6.390 6.400 6.320 6.450 365,300 2,339,792 6.4051 5.808 5.808 5.817 5.744 5.862 401,916 5.8216 0.63%
2022-08-11 0 6.350 6.340 6.370 6.280 6.400 241,780 1,537,774 6.3602 5.771 5.762 5.790 5.708 5.817 266,015 5.7808 -0.16%
2022-08-10 0 6.360 6.350 6.370 6.310 6.460 421,000 2,677,950 6.3609 5.781 5.771 5.790 5.735 5.871 463,199 5.7814 -2.00%
2022-08-09 0 6.490 6.450 6.490 6.400 6.490 272,000 1,757,060 6.4598 5.899 5.862 5.899 5.817 5.899 299,264 5.8713 0.15%
2022-08-08 0 6.480 6.480 6.510 6.420 6.610 2,360,001 15,410,516 6.5299 5.890 5.890 5.917 5.835 6.008 2,596,558 5.9350 0.47%
2022-08-05 0 6.450 6.410 6.450 6.300 6.480 1,108,118 7,105,563 6.4123 5.862 5.826 5.862 5.726 5.890 1,219,191 5.8281 2.38%
2022-08-04 0 6.300 6.300 6.310 6.100 6.330 719,930 4,476,339 6.2177 5.726 5.726 5.735 5.544 5.753 792,093 5.6513 3.11%
2022-08-03 0 6.110 6.110 6.140 6.100 6.190 842,932 5,166,329 6.1290 5.553 5.553 5.581 5.544 5.626 927,424 5.5706 -2.08%
2022-08-02 0 6.240 6.240 6.250 6.180 6.400 688,436 4,296,030 6.2403 5.672 5.672 5.681 5.617 5.817 757,442 5.6718 -2.35%
2022-08-01 0 6.390 6.390 6.430 6.350 6.520 303,394 1,956,697 6.4494 5.808 5.808 5.844 5.771 5.926 333,805 5.8618 -0.31%
2022-07-29 0 6.410 6.400 6.410 6.320 6.520 860,010 5,539,843 6.4416 5.826 5.817 5.826 5.744 5.926 946,214 5.8547 -0.47%
2022-07-28 0 6.440 6.400 6.440 6.280 6.440 425,873 2,715,695 6.3768 5.853 5.817 5.853 5.708 5.853 468,561 5.7958 2.55%
2022-07-27 0 6.280 6.280 6.290 6.270 6.340 398,000 2,502,160 6.2868 5.708 5.708 5.717 5.699 5.762 437,894 5.7141 -0.95%
2022-07-26 0 6.340 6.320 6.340 6.330 6.430 365,389 2,326,610 6.3675 5.762 5.744 5.762 5.753 5.844 402,014 5.7874 -1.25%
2022-07-25 0 6.420 6.370 6.420 6.110 6.420 1,186,000 7,558,028 6.3727 5.835 5.790 5.835 5.553 5.835 1,304,880 5.7921 5.07%
2022-07-22 0 6.110 6.110 6.120 6.100 6.160 193,683 1,186,202 6.1245 5.553 5.553 5.562 5.544 5.599 213,097 5.5665 -0.65%
2022-07-21 0 6.150 6.130 6.150 6.120 6.200 126,000 773,820 6.1414 5.590 5.572 5.590 5.562 5.635 138,630 5.5819 -0.65%
2022-07-20 0 6.190 6.170 6.240 6.150 6.270 810,564 5,026,266 6.2009 5.626 5.608 5.672 5.590 5.699 891,812 5.6360 0.65%
2022-07-19 0 6.150 6.140 6.150 6.110 6.160 350,500 2,151,300 6.1378 5.590 5.581 5.590 5.553 5.599 385,633 5.5786 0.00%
2022-07-18 0 6.150 6.100 6.150 6.050 6.160 148,000 904,380 6.1107 5.590 5.544 5.590 5.499 5.599 162,835 5.5540 1.65%
2022-07-15 0 6.050 6.050 6.100 6.050 6.160 412,000 2,508,680 6.0890 5.499 5.499 5.544 5.499 5.599 453,297 5.5343 -2.42%
2022-07-14 0 6.200 6.200 6.230 6.090 6.220 736,000 4,520,780 6.1424 5.635 5.635 5.662 5.535 5.653 809,774 5.5828 -0.16%
2022-07-13 0 6.210 6.180 6.220 6.110 6.250 288,000 1,789,660 6.2141 5.644 5.617 5.653 5.553 5.681 316,868 5.6480 1.14%
2022-07-12 0 6.140 6.140 6.180 6.130 6.230 212,000 1,308,600 6.1726 5.581 5.581 5.617 5.572 5.662 233,250 5.6103 -1.29%
2022-07-11 0 6.220 6.160 6.220 6.100 6.240 270,001 1,669,266 6.1824 5.653 5.599 5.653 5.544 5.672 297,065 5.6192 0.00%
2022-07-08 0 6.220 6.200 6.220 6.120 6.260 212,000 1,311,060 6.1842 5.653 5.635 5.653 5.562 5.690 233,250 5.6208 1.14%
2022-07-07 0 6.150 6.140 6.150 6.040 6.160 255,352 1,563,428 6.1226 5.590 5.581 5.590 5.490 5.599 280,947 5.5648 0.16%
2022-07-06 0 6.140 6.120 6.140 6.110 6.290 420,625 2,590,005 6.1575 5.581 5.562 5.581 5.553 5.717 462,787 5.5965 -1.92%
2022-07-05 0 6.260 6.260 6.280 6.200 6.300 208,000 1,298,420 6.2424 5.690 5.690 5.708 5.635 5.726 228,849 5.6737 -0.63%
2022-07-04 0 6.300 6.300 6.360 6.300 6.500 402,480 2,573,228 6.3934 5.726 5.726 5.781 5.726 5.908 442,823 5.8110 -0.94%
2022-06-30 0 6.360 6.360 6.420 6.360 6.510 836,406 5,378,238 6.4302 5.781 5.781 5.835 5.781 5.917 920,244 5.8444 -1.40%
2022-06-29 0 6.450 6.450 6.460 6.400 6.630 454,000 2,945,965 6.4889 5.862 5.862 5.871 5.817 6.026 499,507 5.8977 -1.68%
2022-06-28 0 6.560 6.540 6.610 6.330 6.650 1,163,939 7,601,762 6.5311 5.962 5.944 6.008 5.753 6.044 1,280,608 5.9361 1.86%
2022-06-27 0 6.440 6.420 6.440 6.250 6.500 1,145,852 7,373,428 6.4349 5.853 5.835 5.853 5.681 5.908 1,260,708 5.8486 3.87%
2022-06-24 0 6.200 6.190 6.200 6.100 6.220 606,000 3,738,100 6.1685 5.635 5.626 5.635 5.544 5.653 666,743 5.6065 0.81%
2022-06-23 0 6.150 6.140 6.150 6.040 6.170 302,000 1,854,080 6.1393 5.590 5.581 5.590 5.490 5.608 332,271 5.5800 1.82%
2022-06-22 0 6.040 6.040 6.130 6.040 6.220 636,000 3,865,620 6.0780 5.490 5.490 5.572 5.490 5.653 699,750 5.5243 -1.63%
2022-06-21 0 6.140 6.080 6.160 6.080 6.160 136,000 835,960 6.1468 5.581 5.526 5.599 5.526 5.599 149,632 5.5868 0.99%
2022-06-20 0 6.080 6.080 6.120 6.070 6.130 199,239 1,220,772 6.1272 5.526 5.526 5.562 5.517 5.572 219,210 5.5690 -1.30%
2022-06-17 0 6.160 6.080 6.160 6.000 6.180 950,570 5,833,009 6.1363 5.599 5.526 5.599 5.453 5.617 1,045,851 5.5773 1.32%
2022-06-16 0 6.080 6.080 6.090 6.030 6.110 588,864 3,579,985 6.0795 5.526 5.526 5.535 5.481 5.553 647,889 5.5256 1.16%
2022-06-15 0 6.010 6.000 6.020 6.010 6.090 538,000 3,243,300 6.0284 5.462 5.453 5.472 5.462 5.535 591,927 5.4792 0.33%
2022-06-14 0 5.990 5.990 6.000 5.930 6.070 238,000 1,422,268 5.9759 5.444 5.444 5.453 5.390 5.517 261,856 5.4315 -1.80%
2022-06-13 0 6.100 6.090 6.100 6.060 6.140 716,000 4,368,730 6.1016 5.544 5.535 5.544 5.508 5.581 787,769 5.5457 -1.93%
2022-06-10 0 6.220 6.190 6.220 6.180 6.220 214,000 1,328,320 6.2071 5.653 5.626 5.653 5.617 5.653 235,451 5.6416 -0.16%
2022-06-09 0 6.230 6.190 6.230 6.160 6.340 489,308 3,038,210 6.2092 5.662 5.626 5.662 5.599 5.762 538,354 5.6435 -0.32%
2022-06-08 0 6.250 6.250 6.260 6.100 6.280 786,000 4,903,460 6.2385 5.681 5.681 5.690 5.544 5.708 864,786 5.6701 2.80%
2022-06-07 0 6.080 6.060 6.080 6.030 6.110 267,716 1,625,880 6.0732 5.526 5.508 5.526 5.481 5.553 294,551 5.5199 0.83%
2022-06-06 0 6.030 6.010 6.030 6.000 6.120 1,913,925 11,573,209 6.0468 5.481 5.462 5.481 5.453 5.562 2,105,769 5.4960 -0.33%
2022-06-02 0 6.050 6.030 6.050 5.830 6.050 470,000 2,815,320 5.9900 5.499 5.481 5.499 5.299 5.499 517,111 5.4443 3.24%
2022-06-01 0 5.860 5.860 5.900 5.860 6.000 2,370,000 14,001,200 5.9077 5.326 5.326 5.362 5.326 5.453 2,607,560 5.3695 -1.18%
2022-05-31 0 5.930 5.930 5.960 5.860 5.960 1,157,321 6,861,301 5.9286 5.390 5.390 5.417 5.326 5.417 1,273,326 5.3885 2.24%
2022-05-30 0 5.800 5.770 5.800 5.640 5.900 1,168,000 6,738,550 5.7693 5.272 5.244 5.272 5.126 5.362 1,285,076 5.2437 3.20%
2022-05-27 0 5.620 5.560 5.620 5.520 5.700 1,128,146 6,329,923 5.6109 5.108 5.053 5.108 5.017 5.181 1,241,227 5.0997 1.26%
2022-05-26 0 5.550 5.540 5.550 5.520 5.590 1,704,000 9,464,900 5.5545 5.044 5.035 5.044 5.017 5.081 1,874,802 5.0485 0.00%
2022-05-25 0 5.550 5.530 5.550 5.490 5.560 746,000 4,131,860 5.5387 5.044 5.026 5.044 4.990 5.053 820,776 5.0341 0.00%
2022-05-24 0 5.550 5.540 5.550 5.500 5.600 889,192 4,947,509 5.5641 5.044 5.035 5.044 4.999 5.090 978,321 5.0571 -0.89%
2022-05-23 0 5.600 5.590 5.600 5.480 5.610 752,625 4,180,181 5.5541 5.090 5.081 5.090 4.981 5.099 828,065 5.0481 0.90%
2022-05-20 0 5.550 5.530 5.550 5.450 5.550 860,000 4,727,980 5.4977 5.044 5.026 5.044 4.953 5.044 946,203 4.9968 1.46%
2022-05-19 0 5.470 5.470 5.510 5.420 5.540 764,000 4,181,240 5.4728 4.972 4.972 5.008 4.926 5.035 840,580 4.9742 -2.50%
2022-05-18 0 5.610 5.600 5.630 5.600 5.650 360,392 2,026,338 5.6226 5.099 5.090 5.117 5.090 5.135 396,516 5.1104 0.18%
2022-05-17 0 5.600 5.580 5.600 5.520 5.650 805,146 4,502,103 5.5917 5.090 5.072 5.090 5.017 5.135 885,851 5.0822 0.36%
2022-05-16 0 5.580 5.560 5.580 5.550 5.650 734,000 4,089,780 5.5719 5.072 5.053 5.072 5.044 5.135 807,573 5.0643 -0.71%
2022-05-13 0 5.620 5.620 5.630 5.550 5.630 464,092 2,592,991 5.5872 5.108 5.108 5.117 5.044 5.117 510,611 5.0782 0.54%
2022-05-12 0 5.590 5.560 5.590 5.530 5.670 1,118,094 6,233,680 5.5753 5.081 5.053 5.081 5.026 5.153 1,230,167 5.0673 -1.76%
2022-05-11 0 5.690 5.690 5.700 5.680 5.800 1,494,000 8,573,690 5.7387 5.172 5.172 5.181 5.163 5.272 1,643,753 5.2159 -1.39%
2022-05-10 0 5.770 5.770 5.820 5.770 5.850 616,268 3,574,897 5.8009 5.244 5.244 5.290 5.244 5.317 678,040 5.2724 -1.37%
2022-05-06 0 5.850 5.820 5.850 5.790 6.000 6,777,306 39,525,396 5.8320 5.317 5.290 5.317 5.263 5.453 7,456,637 5.3007 -2.17%
2022-05-05 0 5.980 5.980 6.000 5.980 6.090 587,042 3,549,034 6.0456 5.435 5.435 5.453 5.435 5.535 645,885 5.4948 -2.45%
2022-05-04 0 6.130 6.080 6.130 6.130 6.130 40,000 245,200 6.1300 5.572 5.526 5.572 5.572 5.572 44,009 5.5715 -0.16%
2022-05-03 0 6.140 6.110 6.140 5.960 6.140 869,998 5,255,447 6.0408 5.581 5.553 5.581 5.417 5.581 957,203 5.4904 2.85%
2022-04-29 0 5.970 5.960 5.980 5.870 6.010 1,284,000 7,630,660 5.9429 5.426 5.417 5.435 5.335 5.462 1,412,703 5.4015 0.51%
2022-04-28 0 5.940 5.930 5.960 5.920 6.100 412,000 2,451,120 5.9493 5.399 5.390 5.417 5.381 5.544 453,297 5.4073 0.00%
2022-04-27 0 5.940 5.910 5.940 5.860 5.940 826,000 4,878,860 5.9066 5.399 5.372 5.399 5.326 5.399 908,795 5.3685 0.51%
2022-04-26 0 5.910 5.910 5.970 5.910 6.230 732,000 4,387,100 5.9933 5.372 5.372 5.426 5.372 5.662 805,373 5.4473 -0.51%
2022-04-25 0 5.940 5.920 5.940 5.880 5.990 1,054,000 6,261,050 5.9403 5.399 5.381 5.399 5.344 5.444 1,159,649 5.3991 -0.34%
2022-04-22 0 5.960 5.950 5.960 5.900 6.000 2,016,740 12,009,008 5.9547 5.417 5.408 5.417 5.362 5.453 2,218,890 5.4122 0.17%
2022-04-21 0 5.950 5.950 6.000 5.900 6.000 1,541,128 9,178,173 5.9555 5.408 5.408 5.453 5.362 5.453 1,695,605 5.4129 -0.34%
2022-04-20 0 5.970 5.960 5.970 5.900 6.050 933,757 5,569,649 5.9648 5.426 5.417 5.426 5.362 5.499 1,027,353 5.4214 0.17%
2022-04-19 0 5.960 5.960 5.970 5.930 6.100 1,727,000 10,311,760 5.9709 5.417 5.417 5.426 5.390 5.544 1,900,108 5.4269 -1.16%
2022-04-14 0 6.030 6.030 6.040 5.980 6.080 1,880,740 11,338,291 6.0286 5.481 5.481 5.490 5.435 5.526 2,069,258 5.4794 -0.50%
2022-04-13 0 6.060 6.050 6.060 6.020 6.090 878,000 5,325,560 6.0656 5.508 5.499 5.508 5.472 5.535 966,007 5.5130 0.50%
2022-04-12 0 6.030 6.030 6.060 6.000 6.110 538,000 3,247,280 6.0358 5.481 5.481 5.508 5.453 5.553 591,927 5.4859 -0.50%
2022-04-11 0 6.060 6.070 6.110 6.010 6.110 500,000 3,031,840 6.0637 5.508 5.517 5.553 5.462 5.553 550,118 5.5113 -1.30%
2022-04-08 0 6.140 6.130 6.150 5.980 6.170 854,000 5,210,880 6.1017 5.581 5.572 5.590 5.435 5.608 939,602 5.5458 1.15%
2022-04-07 0 6.070 6.070 6.080 6.000 6.090 1,356,000 8,214,400 6.0578 5.517 5.517 5.526 5.453 5.535 1,491,920 5.5059 -0.33%
2022-04-06 0 6.090 6.080 6.090 6.000 6.160 1,455,996 8,961,667 6.1550 5.535 5.526 5.535 5.453 5.599 1,601,939 5.5943 -1.14%
2022-04-04 0 6.160 6.150 6.160 6.150 6.300 574,000 3,565,060 6.2109 5.599 5.590 5.599 5.590 5.726 631,536 5.6451 0.16%
2022-04-01 0 6.150 6.150 6.170 6.080 6.180 230,000 1,411,800 6.1383 5.590 5.590 5.608 5.526 5.617 253,054 5.5790 -0.16%
2022-03-31 0 6.160 6.140 6.160 6.030 6.190 969,143 5,950,858 6.1403 5.599 5.581 5.599 5.481 5.626 1,066,286 5.5809 0.16%
2022-03-30 0 6.150 6.140 6.150 6.010 6.210 551,635 3,398,001 6.1599 5.590 5.581 5.590 5.462 5.644 606,929 5.5987 0.49%
2022-03-29 0 6.120 6.070 6.120 5.970 6.120 796,005 4,825,490 6.0621 5.562 5.517 5.562 5.426 5.562 875,793 5.5098 0.49%
2022-03-28 0 6.090 6.080 6.090 6.090 6.390 718,000 4,416,250 6.1508 5.535 5.526 5.535 5.535 5.808 789,970 5.5904 -1.93%
2022-03-25 0 6.210 6.160 6.210 6.100 6.290 2,252,000 14,010,800 6.2215 5.644 5.599 5.644 5.544 5.717 2,477,732 5.6547 -0.48%
2022-03-24 0 6.240 6.230 6.240 6.140 6.270 1,204,221 7,465,552 6.1995 5.672 5.662 5.672 5.581 5.699 1,324,927 5.6347 -1.42%
2022-03-23 0 6.330 6.300 6.330 6.280 6.380 1,170,000 7,405,072 6.3291 5.753 5.726 5.753 5.708 5.799 1,287,276 5.7525 1.12%
2022-03-22 0 6.260 6.240 6.260 6.150 6.300 1,486,000 9,259,720 6.2313 5.690 5.672 5.690 5.590 5.726 1,634,951 5.6636 0.97%
2022-03-21 0 6.200 6.180 6.200 6.100 6.310 1,344,000 8,331,934 6.1994 5.635 5.617 5.635 5.544 5.735 1,478,717 5.6346 2.14%
2022-03-18 0 6.070 6.070 6.160 6.000 6.390 4,728,000 29,045,100 6.1432 5.517 5.517 5.599 5.453 5.808 5,201,916 5.5835 0.00%
2022-03-17 0 6.070 6.060 6.070 5.810 6.110 28,659,414 172,196,313 6.0084 5.517 5.508 5.517 5.281 5.553 31,532,123 5.4610 5.57%
2022-03-16 0 5.750 5.750 5.760 5.500 5.790 2,224,000 12,613,500 5.6715 5.226 5.226 5.235 4.999 5.263 2,446,925 5.1548 3.98%
2022-03-15 0 5.530 5.490 5.530 5.390 5.750 3,166,318 17,388,853 5.4918 5.026 4.990 5.026 4.899 5.226 3,483,698 4.9915 -3.99%
2022-03-14 0 5.760 5.760 5.770 5.680 6.020 3,388,000 19,639,020 5.7966 5.235 5.235 5.244 5.163 5.472 3,727,600 5.2685 -5.26%
2022-03-11 0 6.080 6.020 6.080 6.000 6.670 1,496,000 9,078,670 6.0686 5.526 5.472 5.526 5.453 6.062 1,645,953 5.5158 -1.62%
2022-03-10 0 6.180 6.160 6.180 6.120 6.380 477,420 2,951,626 6.1825 5.617 5.599 5.617 5.562 5.799 525,275 5.6192 0.00%
2022-03-09 0 6.180 6.180 6.190 6.010 6.270 1,132,000 6,914,990 6.1086 5.617 5.617 5.626 5.462 5.699 1,245,467 5.5521 0.32%
2022-03-08 0 6.160 6.160 6.180 6.010 6.200 2,168,000 13,205,730 6.0912 5.599 5.599 5.617 5.462 5.635 2,385,312 5.5363 0.16%
2022-03-07 0 6.150 6.130 6.150 6.020 6.240 1,171,790 7,187,486 6.1338 5.590 5.572 5.590 5.472 5.672 1,289,246 5.5750 -2.38%
2022-03-04 0 6.300 6.270 6.300 6.270 6.380 660,000 4,175,540 6.3266 5.726 5.699 5.726 5.699 5.799 726,156 5.7502 -1.72%
2022-03-03 0 6.410 6.410 6.430 6.230 6.470 560,002 3,580,112 6.3930 5.826 5.826 5.844 5.662 5.881 616,134 5.8106 2.56%
2022-03-02 0 6.250 6.180 6.250 6.150 6.390 3,624,040 22,590,329 6.2335 5.681 5.617 5.681 5.590 5.808 3,987,300 5.6656 -2.04%
2022-03-01 0 6.380 6.370 6.380 6.320 6.460 600,000 3,835,700 6.3928 5.799 5.790 5.799 5.744 5.871 660,142 5.8104 0.16%
2022-02-28 0 6.370 6.370 6.380 6.320 6.480 1,662,996 10,595,802 6.3715 5.790 5.790 5.799 5.744 5.890 1,829,688 5.7910 -3.04%
2022-02-25 0 6.570 6.570 6.580 6.520 6.810 850,000 5,593,240 6.5803 5.971 5.971 5.981 5.926 6.190 935,201 5.9808 -0.30%
2022-02-24 0 6.590 6.570 6.600 6.570 6.900 902,626 6,060,969 6.7148 5.990 5.971 5.999 5.971 6.271 993,102 6.1031 -3.80%
2022-02-23 0 6.850 6.840 6.850 6.800 6.980 1,194,000 8,193,300 6.8621 6.226 6.217 6.226 6.180 6.344 1,313,682 6.2369 1.33%
2022-02-22 0 6.760 6.750 6.760 6.670 6.950 1,180,000 7,956,800 6.7431 6.144 6.135 6.144 6.062 6.317 1,298,279 6.1287 -2.73%
2022-02-21 0 6.950 6.940 6.950 6.810 7.000 1,292,000 8,950,640 6.9277 6.317 6.308 6.317 6.190 6.362 1,421,505 6.2966 -1.00%
2022-02-18 0 7.020 7.010 7.020 7.010 7.270 744,600 5,251,264 7.0525 6.380 6.371 6.380 6.371 6.608 819,236 6.4100 -0.43%
2022-02-17 0 7.050 7.050 7.080 7.010 7.240 1,637,000 11,616,090 7.0960 6.408 6.408 6.435 6.371 6.580 1,801,087 6.4495 -0.56%
2022-02-16 0 7.090 7.080 7.090 7.010 7.230 1,807,000 12,856,990 7.1151 6.444 6.435 6.444 6.371 6.571 1,988,127 6.4669 1.72%
2022-02-15 0 6.970 6.940 6.970 6.870 7.130 1,502,000 10,503,240 6.9928 6.335 6.308 6.335 6.244 6.480 1,652,555 6.3558 -1.13%
2022-02-14 0 7.050 7.040 7.050 6.560 7.120 2,442,358 17,127,997 7.0129 6.408 6.399 6.408 5.962 6.471 2,687,171 6.3740 3.68%
2022-02-11 0 6.800 6.800 6.830 6.540 6.970 1,493,000 10,232,570 6.8537 6.180 6.180 6.208 5.944 6.335 1,642,653 6.2293 0.89%
2022-02-10 0 6.740 6.720 6.740 6.410 6.740 1,594,200 10,598,370 6.6481 6.126 6.108 6.126 5.826 6.126 1,753,996 6.0424 4.50%
2022-02-09 0 6.450 6.430 6.450 6.380 6.500 674,000 4,350,020 6.4540 5.862 5.844 5.862 5.799 5.908 741,559 5.8660 0.00%
2022-02-08 0 6.450 6.440 6.450 6.390 6.480 552,500 3,555,185 6.4347 5.862 5.853 5.862 5.808 5.890 607,880 5.8485 1.42%
2022-02-07 0 6.360 6.320 6.360 6.270 6.410 838,000 5,312,820 6.3399 5.781 5.744 5.781 5.699 5.826 921,998 5.7623 1.60%
2022-02-04 0 6.260 6.250 6.260 6.100 6.290 1,080,200 6,720,694 6.2217 5.690 5.681 5.690 5.544 5.717 1,188,475 5.6549 2.96%
2022-01-31 0 6.080 6.070 6.130 6.000 6.250 504,000 3,060,760 6.0729 5.526 5.517 5.572 5.453 5.681 554,519 5.5197 -1.14%
2022-01-28 0 6.150 6.130 6.150 6.120 6.240 898,000 5,529,900 6.1580 5.590 5.572 5.590 5.562 5.672 988,012 5.5970 -1.44%
2022-01-27 0 6.240 6.230 6.240 6.190 6.330 468,000 2,918,675 6.2365 5.672 5.662 5.672 5.626 5.753 514,911 5.6683 -0.95%
2022-01-26 0 6.300 6.280 6.300 6.240 6.400 532,460 3,350,815 6.2931 5.726 5.708 5.726 5.672 5.817 585,832 5.7198 0.16%
2022-01-25 0 6.290 6.290 6.340 6.250 6.550 544,000 3,450,780 6.3433 5.717 5.717 5.762 5.681 5.953 598,528 5.7654 -3.68%
2022-01-24 0 6.530 6.530 6.540 6.480 6.610 446,000 2,913,560 6.5326 5.935 5.935 5.944 5.890 6.008 490,705 5.9375 -0.76%
2022-01-21 0 6.580 6.540 6.580 6.470 6.690 1,422,200 9,397,144 6.6075 5.981 5.944 5.981 5.881 6.081 1,564,756 6.0055 1.70%
2022-01-20 0 6.470 6.420 6.480 6.420 6.570 1,260,696 8,187,785 6.4947 5.881 5.835 5.890 5.835 5.971 1,387,063 5.9030 -0.77%
2022-01-19 0 6.520 6.480 6.520 6.460 6.530 568,000 3,695,020 6.5053 5.926 5.890 5.926 5.871 5.935 624,934 5.9127 0.93%
2022-01-18 0 6.460 6.450 6.470 6.450 6.570 390,758 2,532,036 6.4798 5.871 5.862 5.881 5.862 5.971 429,926 5.8895 -0.62%
2022-01-17 0 6.500 6.480 6.500 6.300 6.520 926,000 5,954,900 6.4308 5.908 5.890 5.908 5.726 5.926 1,018,819 5.8449 2.20%
2022-01-14 0 6.360 6.330 6.360 6.310 6.380 430,000 2,732,080 6.3537 5.781 5.753 5.781 5.735 5.799 473,102 5.7748 -0.47%
2022-01-13 0 6.390 6.340 6.390 6.320 6.430 450,000 2,874,860 6.3886 5.808 5.762 5.808 5.744 5.844 495,106 5.8066 -0.16%
2022-01-12 0 6.400 6.380 6.400 6.320 6.440 254,675 1,627,391 6.3901 5.817 5.799 5.817 5.744 5.853 280,203 5.8079 1.27%
2022-01-11 0 6.320 6.320 6.330 6.290 6.420 391,500 2,487,985 6.3550 5.744 5.744 5.753 5.717 5.835 430,742 5.7760 -0.63%
2022-01-10 0 6.360 6.340 6.360 6.320 6.390 268,000 1,702,680 6.3533 5.781 5.762 5.781 5.744 5.808 294,863 5.7745 0.79%
2022-01-07 0 6.310 6.310 6.370 6.230 6.380 1,869,500 11,774,980 6.2985 5.735 5.735 5.790 5.662 5.799 2,056,891 5.7246 0.00%
2022-01-06 0 6.310 6.300 6.310 6.250 6.500 1,580,000 9,958,720 6.3030 5.735 5.726 5.735 5.681 5.908 1,738,373 5.7288 -1.10%
2022-01-05 0 6.380 6.350 6.380 6.230 6.560 1,450,600 9,256,662 6.3813 5.799 5.771 5.799 5.662 5.962 1,596,003 5.7999 -1.54%
2022-01-04 0 6.480 6.460 6.480 6.400 6.580 770,000 4,979,090 6.4664 5.890 5.871 5.890 5.817 5.981 847,182 5.8772 -0.15%
2022-01-03 0 6.490 6.440 6.500 6.390 6.550 1,224,000 7,889,980 6.4461 5.899 5.853 5.908 5.808 5.953 1,346,689 5.8588 -0.31%
2021-12-31 0 6.510 6.470 6.510 6.400 6.530 286,000 1,853,660 6.4813 5.917 5.881 5.917 5.817 5.935 314,668 5.8909 1.56%
2021-12-30 0 6.410 6.390 6.410 6.400 6.480 1,485,306 9,523,894 6.4121 5.826 5.808 5.826 5.817 5.890 1,634,187 5.8279 -1.08%
2021-12-29 0 6.480 6.430 6.480 6.400 6.500 278,000 1,796,250 6.4613 5.890 5.844 5.890 5.817 5.908 305,866 5.8727 -0.15%
2021-12-28 0 6.490 6.490 6.520 6.400 6.530 604,000 3,906,000 6.4669 5.899 5.899 5.926 5.817 5.935 664,543 5.8777 1.09%
2021-12-24 0 6.420 6.410 6.470 6.420 6.470 22,000 141,640 6.4382 5.835 5.826 5.881 5.835 5.881 24,205 5.8516 0.31%
2021-12-23 0 6.400 6.390 6.400 6.330 6.410 386,000 2,468,700 6.3956 5.817 5.808 5.817 5.753 5.826 424,691 5.8129 -0.16%
2021-12-22 0 6.410 6.410 6.450 6.410 6.490 120,000 774,320 6.4527 5.826 5.826 5.862 5.826 5.899 132,028 5.8648 -0.16%
2021-12-21 0 6.420 6.410 6.420 6.400 6.490 279,350 1,799,264 6.4409 5.835 5.826 5.835 5.817 5.899 307,351 5.8541 1.10%
2021-12-20 0 6.350 6.350 6.370 6.230 6.430 696,628 4,415,164 6.3379 5.771 5.771 5.790 5.662 5.844 766,455 5.7605 -0.94%
2021-12-17 0 6.410 6.380 6.420 6.400 6.470 1,172,000 7,522,160 6.4182 5.826 5.799 5.835 5.817 5.881 1,289,477 5.8335 -0.77%
2021-12-16 0 6.460 6.400 6.470 6.310 6.480 1,228,880 7,902,276 6.4305 5.871 5.817 5.881 5.735 5.890 1,352,058 5.8446 -0.46%
2021-12-15 0 6.490 6.470 6.490 6.420 6.550 775,640 5,028,755 6.4834 5.899 5.881 5.899 5.835 5.953 853,387 5.8927 0.46%
2021-12-14 0 6.460 6.460 6.470 6.200 6.510 1,814,000 11,672,874 6.4349 5.871 5.871 5.881 5.635 5.917 1,995,828 5.8486 1.41%
2021-12-13 0 6.370 6.350 6.370 6.340 6.410 84,199 535,567 6.3607 5.790 5.771 5.790 5.762 5.826 92,639 5.7812 -0.62%
2021-12-10 0 6.410 6.410 6.420 6.310 6.430 606,499 3,882,288 6.4011 5.826 5.826 5.835 5.735 5.844 667,292 5.8180 0.47%
2021-12-09 0 6.380 6.340 6.380 6.310 6.380 916,000 5,809,140 6.3419 5.799 5.762 5.799 5.735 5.799 1,007,816 5.7641 1.43%
2021-12-08 0 6.290 6.290 6.320 6.220 6.500 476,000 2,997,600 6.2975 5.717 5.717 5.744 5.653 5.908 523,712 5.7238 -0.94%
2021-12-07 0 6.350 6.340 6.350 6.270 6.410 334,852 2,134,829 6.3754 5.771 5.762 5.771 5.699 5.826 368,416 5.7946 1.28%
2021-12-06 0 6.270 6.260 6.270 6.200 6.320 382,520 2,392,505 6.2546 5.699 5.690 5.699 5.635 5.744 420,862 5.6848 0.16%
2021-12-03 0 6.260 6.250 6.280 6.190 6.270 544,000 3,391,420 6.2342 5.690 5.681 5.708 5.626 5.699 598,528 5.6663 0.97%
2021-12-02 0 6.200 6.190 6.210 6.120 6.240 1,056,000 6,521,560 6.1757 5.635 5.626 5.644 5.562 5.672 1,161,849 5.6131 -1.12%
2021-12-01 0 6.270 6.230 6.270 6.050 6.390 756,200 4,734,222 6.2605 5.699 5.662 5.699 5.499 5.808 831,999 5.6902 1.62%
2021-11-30 0 6.170 6.170 6.220 6.170 6.390 1,752,100 10,961,525 6.2562 5.608 5.608 5.653 5.608 5.808 1,927,724 5.6863 -3.29%
2021-11-29 0 6.380 6.380 6.390 6.250 6.480 762,000 4,821,360 6.3272 5.799 5.799 5.808 5.681 5.890 838,380 5.7508 -3.33%
2021-11-26 0 6.600 6.600 6.620 6.580 6.720 1,122,000 7,418,040 6.6114 5.999 5.999 6.017 5.981 6.108 1,234,465 6.0091 -1.79%
2021-11-25 0 6.720 6.720 6.730 6.450 6.780 1,284,000 8,480,500 6.6048 6.108 6.108 6.117 5.862 6.162 1,412,703 6.0030 2.91%
2021-11-24 0 6.530 6.520 6.550 6.410 6.620 2,592,000 16,877,820 6.5115 5.935 5.926 5.953 5.826 6.017 2,851,812 5.9183 -0.46%
2021-11-23 0 6.560 6.550 6.560 6.540 6.620 266,000 1,749,490 6.5770 5.962 5.953 5.962 5.944 6.017 292,663 5.9778 0.31%
2021-11-22 0 6.540 6.540 6.550 6.500 6.600 654,000 4,273,980 6.5351 5.944 5.944 5.953 5.908 5.999 719,554 5.9398 -0.30%
2021-11-19 0 6.560 6.560 6.580 6.430 6.590 454,000 2,971,880 6.5460 5.962 5.962 5.981 5.844 5.990 499,507 5.9496 -0.61%
2021-11-18 0 6.600 6.580 6.600 6.450 6.630 587,454 3,850,087 6.5539 5.999 5.981 5.999 5.862 6.026 646,338 5.9568 0.30%
2021-11-17 0 6.580 6.580 6.630 6.480 6.620 1,914,000 12,539,280 6.5513 5.981 5.981 6.026 5.890 6.017 2,105,852 5.9545 -0.75%
2021-11-16 0 6.630 6.630 6.660 6.530 6.680 572,000 3,792,600 6.6304 6.026 6.026 6.053 5.935 6.071 629,335 6.0264 1.38%
2021-11-15 0 6.540 6.540 6.560 6.430 6.560 2,086,000 13,552,280 6.4968 5.944 5.944 5.962 5.844 5.962 2,295,093 5.9049 0.31%
2021-11-12 0 6.520 6.480 6.520 6.330 6.520 2,000,000 12,829,290 6.4146 5.926 5.890 5.926 5.753 5.926 2,200,472 5.8302 2.52%
2021-11-11 0 6.360 6.360 6.390 6.360 6.470 505,500 3,239,770 6.4090 5.781 5.781 5.808 5.781 5.881 556,169 5.8251 -1.55%
2021-11-10 0 6.460 6.450 6.460 6.230 6.510 938,824 5,958,181 6.3464 5.871 5.862 5.871 5.662 5.917 1,032,928 5.7682 2.22%
2021-11-09 0 6.320 6.320 6.330 6.310 6.410 865,850 5,493,525 6.3447 5.744 5.744 5.753 5.735 5.826 952,639 5.7666 -0.47%
2021-11-08 0 6.350 6.350 6.390 6.210 6.530 1,706,920 10,893,738 6.3821 5.771 5.771 5.808 5.644 5.935 1,878,015 5.8007 2.25%
2021-11-05 0 6.210 6.130 6.210 6.090 6.270 2,226,000 13,783,300 6.1920 5.644 5.572 5.644 5.535 5.699 2,449,126 5.6278 0.32%
2021-11-04 0 6.190 6.140 6.200 6.050 6.240 822,000 5,032,590 6.1224 5.626 5.581 5.635 5.499 5.672 904,394 5.5646 1.31%
2021-11-03 0 6.110 6.090 6.120 6.080 6.220 980,000 5,984,396 6.1065 5.553 5.535 5.562 5.526 5.653 1,078,231 5.5502 -1.29%
2021-11-02 0 6.190 6.130 6.190 6.130 6.400 1,100,000 6,812,540 6.1932 5.626 5.572 5.626 5.572 5.817 1,210,260 5.6290 -2.37%
2021-11-01 0 6.340 6.290 6.340 6.230 6.520 610,000 3,873,820 6.3505 5.762 5.717 5.762 5.662 5.926 671,144 5.7720 0.00%
2021-10-29 0 6.340 6.330 6.340 6.270 6.420 236,000 1,498,420 6.3492 5.762 5.753 5.762 5.699 5.835 259,656 5.7708 0.79%
2021-10-28 0 6.290 6.280 6.290 6.290 6.360 480,000 3,029,220 6.3109 5.717 5.708 5.717 5.717 5.781 528,113 5.7359 0.16%
2021-10-27 0 6.280 6.280 6.300 6.230 6.330 296,000 1,860,040 6.2839 5.708 5.708 5.726 5.662 5.753 325,670 5.7114 1.13%
2021-10-26 0 6.210 6.200 6.210 6.210 6.350 661,000 4,141,810 6.2660 5.644 5.635 5.644 5.644 5.771 727,256 5.6951 -0.96%
2021-10-25 0 6.270 6.260 6.300 6.270 6.400 614,000 3,884,160 6.3260 5.699 5.690 5.726 5.699 5.817 675,545 5.7497 -1.42%
2021-10-22 0 6.360 6.360 6.380 6.320 6.430 566,000 3,611,600 6.3809 5.781 5.781 5.799 5.744 5.844 622,734 5.7996 0.00%
2021-10-21 0 6.360 6.340 6.360 6.330 6.390 358,000 2,275,700 6.3567 5.781 5.762 5.781 5.753 5.808 393,885 5.7776 -0.16%
2021-10-20 0 6.370 6.370 6.380 6.330 6.410 634,800 4,035,276 6.3568 5.790 5.790 5.799 5.753 5.826 698,430 5.7776 -0.62%
2021-10-19 0 6.410 6.370 6.410 6.320 6.530 508,560 3,249,696 6.3900 5.826 5.790 5.826 5.744 5.935 559,536 5.8078 -0.93%
2021-10-18 0 6.470 6.430 6.480 6.430 6.480 202,000 1,304,660 6.4587 5.881 5.844 5.890 5.844 5.890 222,248 5.8703 1.89%
2021-10-15 0 6.350 6.350 6.370 6.300 6.500 1,053,000 6,689,890 6.3532 5.771 5.771 5.790 5.726 5.908 1,158,549 5.7744 -1.85%
2021-10-12 0 6.470 6.450 6.480 6.390 6.540 786,000 5,097,060 6.4848 5.881 5.862 5.890 5.808 5.944 864,786 5.8940 -0.31%
2021-10-11 0 6.490 6.490 6.500 6.440 6.580 868,000 5,637,040 6.4943 5.899 5.899 5.908 5.853 5.981 955,005 5.9026 0.93%
2021-10-08 0 6.430 6.430 6.470 6.420 6.550 572,000 3,697,180 6.4636 5.844 5.844 5.881 5.835 5.953 629,335 5.8747 -0.77%
2021-10-07 0 6.480 6.480 6.500 6.400 6.560 600,000 3,897,500 6.4958 5.890 5.890 5.908 5.817 5.962 660,142 5.9040 0.00%
2021-10-06 0 6.480 6.480 6.490 6.300 6.490 942,392 6,078,520 6.4501 5.890 5.890 5.899 5.726 5.899 1,036,854 5.8625 2.05%
2021-10-05 0 6.350 6.350 6.360 6.190 6.410 1,042,000 6,614,980 6.3483 5.771 5.771 5.781 5.626 5.826 1,146,446 5.7700 0.47%
2021-10-04 0 6.320 6.280 6.320 6.100 6.350 910,000 5,634,160 6.1914 5.744 5.708 5.744 5.544 5.771 1,001,215 5.6273 2.10%
2021-09-30 0 6.190 6.180 6.190 6.100 6.200 350,000 2,163,220 6.1806 5.626 5.617 5.626 5.544 5.635 385,083 5.6175 1.31%
2021-09-29 0 6.110 6.110 6.140 6.060 6.160 240,000 1,467,650 6.1152 5.553 5.553 5.581 5.508 5.599 264,057 5.5581 0.83%
2021-09-28 0 6.060 6.060 6.070 5.980 6.100 1,180,000 7,109,980 6.0254 5.508 5.508 5.517 5.435 5.544 1,298,279 5.4765 1.34%
2021-09-27 0 5.980 5.980 6.000 5.950 6.060 587,000 3,525,720 6.0063 5.435 5.435 5.453 5.408 5.508 645,839 5.4591 0.34%
2021-09-24 0 5.960 5.960 5.970 5.920 6.110 1,399,774 8,376,265 5.9840 5.417 5.417 5.426 5.381 5.553 1,540,082 5.4388 -0.67%
2021-09-23 0 6.000 6.000 6.020 5.990 6.220 2,876,908 17,419,640 6.0550 5.453 5.453 5.472 5.444 5.653 3,165,278 5.5034 -1.64%
2021-09-21 0 6.100 6.100 6.110 5.890 6.160 738,000 4,429,670 6.0023 5.544 5.544 5.553 5.353 5.599 811,974 5.4554 3.39%
2021-09-20 0 5.900 5.900 5.920 5.830 6.030 1,992,000 11,790,920 5.9191 5.362 5.362 5.381 5.299 5.481 2,191,670 5.3799 -2.16%
2021-09-17 0 6.030 6.030 6.050 6.030 6.150 1,637,000 9,913,250 6.0557 5.481 5.481 5.499 5.481 5.590 1,801,087 5.5040 -1.79%
2021-09-16 0 6.140 6.130 6.140 6.040 6.250 1,902,000 11,582,500 6.0896 5.581 5.572 5.581 5.490 5.681 2,092,649 5.5349 -1.60%
2021-09-15 0 6.240 6.190 6.240 6.150 6.360 1,266,000 7,923,390 6.2586 5.672 5.626 5.672 5.590 5.781 1,392,899 5.6884 -2.19%
2021-09-14 0 6.380 6.350 6.380 6.300 6.400 1,008,000 6,399,880 6.3491 5.799 5.771 5.799 5.726 5.817 1,109,038 5.7707 -0.31%
2021-09-13 0 6.400 6.400 6.480 6.330 6.500 1,100,000 7,052,100 6.4110 5.817 5.817 5.890 5.753 5.908 1,210,260 5.8269 -1.54%
2021-09-10 0 6.500 6.480 6.500 6.470 6.520 1,386,000 9,000,320 6.4937 5.908 5.890 5.908 5.881 5.926 1,524,927 5.9021 0.15%
2021-09-09 0 6.490 6.470 6.490 6.460 6.530 640,000 4,155,800 6.4934 5.899 5.881 5.899 5.871 5.935 704,151 5.9019 -0.15%
2021-09-08 0 6.500 6.500 6.510 6.460 6.610 2,860,466 18,676,650 6.5292 5.908 5.908 5.917 5.871 6.008 3,147,188 5.9344 0.15%
2021-09-07 0 6.490 6.470 6.490 6.450 6.520 789,000 5,122,550 6.4925 5.899 5.881 5.899 5.862 5.926 868,086 5.9010 -0.15%
2021-09-06 0 6.500 6.490 6.500 6.470 6.670 1,718,000 11,200,000 6.5192 5.908 5.899 5.908 5.881 6.062 1,890,206 5.9253 -1.37%
2021-09-03 0 6.590 6.590 6.620 6.590 6.910 2,274,000 15,168,490 6.6704 5.990 5.990 6.017 5.990 6.280 2,501,937 6.0627 -4.49%
2021-09-02 0 6.900 6.850 6.900 6.780 7.000 1,596,000 11,050,740 6.9240 6.271 6.226 6.271 6.162 6.362 1,755,977 6.2932 0.29%
2021-09-01 0 6.880 6.870 6.880 6.800 6.890 313,939 2,148,060 6.8423 6.253 6.244 6.253 6.180 6.262 345,407 6.2189 0.58%
2021-08-31 0 6.840 6.830 6.840 6.650 6.890 1,512,000 10,234,940 6.7691 6.217 6.208 6.217 6.044 6.262 1,663,557 6.1524 3.01%
2021-08-30 0 6.640 6.620 6.650 6.530 6.710 468,000 3,102,360 6.6290 6.035 6.017 6.044 5.935 6.099 514,911 6.0250 1.84%
2021-08-27 0 6.520 6.520 6.530 6.480 6.730 534,000 3,491,130 6.5377 5.926 5.926 5.935 5.890 6.117 587,526 5.9421 -2.25%
2021-08-26 0 6.670 6.620 6.680 6.550 6.770 1,260,000 8,352,900 6.6293 6.062 6.017 6.071 5.953 6.153 1,386,298 6.0253 1.06%
2021-08-25 0 6.600 6.550 6.600 6.490 6.660 1,443,112 9,458,912 6.5545 5.999 5.953 5.999 5.899 6.053 1,587,764 5.9574 -0.15%
2021-08-24 0 6.610 6.600 6.620 6.550 6.690 706,000 4,677,310 6.6251 6.008 5.999 6.017 5.953 6.081 776,767 6.0215 2.64%
2021-08-23 0 6.440 6.420 6.440 6.350 6.540 588,980 3,778,247 6.4149 5.853 5.835 5.853 5.771 5.944 648,017 5.8305 1.42%
2021-08-20 0 6.350 6.330 6.350 6.300 6.570 1,682,580 10,692,519 6.3548 5.771 5.753 5.771 5.726 5.971 1,851,235 5.7759 -4.37%
2021-08-19 0 6.640 6.600 6.640 6.570 6.680 1,245,280 8,231,998 6.6106 6.035 5.999 6.035 5.971 6.071 1,370,102 6.0083 0.91%
2021-08-18 0 6.580 6.580 6.590 6.500 6.780 978,500 6,410,185 6.5510 5.981 5.981 5.990 5.908 6.162 1,076,581 5.9542 -0.30%
2021-08-17 0 6.600 6.580 6.600 6.500 6.800 1,052,000 6,950,040 6.6065 5.999 5.981 5.999 5.908 6.180 1,157,448 6.0046 -1.20%
2021-08-16 0 6.680 6.680 6.740 6.670 6.880 2,137,900 14,437,529 6.7531 6.071 6.071 6.126 6.062 6.253 2,352,195 6.1379 -1.76%
2021-08-13 0 6.800 6.780 6.800 6.790 6.840 182,000 1,241,160 6.8196 6.180 6.162 6.180 6.171 6.217 200,243 6.1983 -0.44%
2021-08-12 0 6.830 6.830 6.860 6.800 6.940 692,009 4,750,062 6.8642 6.208 6.208 6.235 6.180 6.308 761,373 6.2388 0.44%
2021-08-11 0 6.800 6.780 6.800 6.770 6.860 940,000 6,383,020 6.7904 6.180 6.162 6.180 6.153 6.235 1,034,222 6.1718 0.15%
2021-08-10 0 6.790 6.780 6.790 6.740 6.840 514,000 3,488,160 6.7863 6.171 6.162 6.171 6.126 6.217 565,521 6.1680 0.59%
2021-08-09 0 6.750 6.740 6.770 6.730 6.840 520,000 3,519,640 6.7685 6.135 6.126 6.153 6.117 6.217 572,123 6.1519 0.90%
2021-08-06 0 6.690 6.630 6.690 6.590 6.710 676,014 4,501,133 6.6583 6.081 6.026 6.081 5.990 6.099 743,775 6.0517 0.15%
2021-08-05 0 6.680 6.660 6.680 6.570 6.710 356,001 2,362,846 6.6372 6.071 6.053 6.071 5.971 6.099 391,685 6.0325 -0.30%
2021-08-04 0 6.700 6.650 6.700 6.650 6.820 841,000 5,652,920 6.7217 6.090 6.044 6.090 6.044 6.199 925,299 6.1093 -0.89%
2021-08-03 0 6.760 6.760 6.780 6.720 7.080 2,502,000 16,994,570 6.7924 6.144 6.144 6.162 6.108 6.435 2,752,791 6.1736 -3.15%
2021-08-02 0 6.980 6.940 6.980 6.900 7.000 429,150 2,986,777 6.9598 6.344 6.308 6.344 6.271 6.362 472,166 6.3257 1.16%
2021-07-30 0 6.900 6.890 6.920 6.850 7.100 664,000 4,622,780 6.9620 6.271 6.262 6.290 6.226 6.453 730,557 6.3277 -3.23%
2021-07-29 0 7.130 7.080 7.130 6.990 7.210 780,386 5,566,504 7.1330 6.480 6.435 6.480 6.353 6.553 858,609 6.4832 0.99%
2021-07-28 0 7.060 7.040 7.060 6.800 7.090 727,179 5,074,600 6.9785 6.417 6.399 6.417 6.180 6.444 800,069 6.3427 1.88%
2021-07-27 0 6.930 6.860 6.930 6.750 7.180 1,797,300 12,366,981 6.8809 6.299 6.235 6.299 6.135 6.526 1,977,454 6.2540 -0.29%
2021-07-26 0 6.950 6.930 6.950 6.890 7.210 1,750,000 12,197,800 6.9702 6.317 6.299 6.317 6.262 6.553 1,925,413 6.3352 -1.00%
2021-07-23 0 7.020 6.990 7.020 6.960 7.100 432,000 3,033,390 7.0217 6.380 6.353 6.380 6.326 6.453 475,302 6.3820 -1.40%
2021-07-22 0 7.120 7.100 7.120 6.990 7.180 416,980 2,974,745 7.1340 6.471 6.453 6.471 6.353 6.526 458,776 6.4841 3.19%
2021-07-21 0 6.900 6.890 6.900 6.850 7.080 843,000 5,816,480 6.8997 6.271 6.262 6.271 6.226 6.435 927,499 6.2711 -0.43%
2021-07-20 0 6.930 6.910 6.930 6.830 7.010 668,833 4,618,831 6.9058 6.299 6.280 6.299 6.208 6.371 735,874 6.2767 -1.70%
2021-07-19 0 7.050 7.050 7.060 7.000 7.190 1,023,933 7,218,039 7.0493 6.408 6.408 6.417 6.362 6.535 1,126,568 6.4071 -1.26%
2021-07-16 0 7.140 7.130 7.140 7.070 7.160 434,000 3,090,000 7.1198 6.490 6.480 6.490 6.426 6.508 477,502 6.4712 0.14%
2021-07-15 0 7.130 7.110 7.130 7.080 7.200 772,000 5,505,500 7.1315 6.480 6.462 6.480 6.435 6.544 849,382 6.4818 0.14%
2021-07-14 0 7.120 7.120 7.130 7.100 7.250 312,000 2,222,660 7.1239 6.471 6.471 6.480 6.453 6.589 343,274 6.4749 -1.66%
2021-07-13 0 7.240 7.180 7.240 7.070 7.250 636,000 4,550,740 7.1553 6.580 6.526 6.580 6.426 6.589 699,750 6.5034 1.97%
2021-07-12 0 7.100 7.040 7.100 7.020 7.140 568,290 4,017,936 7.0702 6.453 6.399 6.453 6.380 6.490 625,253 6.4261 -1.39%
2021-07-09 0 7.200 7.160 7.200 7.120 7.490 664,000 4,804,760 7.2361 6.544 6.508 6.544 6.471 6.808 730,557 6.5768 0.28%
2021-07-08 0 7.180 7.160 7.180 7.020 7.230 1,186,637 8,484,911 7.1504 6.526 6.508 6.526 6.380 6.571 1,305,581 6.4990 -0.28%
2021-07-07 0 7.200 7.180 7.200 7.140 7.340 606,000 4,366,790 7.2059 6.544 6.526 6.544 6.490 6.671 666,743 6.5494 -0.28%
2021-07-06 0 7.220 7.190 7.220 7.120 7.420 1,010,000 7,292,080 7.2199 6.562 6.535 6.562 6.471 6.744 1,111,239 6.5621 -1.23%
2021-07-05 0 7.310 7.290 7.310 7.220 7.440 2,092,000 15,450,831 7.3857 6.644 6.626 6.644 6.562 6.762 2,301,694 6.7128 -2.40%
2021-07-02 0 7.490 7.470 7.490 7.400 7.800 1,179,079 8,904,147 7.5518 6.808 6.789 6.808 6.726 7.089 1,297,265 6.8638 -1.45%
2021-06-30 0 7.600 7.580 7.600 7.430 7.610 1,214,000 9,151,500 7.5383 6.908 6.889 6.908 6.753 6.917 1,335,687 6.8515 0.26%
2021-06-29 0 7.580 7.570 7.580 7.520 7.980 2,289,000 17,705,480 7.7350 6.889 6.880 6.889 6.835 7.253 2,518,441 7.0303 -3.07%
2021-06-28 0 7.820 7.790 7.820 7.700 7.850 1,148,100 8,961,847 7.8058 7.108 7.080 7.108 6.998 7.135 1,263,181 7.0947 1.56%
2021-06-25 0 7.700 7.690 7.700 7.660 7.790 1,052,000 8,137,600 7.7354 6.998 6.989 6.998 6.962 7.080 1,157,448 7.0306 -0.13%
2021-06-24 0 7.710 7.690 7.710 7.580 7.740 1,462,600 11,230,830 7.6787 7.008 6.989 7.008 6.889 7.035 1,609,205 6.9791 0.92%
2021-06-23 0 7.640 7.630 7.640 7.620 7.880 2,730,000 21,069,200 7.7177 6.944 6.935 6.944 6.926 7.162 3,003,645 7.0145 0.26%
2021-06-22 0 7.620 7.620 7.670 7.620 7.750 818,000 6,253,435 7.6448 6.926 6.926 6.971 6.926 7.044 899,993 6.9483 0.26%
2021-06-21 0 7.600 7.560 7.610 7.580 7.820 454,000 3,467,740 7.6382 6.908 6.871 6.917 6.889 7.108 499,507 6.9423 -0.26%
2021-06-18 0 7.620 7.580 7.620 7.540 7.750 1,236,800 9,406,688 7.6057 6.926 6.889 6.926 6.853 7.044 1,360,772 6.9128 -1.55%
2021-06-17 0 7.740 7.720 7.740 7.460 7.790 1,580,000 12,174,940 7.7057 7.035 7.017 7.035 6.780 7.080 1,738,373 7.0036 3.75%
2021-06-16 0 7.460 7.460 7.470 7.400 7.600 1,356,000 10,125,940 7.4675 6.780 6.780 6.789 6.726 6.908 1,491,920 6.7872 -0.80%
2021-06-15 0 7.520 7.510 7.520 7.510 7.810 1,397,400 10,663,324 7.6308 6.835 6.826 6.835 6.826 7.098 1,537,470 6.9356 -3.22%
2021-06-11 0 7.770 7.770 7.800 7.480 7.820 4,152,818 31,847,254 7.6688 7.062 7.062 7.089 6.799 7.108 4,569,080 6.9702 4.02%
2021-06-10 0 7.470 7.460 7.470 7.380 7.610 968,125 7,263,554 7.5027 6.789 6.780 6.789 6.708 6.917 1,065,166 6.8192 -1.71%
2021-06-09 0 7.600 7.600 7.620 7.320 7.700 3,273,055 24,846,238 7.5911 6.908 6.908 6.926 6.653 6.998 3,601,133 6.8996 3.83%
2021-06-08 0 7.320 7.310 7.320 7.270 7.360 1,110,600 8,135,546 7.3254 6.653 6.644 6.653 6.608 6.689 1,221,922 6.6580 0.69%
2021-06-07 0 7.270 7.210 7.270 7.190 7.290 1,117,084 8,062,000 7.2170 6.608 6.553 6.608 6.535 6.626 1,229,056 6.5595 0.97%
2021-06-04 0 7.200 7.200 7.220 7.100 7.300 1,123,275 8,104,014 7.2146 6.544 6.544 6.562 6.453 6.635 1,235,868 6.5573 -0.14%
2021-06-03 0 7.210 7.200 7.210 7.100 7.250 1,339,832 9,636,073 7.1920 6.553 6.544 6.553 6.453 6.589 1,474,132 6.5368 0.56%
2021-06-02 0 7.170 7.120 7.170 7.010 7.360 2,553,822 18,310,572 7.1699 6.517 6.471 6.517 6.371 6.689 2,809,807 6.5167 0.56%
2021-06-01 0 7.130 7.130 7.150 7.050 7.240 1,946,000 13,881,480 7.1333 6.480 6.480 6.499 6.408 6.580 2,141,060 6.4835 -1.52%
2021-05-31 0 7.240 7.220 7.240 7.180 7.580 1,218,113 8,888,024 7.2966 6.580 6.562 6.580 6.526 6.889 1,340,212 6.6318 0.00%
2021-05-28 0 7.240 7.210 7.240 7.180 7.290 980,000 7,078,342 7.2228 6.580 6.553 6.580 6.526 6.626 1,078,231 6.5648 0.56%
2021-05-27 0 7.200 7.200 7.210 7.140 7.350 4,111,691 29,680,256 7.2185 6.544 6.544 6.553 6.490 6.680 4,523,831 6.5609 1.69%
2021-05-26 0 7.080 7.050 7.080 7.000 7.160 2,164,000 15,327,010 7.0827 6.435 6.408 6.435 6.362 6.508 2,380,911 6.4375 1.29%
2021-05-25 0 6.990 6.980 6.990 6.850 7.010 2,596,000 17,991,052 6.9303 6.353 6.344 6.353 6.226 6.371 2,856,213 6.2989 3.40%
2021-05-24 0 6.760 6.760 6.770 6.690 6.950 2,495,608 16,907,815 6.7750 6.144 6.144 6.153 6.081 6.317 2,745,758 6.1578 -1.31%
2021-05-21 0 6.850 6.840 6.850 6.780 6.940 1,476,000 10,084,958 6.8326 6.226 6.217 6.226 6.162 6.308 1,623,949 6.2101 0.15%
2021-05-20 0 6.840 6.830 6.840 6.840 7.030 613,130 4,212,148 6.8699 6.217 6.208 6.217 6.217 6.390 674,588 6.2440 -1.16%
2021-05-18 0 6.920 6.900 6.920 6.820 7.040 1,568,000 10,818,720 6.8997 6.290 6.271 6.290 6.199 6.399 1,725,170 6.2711 1.32%
2021-05-17 0 6.830 6.820 6.830 6.730 7.140 1,485,000 10,126,360 6.8191 6.208 6.199 6.208 6.117 6.490 1,633,851 6.1978 -1.01%
2021-05-14 0 6.900 6.900 6.910 6.830 6.950 840,291 5,804,204 6.9074 6.271 6.271 6.280 6.208 6.317 924,519 6.2781 -0.14%
2021-05-13 0 6.910 6.890 6.910 6.880 7.000 1,255,700 8,689,043 6.9197 6.280 6.262 6.280 6.253 6.362 1,381,567 6.2893 -1.29%
2021-05-12 0 7.000 6.990 7.000 6.980 7.110 619,207 4,332,452 6.9968 6.362 6.353 6.362 6.344 6.462 681,274 6.3593 0.00%
2021-05-11 0 7.000 7.000 7.020 6.930 7.160 1,318,200 9,236,614 7.0070 6.362 6.362 6.380 6.299 6.508 1,450,331 6.3686 -1.69%
2021-05-10 0 7.120 7.090 7.120 7.040 7.210 1,664,500 11,819,490 7.1009 6.471 6.444 6.471 6.399 6.553 1,831,343 6.4540 0.71%
2021-05-07 0 7.070 7.060 7.080 7.000 7.160 2,325,800 16,395,820 7.0495 6.426 6.417 6.435 6.362 6.508 2,558,929 6.4073 -0.70%
2021-05-06 0 7.120 7.120 7.130 7.080 7.410 3,043,748 21,863,915 7.1832 6.471 6.471 6.480 6.435 6.735 3,348,842 6.5288 -3.65%
2021-05-05 0 7.390 7.390 7.400 7.370 7.600 1,300,000 9,631,230 7.4086 6.717 6.717 6.726 6.699 6.908 1,430,307 6.7337 -1.86%
2021-05-04 0 7.530 7.480 7.540 7.430 7.570 942,000 7,058,980 7.4936 6.844 6.799 6.853 6.753 6.880 1,036,422 6.8109 2.73%
2021-05-03 0 7.330 7.330 7.340 7.280 7.410 1,510,000 11,037,564 7.3096 6.662 6.662 6.671 6.617 6.735 1,661,357 6.6437 -0.95%
2021-04-30 0 7.400 7.400 7.410 7.400 7.580 857,400 6,364,808 7.4234 6.726 6.726 6.735 6.726 6.889 943,342 6.7471 -2.37%
2021-04-29 0 7.580 7.570 7.580 7.550 7.750 822,000 6,255,680 7.6103 6.889 6.880 6.889 6.862 7.044 904,394 6.9170 0.00%
2021-04-28 0 7.580 7.580 7.590 7.470 7.680 4,046,419 30,807,241 7.6135 6.889 6.889 6.899 6.789 6.980 4,452,016 6.9198 1.74%
2021-04-27 0 7.450 7.450 7.460 7.360 7.470 822,800 6,111,352 7.4275 6.771 6.771 6.780 6.689 6.789 905,274 6.7508 0.27%
2021-04-26 0 7.430 7.420 7.430 7.390 7.550 656,000 4,884,610 7.4461 6.753 6.744 6.753 6.717 6.862 721,755 6.7677 0.54%
2021-04-23 0 7.390 7.390 7.400 7.370 7.510 924,000 6,839,010 7.4015 6.717 6.717 6.726 6.699 6.826 1,016,618 6.7272 -0.94%
2021-04-22 0 7.460 7.450 7.460 7.400 7.520 1,116,000 8,314,100 7.4499 6.780 6.771 6.780 6.726 6.835 1,227,864 6.7712 -0.53%
2021-04-21 0 7.500 7.500 7.510 7.370 7.620 3,868,000 28,840,956 7.4563 6.817 6.817 6.826 6.699 6.926 4,255,713 6.7770 -3.10%
2021-04-20 0 7.740 7.730 7.740 7.630 7.830 1,490,000 11,494,580 7.7145 7.035 7.026 7.035 6.935 7.117 1,639,352 7.0117 0.00%
2021-04-19 0 7.740 7.730 7.740 7.470 7.810 2,520,000 19,415,540 7.7046 7.035 7.026 7.035 6.789 7.098 2,772,595 7.0027 3.61%
2021-04-16 0 7.470 7.470 7.490 7.430 7.570 1,478,000 11,046,980 7.4743 6.789 6.789 6.808 6.753 6.880 1,626,149 6.7933 0.00%
2021-04-15 0 7.470 7.450 7.470 7.410 7.610 2,358,000 17,633,400 7.4781 6.789 6.771 6.789 6.735 6.917 2,594,357 6.7968 -0.53%
2021-04-14 0 7.510 7.510 7.520 7.480 7.740 3,273,105 24,801,127 7.5772 6.826 6.826 6.835 6.799 7.035 3,601,188 6.8869 -2.72%
2021-04-13 0 7.720 7.700 7.720 7.660 7.790 1,642,000 12,676,340 7.7201 7.017 6.998 7.017 6.962 7.080 1,806,588 7.0167 -0.52%
2021-04-12 0 7.760 7.750 7.760 7.700 7.910 1,526,586 11,820,735 7.7432 7.053 7.044 7.053 6.998 7.189 1,679,605 7.0378 -0.77%
2021-04-09 0 7.820 7.810 7.820 7.740 7.930 1,440,000 11,243,510 7.8080 7.108 7.098 7.108 7.035 7.208 1,584,340 7.0967 -1.26%
2021-04-08 0 7.920 7.880 7.920 7.720 7.960 1,050,356 8,291,346 7.8938 7.198 7.162 7.198 7.017 7.235 1,155,640 7.1747 2.33%
2021-04-07 0 7.740 7.730 7.740 7.700 7.960 3,361,089 26,245,141 7.8085 7.035 7.026 7.035 6.998 7.235 3,697,992 7.0971 -1.53%
2021-04-01 0 7.860 7.860 7.870 7.760 8.170 3,440,000 27,039,100 7.8602 7.144 7.144 7.153 7.053 7.426 3,784,812 7.1441 1.16%
2021-03-31 0 7.770 7.770 7.790 7.710 7.880 3,189,402 24,778,181 7.7689 7.062 7.062 7.080 7.008 7.162 3,509,095 7.0611 -0.64%
2021-03-30 0 7.820 7.810 7.820 7.770 8.330 2,620,000 20,512,980 7.8294 7.108 7.098 7.108 7.062 7.571 2,882,619 7.1161 -1.39%
2021-03-29 0 7.930 7.920 7.940 7.810 8.260 3,285,700 26,321,380 8.0109 7.208 7.198 7.217 7.098 7.507 3,615,046 7.2811 -2.10%
2021-03-26 0 8.100 8.100 8.110 8.040 8.410 1,358,000 11,096,740 8.1714 7.362 7.362 7.371 7.308 7.644 1,494,121 7.4269 -2.64%
2021-03-25 0 8.320 8.300 8.320 7.860 8.340 2,806,000 22,920,136 8.1683 7.562 7.544 7.562 7.144 7.580 3,087,263 7.4241 3.10%
2021-03-24 0 8.070 8.050 8.070 7.920 8.390 3,470,000 27,848,280 8.0254 7.335 7.317 7.335 7.198 7.626 3,817,819 7.2943 -3.93%
2021-03-23 0 8.400 8.400 8.410 8.300 8.770 3,725,232 31,622,793 8.4888 7.635 7.635 7.644 7.544 7.971 4,098,635 7.7154 -4.11%
2021-03-22 0 8.760 8.760 8.820 8.200 9.060 8,432,003 72,856,770 8.6405 7.962 7.962 8.016 7.453 8.235 9,277,194 7.8533 5.93%
2021-03-19 0 8.270 8.260 8.270 8.150 8.300 4,378,316 36,126,303 8.2512 7.517 7.507 7.517 7.408 7.544 4,817,182 7.4995 -0.60%
2021-03-18 0 8.320 8.310 8.320 8.020 8.320 4,223,600 34,740,226 8.2253 7.562 7.553 7.562 7.289 7.562 4,646,957 7.4759 2.97%
2021-03-17 0 8.080 8.060 8.080 7.980 8.180 1,485,670 11,979,444 8.0633 7.344 7.326 7.344 7.253 7.435 1,634,588 7.3287 0.00%
2021-03-16 0 8.080 8.050 8.080 7.700 8.080 2,764,000 21,867,300 7.9115 7.344 7.317 7.344 6.998 7.344 3,041,053 7.1907 4.66%
2021-03-15 0 7.720 7.720 7.750 7.700 7.870 1,182,000 9,173,220 7.7608 7.017 7.017 7.044 6.998 7.153 1,300,479 7.0537 -0.52%
2021-03-12 0 7.760 7.730 7.760 7.640 8.020 2,764,000 21,424,780 7.7514 7.053 7.026 7.053 6.944 7.289 3,041,053 7.0452 -0.64%
2021-03-11 0 7.810 7.810 7.830 7.750 7.990 3,307,000 25,938,570 7.8435 7.098 7.098 7.117 7.044 7.262 3,638,481 7.1290 -1.01%
2021-03-10 0 7.890 7.880 7.890 7.840 8.180 2,103,372 16,718,445 7.9484 7.171 7.162 7.171 7.126 7.435 2,314,206 7.2243 -3.78%
2021-03-09 0 8.200 8.200 8.230 7.930 8.290 4,650,000 38,011,480 8.1745 7.453 7.453 7.480 7.208 7.535 5,116,098 7.4298 1.23%
2021-03-08 0 8.100 8.080 8.110 7.980 8.400 4,093,200 33,418,356 8.1644 7.362 7.344 7.371 7.253 7.635 4,503,487 7.4206 -0.37%
2021-03-05 0 8.130 8.110 8.130 7.790 8.200 2,648,474 21,320,723 8.0502 7.389 7.371 7.389 7.080 7.453 2,913,947 7.3168 1.50%
2021-03-04 0 8.010 8.000 8.010 7.970 8.080 1,701,600 13,661,136 8.0284 7.280 7.271 7.280 7.244 7.344 1,872,162 7.2970 -0.87%
2021-03-03 0 8.080 8.060 8.080 7.880 8.190 3,701,558 29,800,653 8.0508 7.344 7.326 7.344 7.162 7.444 4,072,588 7.3174 1.64%
2021-03-02 0 7.950 7.950 7.960 7.900 8.140 1,903,439 15,263,219 8.0188 7.226 7.226 7.235 7.180 7.398 2,094,232 7.2882 -0.75%
2021-03-01 0 8.010 8.000 8.010 7.900 8.300 2,052,000 16,410,543 7.9973 7.280 7.271 7.280 7.180 7.544 2,257,685 7.2687 0.88%
2021-02-26 0 7.940 7.940 7.960 7.710 8.070 3,169,000 25,158,230 7.9389 7.217 7.217 7.235 7.008 7.335 3,486,648 7.2156 -0.87%
2021-02-25 0 8.010 8.000 8.010 7.730 8.080 4,460,000 35,449,980 7.9484 7.280 7.271 7.280 7.026 7.344 4,907,053 7.2243 1.65%
2021-02-24 0 7.880 7.880 7.900 7.700 8.190 6,497,000 52,060,810 8.0131 7.162 7.162 7.180 6.998 7.444 7,148,234 7.2830 1.29%
2021-02-23 0 7.780 7.780 7.790 7.600 8.000 4,201,739 33,008,278 7.8559 7.071 7.071 7.080 6.908 7.271 4,622,905 7.1402 2.77%
2021-02-22 0 7.570 7.560 7.570 7.570 7.870 2,107,200 16,222,652 7.6987 6.880 6.871 6.880 6.880 7.153 2,318,418 6.9973 -0.26%
2021-02-19 0 7.590 7.550 7.590 7.430 7.600 1,809,500 13,675,385 7.5575 6.899 6.862 6.899 6.753 6.908 1,990,877 6.8690 1.34%
2021-02-18 0 7.490 7.470 7.510 7.410 7.960 2,232,000 17,032,030 7.6308 6.808 6.789 6.826 6.735 7.235 2,455,727 6.9356 -5.31%
2021-02-17 0 7.910 7.900 7.910 7.760 8.100 7,241,850 57,642,387 7.9596 7.189 7.180 7.189 7.053 7.362 7,967,745 7.2345 2.46%
2021-02-16 0 7.720 7.710 7.720 7.300 7.800 3,483,300 26,388,485 7.5757 7.017 7.008 7.017 6.635 7.089 3,832,453 6.8855 6.48%
2021-02-11 0 7.250 7.220 7.250 7.030 7.250 1,297,874 9,259,174 7.1341 6.589 6.562 6.589 6.390 6.589 1,427,968 6.4842 3.13%
2021-02-10 0 7.030 7.030 7.050 6.900 7.060 1,282,820 9,021,827 7.0328 6.390 6.390 6.408 6.271 6.417 1,411,405 6.3921 1.88%
2021-02-09 0 6.900 6.880 6.900 6.880 7.100 1,794,000 12,449,360 6.9394 6.271 6.253 6.271 6.253 6.453 1,973,824 6.3072 -1.00%
2021-02-08 0 6.970 6.960 6.970 6.850 7.070 1,178,000 8,245,520 6.9996 6.335 6.326 6.335 6.226 6.426 1,296,078 6.3619 2.35%
2021-02-05 0 6.810 6.810 6.840 6.710 6.940 823,000 5,612,050 6.8190 6.190 6.190 6.217 6.099 6.308 905,494 6.1978 0.74%
2021-02-04 0 6.760 6.750 6.760 6.750 7.100 1,370,956 9,457,697 6.8986 6.144 6.135 6.144 6.135 6.453 1,508,375 6.2701 -1.02%
2021-02-03 0 6.830 6.830 6.890 6.730 6.900 722,000 4,951,260 6.8577 6.208 6.208 6.262 6.117 6.271 794,370 6.2329 1.64%
2021-02-02 0 6.720 6.710 6.720 6.630 6.860 691,000 4,664,620 6.7505 6.108 6.099 6.108 6.026 6.235 760,263 6.1355 1.66%
2021-02-01 0 6.610 6.600 6.630 6.590 6.650 322,000 2,128,650 6.6107 6.008 5.999 6.026 5.990 6.044 354,276 6.0085 0.15%
2021-01-29 0 6.600 6.550 6.600 6.550 6.880 987,822 6,545,514 6.6262 5.999 5.953 5.999 5.953 6.253 1,086,837 6.0225 -0.75%
2021-01-28 0 6.650 6.650 6.660 6.570 6.680 904,000 5,988,620 6.6246 6.044 6.044 6.053 5.971 6.071 994,613 6.0211 0.15%
2021-01-27 0 6.640 6.640 6.670 6.590 6.730 1,478,000 9,833,060 6.6529 6.035 6.035 6.062 5.990 6.117 1,626,149 6.0468 -0.90%
2021-01-26 0 6.700 6.720 6.730 6.630 6.840 1,898,000 12,750,420 6.7178 6.090 6.108 6.117 6.026 6.217 2,088,248 6.1058 -2.05%
2021-01-25 0 6.840 6.830 6.840 6.800 7.100 1,553,000 10,756,724 6.9264 6.217 6.208 6.217 6.180 6.453 1,708,667 6.2954 -2.01%
2021-01-22 0 6.980 6.960 6.980 6.960 7.190 1,520,655 10,699,529 7.0361 6.344 6.326 6.344 6.326 6.535 1,673,080 6.3951 -1.97%
2021-01-21 0 7.120 7.100 7.120 6.930 7.160 2,122,000 14,988,620 7.0634 6.471 6.453 6.471 6.299 6.508 2,334,701 6.4199 1.86%
2021-01-20 0 6.990 6.940 6.990 6.910 7.020 1,385,000 9,629,890 6.9530 6.353 6.308 6.353 6.280 6.380 1,523,827 6.3195 0.14%
2021-01-19 0 6.980 6.970 6.980 6.930 7.060 1,678,000 11,712,570 6.9801 6.344 6.335 6.344 6.299 6.417 1,846,196 6.3442 -0.29%
2021-01-18 0 7.000 6.990 7.000 6.980 7.210 1,145,411 8,071,470 7.0468 6.362 6.353 6.362 6.344 6.553 1,260,223 6.4048 -2.91%
2021-01-15 0 7.210 7.180 7.210 7.160 7.470 2,148,000 15,563,110 7.2454 6.553 6.526 6.553 6.508 6.789 2,363,307 6.5853 -1.64%
2021-01-14 0 7.330 7.310 7.330 7.320 7.490 4,216,000 31,163,480 7.3917 6.662 6.644 6.662 6.653 6.808 4,638,596 6.7183 -0.95%
2021-01-13 0 7.400 7.390 7.400 7.130 7.530 7,387,000 54,579,510 7.3886 6.726 6.717 6.726 6.480 6.844 8,127,444 6.7155 4.23%
2021-01-12 0 7.100 7.090 7.100 7.010 7.180 4,744,000 33,536,620 7.0693 6.453 6.444 6.453 6.371 6.526 5,219,520 6.4252 -0.84%
2021-01-11 0 7.160 7.130 7.160 6.930 7.160 954,521 6,763,100 7.0853 6.508 6.480 6.508 6.299 6.508 1,050,199 6.4398 1.56%
2021-01-08 0 7.050 7.020 7.050 6.770 7.050 1,228,860 8,541,530 6.9508 6.408 6.380 6.408 6.153 6.408 1,352,036 6.3175 3.68%
2021-01-07 0 6.800 6.790 6.800 6.760 6.950 491,172 3,344,361 6.8089 6.180 6.171 6.180 6.144 6.317 540,405 6.1886 -1.59%
2021-01-06 0 6.910 6.830 6.920 6.750 6.910 450,222 3,069,700 6.8182 6.280 6.208 6.290 6.135 6.280 495,351 6.1970 1.92%
2021-01-05 0 6.780 6.760 6.780 6.650 6.810 658,000 4,424,110 6.7236 6.162 6.144 6.162 6.044 6.190 723,955 6.1110 -0.15%
2021-01-04 0 6.790 6.780 6.800 6.760 6.980 765,500 5,217,450 6.8157 6.171 6.162 6.180 6.144 6.344 842,231 6.1948 -1.74%
2020-12-31 0 6.910 6.910 6.920 6.910 7.040 476,000 3,300,940 6.9347 6.280 6.280 6.290 6.280 6.399 523,712 6.3030 -1.14%
2020-12-30 0 6.990 6.960 7.010 6.910 7.150 694,000 4,855,280 6.9961 6.353 6.326 6.371 6.280 6.499 763,564 6.3587 -0.57%
2020-12-29 0 7.030 7.030 7.040 6.870 7.030 498,000 3,463,800 6.9554 6.390 6.390 6.399 6.244 6.390 547,918 6.3218 2.33%
2020-12-28 0 6.870 6.870 6.880 6.820 6.980 294,000 2,030,880 6.9078 6.244 6.244 6.253 6.199 6.344 323,469 6.2784 -1.43%
2020-12-24 0 6.970 6.970 6.990 6.930 7.050 216,000 1,508,200 6.9824 6.335 6.335 6.353 6.299 6.408 237,651 6.3463 0.58%
2020-12-23 0 6.930 6.930 6.940 6.910 7.130 1,024,000 7,144,380 6.9769 6.299 6.299 6.308 6.280 6.480 1,126,642 6.3413 -1.42%
2020-12-22 0 7.030 6.990 7.030 6.950 7.030 1,696,000 11,823,920 6.9717 6.390 6.353 6.390 6.317 6.390 1,866,000 6.3365 -0.14%
2020-12-21 0 7.040 7.030 7.040 6.950 7.130 964,000 6,771,800 7.0247 6.399 6.390 6.399 6.317 6.480 1,060,628 6.3847 -1.26%
2020-12-18 0 7.130 7.110 7.130 7.050 7.250 1,536,880 10,960,727 7.1318 6.480 6.462 6.480 6.408 6.589 1,690,931 6.4821 -1.25%
2020-12-17 0 7.220 7.160 7.220 7.150 7.260 410,351 2,965,742 7.2273 6.562 6.508 6.562 6.499 6.599 451,483 6.5689 0.70%
2020-12-16 0 7.170 7.150 7.180 6.990 7.170 1,065,203 7,535,101 7.0739 6.517 6.499 6.526 6.353 6.517 1,171,975 6.4294 2.43%
2020-12-15 0 7.000 6.990 7.000 6.910 7.330 3,116,000 21,949,720 7.0442 6.362 6.353 6.362 6.280 6.662 3,428,336 6.4024 -4.11%
2020-12-14 0 7.300 7.280 7.300 7.210 7.370 761,000 5,542,150 7.2827 6.635 6.617 6.635 6.553 6.699 837,280 6.6192 -0.95%
2020-12-11 0 7.370 7.360 7.370 7.250 7.400 874,000 6,430,840 7.3579 6.699 6.689 6.699 6.589 6.726 961,606 6.6876 0.55%
2020-12-10 0 7.330 7.300 7.340 7.250 7.360 528,000 3,858,540 7.3078 6.662 6.635 6.671 6.589 6.689 580,925 6.6421 -0.68%
2020-12-09 0 7.380 7.340 7.380 7.220 7.380 1,229,173 9,002,765 7.3242 6.708 6.671 6.708 6.562 6.708 1,352,381 6.6570 1.10%
2020-12-08 0 7.300 7.290 7.300 7.290 7.560 1,780,000 13,104,360 7.3620 6.635 6.626 6.635 6.626 6.871 1,958,420 6.6913 -2.54%
2020-12-07 0 7.490 7.440 7.490 7.400 7.560 2,672,176 19,899,304 7.4469 6.808 6.762 6.808 6.726 6.871 2,940,025 6.7684 1.22%
2020-12-04 0 7.400 7.370 7.400 7.320 7.570 5,136,000 37,795,930 7.3590 6.726 6.699 6.726 6.653 6.880 5,650,813 6.6886 0.00%
2020-12-03 0 7.400 7.400 7.410 7.310 7.440 2,302,504 16,950,149 7.3616 6.726 6.726 6.735 6.644 6.762 2,533,298 6.6909 0.00%
2020-12-02 0 7.400 7.380 7.400 7.200 7.460 2,575,104 18,937,690 7.3541 6.726 6.708 6.726 6.544 6.780 2,833,222 6.6842 3.35%
2020-12-01 0 7.160 7.150 7.170 7.080 7.380 1,370,000 9,817,238 7.1659 6.508 6.499 6.517 6.435 6.708 1,507,324 6.5130 1.13%
2020-11-30 0 7.080 7.070 7.100 7.080 7.510 3,956,500 28,832,430 7.2874 6.435 6.426 6.453 6.435 6.826 4,353,084 6.6234 -5.60%
2020-11-27 0 7.500 7.480 7.500 7.370 7.590 1,666,000 12,470,760 7.4855 6.817 6.799 6.817 6.699 6.899 1,832,993 6.8035 0.54%
2020-11-26 0 7.460 7.460 7.470 7.410 7.550 735,000 5,487,670 7.4662 6.780 6.780 6.789 6.735 6.862 808,674 6.7860 -0.53%
2020-11-25 0 7.500 7.490 7.500 7.440 7.800 4,282,780 32,909,828 7.6842 6.817 6.808 6.817 6.762 7.089 4,712,069 6.9842 -1.32%
2020-11-24 0 7.600 7.580 7.600 7.510 7.700 2,092,000 15,913,550 7.6069 6.908 6.889 6.908 6.826 6.998 2,301,694 6.9138 0.66%
2020-11-23 0 7.550 7.530 7.550 7.500 7.660 2,088,504 15,812,855 7.5714 6.862 6.844 6.862 6.817 6.962 2,297,848 6.8816 -1.56%
2020-11-20 0 7.670 7.640 7.670 7.580 7.780 3,028,880 23,161,476 7.6469 6.971 6.944 6.971 6.889 7.071 3,332,483 6.9502 0.26%
2020-11-19 0 7.650 7.640 7.650 7.390 7.750 4,086,000 31,017,380 7.5911 6.953 6.944 6.953 6.717 7.044 4,495,565 6.8996 2.68%
2020-11-18 0 7.450 7.450 7.480 7.310 7.500 3,592,410 26,645,958 7.4173 6.771 6.771 6.799 6.644 6.817 3,952,499 6.7415 -0.53%
2020-11-17 0 7.490 7.470 7.490 7.080 7.500 6,792,292 49,888,112 7.3448 6.808 6.789 6.808 6.435 6.817 7,473,125 6.6757 4.46%
2020-11-16 0 7.170 7.170 7.180 6.950 7.240 2,360,409 16,832,351 7.1311 6.517 6.517 6.526 6.317 6.580 2,597,007 6.4814 4.98%
2020-11-13 0 6.830 6.820 6.830 6.750 6.930 1,616,000 11,061,140 6.8448 6.208 6.199 6.208 6.135 6.299 1,777,982 6.2212 -1.44%
2020-11-12 0 6.930 6.930 6.950 6.930 7.280 2,023,841 14,262,072 7.0470 6.299 6.299 6.317 6.299 6.617 2,226,703 6.4050 -3.75%
2020-11-11 0 7.200 7.190 7.200 7.040 7.330 4,715,800 33,802,240 7.1679 6.544 6.535 6.544 6.399 6.662 5,188,494 6.5148 -0.14%
2020-11-10 0 7.210 7.200 7.230 6.900 7.390 12,015,100 86,931,627 7.2352 6.553 6.544 6.571 6.271 6.717 13,219,447 6.5760 9.91%
2020-11-09 0 6.560 6.520 6.560 6.350 6.630 1,410,000 9,176,790 6.5084 5.962 5.926 5.962 5.771 6.026 1,551,333 5.9154 3.31%
2020-11-06 0 6.350 6.350 6.360 6.270 6.530 3,092,000 19,738,940 6.3839 5.771 5.771 5.781 5.699 5.935 3,401,930 5.8023 -3.20%
2020-11-05 0 6.560 6.510 6.560 6.400 6.590 1,138,670 7,422,455 6.5185 5.962 5.917 5.962 5.817 5.990 1,252,806 5.9247 2.02%
2020-11-04 0 6.430 6.410 6.430 6.300 6.470 1,210,000 7,750,800 6.4056 5.844 5.826 5.844 5.726 5.881 1,331,286 5.8220 2.72%
2020-11-03 0 6.260 6.210 6.260 6.140 6.300 382,286 2,378,684 6.2223 5.690 5.644 5.690 5.581 5.726 420,605 5.6554 0.81%
2020-11-02 0 6.210 6.180 6.210 6.050 6.210 676,000 4,152,720 6.1431 5.644 5.617 5.644 5.499 5.644 743,760 5.5834 1.97%
2020-10-30 0 6.090 6.060 6.090 5.960 6.200 1,161,000 7,016,070 6.0431 5.535 5.508 5.535 5.417 5.635 1,277,374 5.4926 0.16%
2020-10-29 0 6.080 6.080 6.090 6.030 6.140 778,796 4,724,732 6.0667 5.526 5.526 5.535 5.481 5.581 856,860 5.5140 -1.62%
2020-10-28 0 6.180 6.140 6.180 6.100 6.270 376,000 2,319,320 6.1684 5.617 5.581 5.617 5.544 5.699 413,689 5.6064 -2.68%
2020-10-27 0 6.350 6.320 6.360 6.160 6.460 1,535,062 9,685,604 6.3096 5.771 5.744 5.781 5.599 5.871 1,688,931 5.7348 -2.16%
2020-10-23 0 6.490 6.490 6.500 6.200 6.500 1,671,507 10,698,465 6.4005 5.899 5.899 5.908 5.635 5.908 1,839,052 5.8174 5.19%
2020-10-22 0 6.170 6.150 6.180 6.000 6.170 556,000 3,391,470 6.0998 5.608 5.590 5.617 5.453 5.608 611,731 5.5441 2.15%
2020-10-21 0 6.040 6.040 6.060 5.920 6.090 1,287,446 7,714,879 5.9924 5.490 5.490 5.508 5.381 5.535 1,416,495 5.4465 -0.66%
2020-10-20 0 6.080 6.060 6.080 5.960 6.080 1,438,000 8,654,480 6.0184 5.526 5.508 5.526 5.417 5.526 1,582,140 5.4701 -0.33%
2020-10-19 0 6.100 6.080 6.100 6.020 6.180 1,738,000 10,527,180 6.0571 5.544 5.526 5.544 5.472 5.617 1,912,210 5.5052 0.49%
2020-10-16 0 6.070 6.070 6.080 6.000 6.220 1,046,000 6,344,280 6.0653 5.517 5.517 5.526 5.453 5.653 1,150,847 5.5127 -0.49%
2020-10-15 0 6.100 6.080 6.100 5.980 6.130 844,000 5,107,080 6.0510 5.544 5.526 5.544 5.435 5.572 928,599 5.4998 0.00%
2020-10-14 0 6.100 6.100 6.110 6.000 6.220 1,441,932 8,773,746 6.0847 5.544 5.544 5.553 5.453 5.653 1,586,466 5.5304 -1.61%
2020-10-12 0 6.200 6.170 6.200 6.150 6.300 1,778,000 11,017,250 6.1964 5.635 5.608 5.635 5.590 5.726 1,956,220 5.6319 -0.16%
2020-10-09 0 6.210 6.210 6.220 6.180 6.380 1,900,000 11,818,260 6.2201 5.644 5.644 5.653 5.617 5.799 2,090,449 5.6535 -1.11%
2020-10-08 0 6.280 6.280 6.300 6.230 6.380 284,159 1,789,338 6.2970 5.708 5.708 5.726 5.662 5.799 312,642 5.7233 -0.16%
2020-10-07 0 6.290 6.290 6.310 6.240 6.340 1,390,214 8,745,276 6.2906 5.717 5.717 5.735 5.672 5.762 1,529,564 5.7175 -0.94%
2020-10-06 0 6.350 6.350 6.360 6.270 6.560 732,000 4,652,710 6.3562 5.771 5.771 5.781 5.699 5.962 805,373 5.7771 -0.16%
2020-10-05 0 6.360 6.330 6.380 6.260 6.360 815,318 5,142,354 6.3072 5.781 5.753 5.799 5.690 5.781 897,042 5.7326 0.32%
2020-09-30 0 6.340 6.310 6.340 6.240 6.450 728,000 4,621,960 6.3488 5.762 5.735 5.762 5.672 5.862 800,972 5.7704 0.79%
2020-09-29 0 6.290 6.290 6.360 6.200 6.360 476,000 2,994,600 6.2912 5.717 5.717 5.781 5.635 5.781 523,712 5.7180 1.13%
2020-09-28 0 6.220 6.200 6.220 6.200 6.280 614,880 3,832,794 6.2334 5.653 5.635 5.653 5.635 5.708 676,513 5.6655 0.32%
2020-09-25 0 6.200 6.150 6.200 6.040 6.200 1,123,000 6,891,200 6.1364 5.635 5.590 5.635 5.490 5.635 1,235,565 5.5774 0.98%
2020-09-24 0 6.140 6.140 6.170 6.000 6.230 1,044,000 6,378,490 6.1097 5.581 5.581 5.608 5.453 5.662 1,148,647 5.5530 0.33%
2020-09-23 0 6.120 6.100 6.120 6.040 6.310 380,880 2,326,387 6.1079 5.562 5.544 5.562 5.490 5.735 419,058 5.5515 -0.65%
2020-09-22 0 6.160 6.130 6.160 6.100 6.260 815,000 4,998,360 6.1330 5.599 5.572 5.599 5.544 5.690 896,692 5.5742 -1.91%
2020-09-21 0 6.280 6.260 6.280 6.250 6.460 1,405,002 8,861,102 6.3068 5.708 5.690 5.708 5.681 5.871 1,545,834 5.7322 -2.94%
2020-09-18 0 6.470 6.390 6.470 6.370 6.530 1,707,478 11,040,455 6.4659 5.881 5.808 5.881 5.790 5.935 1,878,629 5.8769 1.25%
2020-09-17 0 6.390 6.390 6.430 6.390 6.680 760,612 4,928,197 6.4793 5.808 5.808 5.844 5.808 6.071 836,853 5.8890 -3.18%
2020-09-16 0 6.600 6.570 6.600 6.550 6.710 1,200,000 7,975,730 6.6464 5.999 5.971 5.999 5.953 6.099 1,320,283 6.0409 -0.60%
2020-09-15 0 6.640 6.630 6.640 6.620 6.700 1,026,000 6,830,280 6.6572 6.035 6.026 6.035 6.017 6.090 1,128,842 6.0507 0.30%
2020-09-14 0 6.620 6.620 6.640 6.560 6.750 857,672 5,709,555 6.6570 6.017 6.017 6.035 5.962 6.135 943,642 6.0506 -1.63%
2020-09-11 0 6.730 6.700 6.730 6.630 6.820 1,568,000 10,540,240 6.7221 6.117 6.090 6.117 6.026 6.199 1,725,170 6.1097 2.91%
2020-09-10 0 6.540 6.530 6.540 6.380 6.650 1,648,004 10,709,756 6.4986 5.944 5.935 5.944 5.799 6.044 1,813,194 5.9066 2.51%
2020-09-09 0 6.380 6.370 6.380 6.320 6.410 670,000 4,277,500 6.3843 5.799 5.790 5.799 5.744 5.826 737,158 5.8027 0.31%
2020-09-08 0 6.360 6.340 6.390 6.270 6.500 1,475,648 9,405,111 6.3735 5.781 5.762 5.808 5.699 5.908 1,623,561 5.7929 -0.47%
2020-09-07 0 6.390 6.390 6.400 6.350 6.550 4,524,000 28,958,840 6.4012 5.808 5.808 5.817 5.771 5.953 4,977,468 5.8180 -1.54%
2020-09-04 0 6.490 6.490 6.530 6.420 6.600 1,996,047 13,007,796 6.5168 5.899 5.899 5.935 5.835 5.999 2,196,123 5.9231 -2.11%
2020-09-03 0 6.630 6.620 6.630 6.540 6.650 1,623,111 10,691,109 6.5868 6.026 6.017 6.026 5.944 6.044 1,785,805 5.9867 0.45%
2020-09-02 0 6.600 6.590 6.600 6.400 6.660 4,395,548 28,758,025 6.5425 5.999 5.990 5.999 5.817 6.053 4,836,141 5.9465 2.33%
2020-09-01 0 6.450 6.440 6.450 6.220 6.450 3,781,000 23,848,840 6.3075 5.862 5.853 5.862 5.653 5.862 4,159,993 5.7329 2.22%
2020-08-31 0 6.310 6.300 6.310 6.230 6.500 5,842,000 37,070,858 6.3456 5.735 5.726 5.735 5.662 5.908 6,427,580 5.7675 -2.17%
2020-08-28 0 6.450 6.450 6.470 6.300 6.540 3,426,800 22,157,796 6.4660 5.862 5.862 5.881 5.726 5.944 3,770,289 5.8769 0.94%
2020-08-27 0 6.390 6.330 6.390 6.280 6.480 1,344,000 8,514,510 6.3352 5.808 5.753 5.808 5.708 5.890 1,478,717 5.7580 -0.78%
2020-08-26 0 6.440 6.370 6.440 6.380 6.520 2,022,000 12,996,770 6.4277 5.853 5.790 5.853 5.799 5.926 2,224,677 5.8421 0.47%
2020-08-25 0 6.410 6.400 6.410 6.140 6.460 2,228,000 14,231,320 6.3875 5.826 5.817 5.826 5.581 5.871 2,451,326 5.8056 2.72%
2020-08-24 0 6.240 6.230 6.240 6.030 6.380 1,901,695 11,870,732 6.2422 5.672 5.662 5.672 5.481 5.799 2,092,314 5.6735 2.13%
2020-08-21 0 6.110 6.110 6.140 6.020 6.200 3,038,000 18,638,160 6.1350 5.553 5.553 5.581 5.472 5.635 3,342,517 5.5761 0.49%
2020-08-20 0 6.080 6.050 6.080 6.000 6.210 779,000 4,722,163 6.0618 5.526 5.499 5.526 5.453 5.644 857,084 5.5096 -2.09%
2020-08-19 0 6.210 6.210 6.230 6.110 6.290 494,000 3,061,324 6.1970 5.644 5.644 5.662 5.553 5.717 543,517 5.6324 0.16%
2020-08-18 0 6.200 6.160 6.200 6.060 6.220 992,500 6,092,080 6.1381 5.635 5.599 5.635 5.508 5.653 1,091,984 5.5789 0.00%
2020-08-17 0 6.200 6.190 6.200 6.130 6.200 823,000 5,078,906 6.1712 5.635 5.626 5.635 5.572 5.635 905,494 5.6090 0.00%
2020-08-14 0 6.200 6.190 6.200 5.940 6.220 3,208,000 19,661,360 6.1289 5.635 5.626 5.635 5.399 5.653 3,529,558 5.5705 4.03%
2020-08-13 0 5.960 5.960 5.970 5.960 6.080 3,592,000 21,549,720 5.9994 5.417 5.417 5.426 5.417 5.526 3,952,048 5.4528 -1.97%
2020-08-12 0 6.080 6.080 6.090 5.940 6.100 5,178,000 31,065,164 5.9995 5.526 5.526 5.535 5.399 5.544 5,697,023 5.4529 2.36%
2020-08-11 0 5.940 5.930 5.940 5.680 6.020 13,013,999 74,639,174 5.7353 5.399 5.390 5.399 5.163 5.472 14,318,472 5.2128 5.32%
2020-08-10 0 5.640 5.630 5.640 5.610 5.700 2,952,671 16,691,103 5.6529 5.126 5.117 5.126 5.099 5.181 3,248,635 5.1379 -1.40%
2020-08-07 0 5.720 5.710 5.720 5.690 5.810 2,319,240 13,245,716 5.7112 5.199 5.190 5.199 5.172 5.281 2,551,712 5.1909 -0.87%
2020-08-06 0 5.770 5.770 5.790 5.700 5.910 1,815,000 10,478,040 5.7730 5.244 5.244 5.263 5.181 5.372 1,996,929 5.2471 -0.17%
2020-08-05 0 5.780 5.760 5.780 5.720 5.830 2,746,000 15,816,780 5.7599 5.253 5.235 5.253 5.199 5.299 3,021,248 5.2352 -1.20%
2020-08-04 0 5.850 5.850 5.860 5.800 5.930 3,438,000 20,103,480 5.8474 5.317 5.317 5.326 5.272 5.390 3,782,612 5.3147 0.17%
2020-08-03 0 5.840 5.830 5.850 5.640 5.840 1,477,400 8,494,274 5.7495 5.308 5.299 5.317 5.126 5.308 1,625,489 5.2257 4.29%
2020-07-31 0 5.600 5.570 5.600 5.530 5.610 2,709,903 15,154,096 5.5921 5.090 5.063 5.090 5.026 5.099 2,981,533 5.0827 1.63%
2020-07-30 0 5.510 5.510 5.520 5.510 5.620 1,608,000 8,936,760 5.5577 5.008 5.008 5.017 5.008 5.108 1,769,180 5.0514 -0.72%
2020-07-29 0 5.550 5.540 5.550 5.520 5.630 2,376,032 13,182,624 5.5482 5.044 5.035 5.044 5.017 5.117 2,614,196 5.0427 -1.42%
2020-07-28 0 5.630 5.630 5.650 5.630 5.710 1,479,386 8,360,793 5.6515 5.117 5.117 5.135 5.117 5.190 1,627,674 5.1367 -0.35%
2020-07-27 0 5.650 5.640 5.650 5.640 5.840 2,040,000 11,622,280 5.6972 5.135 5.126 5.135 5.126 5.308 2,244,482 5.1782 -1.57%
2020-07-24 0 5.740 5.730 5.740 5.680 5.870 3,400,500 19,429,560 5.7137 5.217 5.208 5.217 5.163 5.335 3,741,353 5.1932 -2.21%
2020-07-23 0 5.870 5.860 5.870 5.820 5.990 1,901,261 11,150,840 5.8650 5.335 5.326 5.335 5.290 5.444 2,091,836 5.3306 -0.34%
2020-07-22 0 5.890 5.880 5.890 5.880 6.010 2,240,082 13,333,111 5.9521 5.353 5.344 5.353 5.344 5.462 2,464,619 5.4098 -1.83%
2020-07-21 0 6.000 5.990 6.000 5.970 6.080 1,113,448 6,696,124 6.0139 5.453 5.444 5.453 5.426 5.526 1,225,056 5.4660 -0.33%
2020-07-20 0 6.020 5.910 6.020 5.820 6.040 4,072,000 24,050,714 5.9064 5.472 5.372 5.472 5.290 5.490 4,480,162 5.3683 0.33%
2020-07-17 0 6.000 6.000 6.010 6.000 6.080 1,456,000 8,755,000 6.0130 5.453 5.453 5.462 5.453 5.526 1,601,944 5.4652 -1.15%
2020-07-16 0 6.070 6.060 6.070 6.050 6.110 1,802,200 10,938,564 6.0696 5.517 5.508 5.517 5.499 5.553 1,982,846 5.5166 -0.33%
2020-07-15 0 6.090 6.080 6.090 6.040 6.130 1,735,000 10,556,120 6.0842 5.535 5.526 5.535 5.490 5.572 1,908,910 5.5299 -0.16%
2020-07-14 0 6.100 6.090 6.100 6.080 6.200 1,980,000 12,121,680 6.1221 5.544 5.535 5.544 5.526 5.635 2,178,468 5.5643 -1.61%
2020-07-13 0 6.200 6.180 6.200 6.160 6.350 2,712,000 16,929,680 6.2425 5.635 5.617 5.635 5.599 5.771 2,983,840 5.6738 -0.32%
2020-07-10 0 6.220 6.190 6.220 6.110 6.620 4,331,800 26,964,738 6.2248 5.653 5.626 5.653 5.553 6.017 4,766,003 5.6577 -4.45%
2020-07-09 0 6.510 6.510 6.520 6.500 6.850 2,304,000 15,219,260 6.6056 5.917 5.917 5.926 5.908 6.226 2,534,944 6.0038 -4.82%
2020-07-08 0 6.840 6.830 6.840 6.820 6.990 442,770 3,058,730 6.9082 6.217 6.208 6.217 6.199 6.353 487,152 6.2788 -1.72%
2020-07-07 0 6.960 6.880 6.960 6.900 7.150 2,203,603 15,483,973 7.0267 6.326 6.253 6.326 6.271 6.499 2,424,484 6.3865 0.14%
2020-07-06 0 6.950 6.940 6.950 6.830 6.960 1,480,000 10,185,560 6.8821 6.317 6.308 6.317 6.208 6.326 1,628,349 6.2551 2.81%
2020-07-03 0 6.760 6.740 6.760 6.650 6.830 780,000 5,250,720 6.7317 6.144 6.126 6.144 6.044 6.208 858,184 6.1184 0.45%
2020-07-02 0 6.730 6.700 6.730 6.690 6.860 1,122,000 7,572,940 6.7495 6.117 6.090 6.117 6.081 6.235 1,234,465 6.1346 1.05%
2020-06-30 0 6.660 6.630 6.660 6.590 6.720 1,718,000 11,403,420 6.6376 6.053 6.026 6.053 5.990 6.108 1,890,206 6.0329 2.46%
2020-06-29 0 6.500 6.490 6.500 6.390 6.510 972,800 6,296,876 6.4729 5.908 5.899 5.908 5.808 5.917 1,070,310 5.8832 -0.15%
2020-06-26 0 6.510 6.490 6.510 6.260 6.590 2,196,296 14,171,019 6.4522 5.917 5.899 5.917 5.690 5.990 2,416,444 5.8644 3.33%
2020-06-24 0 6.300 6.290 6.300 6.280 6.450 640,000 4,037,580 6.3087 5.726 5.717 5.726 5.708 5.862 704,151 5.7340 -0.16%
2020-06-23 0 6.310 6.300 6.320 6.240 6.390 566,000 3,574,220 6.3149 5.735 5.726 5.744 5.672 5.808 622,734 5.7396 0.80%
2020-06-22 0 6.260 6.250 6.260 6.240 6.590 1,877,200 11,817,788 6.2954 5.690 5.681 5.690 5.672 5.990 2,065,363 5.7219 -3.69%
2020-06-19 0 6.500 6.500 6.510 6.430 6.560 1,520,559 9,889,027 6.5035 5.908 5.908 5.917 5.844 5.962 1,672,974 5.9110 -0.91%
2020-06-18 0 6.560 6.560 6.570 6.510 6.700 1,958,168 12,909,533 6.5927 5.962 5.962 5.971 5.917 6.090 2,154,447 5.9920 -0.91%
2020-06-17 0 6.620 6.620 6.630 6.440 6.670 1,243,179 8,161,354 6.5649 6.017 6.017 6.026 5.853 6.062 1,367,790 5.9668 -1.34%
2020-06-16 0 6.710 6.680 6.710 6.590 6.750 2,916,000 19,532,620 6.6984 6.099 6.071 6.099 5.990 6.135 3,208,289 6.0882 5.17%
2020-06-15 0 6.380 6.370 6.380 6.380 6.630 1,635,556 10,570,924 6.4632 5.799 5.790 5.799 5.799 6.026 1,799,498 5.8744 -3.19%
2020-06-12 0 6.590 6.590 6.620 6.500 6.630 2,294,768 15,048,775 6.5579 5.990 5.990 6.017 5.908 6.026 2,524,787 5.9604 -1.64%
2020-06-11 0 6.700 6.690 6.700 6.690 7.200 2,121,854 14,443,348 6.8069 6.090 6.081 6.090 6.081 6.544 2,334,540 6.1868 -5.90%
2020-06-10 0 7.120 7.090 7.120 6.970 7.280 1,294,278 9,164,493 7.0808 6.471 6.444 6.471 6.335 6.617 1,424,011 6.4357 -0.56%
2020-06-09 0 7.160 7.130 7.160 6.930 7.160 4,067,532 28,930,599 7.1126 6.508 6.480 6.508 6.299 6.508 4,475,246 6.4646 3.62%
2020-06-08 0 6.910 6.900 6.910 6.820 7.120 6,952,645 48,145,295 6.9247 6.280 6.271 6.280 6.199 6.471 7,649,551 6.2939 -0.72%
2020-06-05 0 6.960 6.950 6.960 6.880 6.970 5,388,671 37,116,191 6.8878 6.326 6.317 6.326 6.253 6.335 5,928,811 6.2603 1.31%
2020-06-04 0 6.870 6.860 6.870 6.840 6.920 2,274,000 15,608,880 6.8641 6.244 6.235 6.244 6.217 6.290 2,501,937 6.2387 0.15%
2020-06-03 0 6.860 6.850 6.870 6.810 7.010 2,042,992 14,036,213 6.8704 6.235 6.226 6.244 6.190 6.371 2,247,774 6.2445 -0.15%
2020-06-02 0 6.870 6.850 6.870 6.820 6.970 762,000 5,230,410 6.8641 6.244 6.226 6.244 6.199 6.335 838,380 6.2387 1.63%
2020-06-01 0 6.760 6.750 6.770 6.740 6.910 635,000 4,305,730 6.7807 6.144 6.135 6.153 6.126 6.280 698,650 6.1629 1.50%
2020-05-29 0 6.660 6.650 6.660 6.560 6.990 2,037,000 13,563,032 6.6583 6.053 6.044 6.053 5.962 6.353 2,241,181 6.0517 -2.35%
2020-05-28 0 6.820 6.800 6.820 6.660 7.050 1,755,000 11,972,350 6.8219 6.199 6.180 6.199 6.053 6.408 1,930,914 6.2004 -1.59%
2020-05-27 0 6.930 6.920 6.930 6.800 7.040 1,760,283 12,172,314 6.9150 6.299 6.290 6.299 6.180 6.399 1,936,727 6.2850 1.76%
2020-05-26 0 6.810 6.720 6.810 6.660 6.920 1,660,000 11,332,280 6.8267 6.190 6.108 6.190 6.053 6.290 1,826,392 6.2047 3.81%
2020-05-25 0 6.560 6.560 6.580 6.290 6.650 1,984,000 12,816,680 6.4600 5.962 5.962 5.981 5.717 6.044 2,182,869 5.8715 -0.46%
2020-05-22 0 6.590 6.560 6.590 6.550 6.930 2,159,485 14,324,433 6.6333 5.990 5.962 5.990 5.953 6.299 2,375,943 6.0289 -4.77%
2020-05-21 0 6.920 6.900 6.920 6.850 7.100 1,820,000 12,658,410 6.9552 6.290 6.271 6.290 6.226 6.453 2,002,430 6.3215 -0.86%
2020-05-20 0 6.980 6.970 6.980 6.750 7.100 6,902,360 48,132,264 6.9733 6.344 6.335 6.344 6.135 6.453 7,594,226 6.3380 4.33%
2020-05-19 0 6.690 6.690 6.700 6.520 6.800 3,721,176 24,918,922 6.6965 6.081 6.081 6.090 5.926 6.180 4,094,172 6.0864 3.24%
2020-05-18 0 6.480 6.470 6.480 6.280 6.540 1,832,000 11,862,140 6.4750 5.890 5.881 5.890 5.708 5.944 2,015,633 5.8851 2.86%
2020-05-15 0 6.300 6.300 6.360 6.120 6.350 1,939,783 12,125,512 6.2510 5.726 5.726 5.781 5.562 5.771 2,134,219 5.6815 2.27%
2020-05-14 0 6.160 6.160 6.170 6.020 6.320 1,939,089 11,914,553 6.1444 5.599 5.599 5.608 5.472 5.744 2,133,456 5.5846 -2.84%
2020-05-13 0 6.340 6.330 6.350 6.280 6.390 1,030,000 6,526,460 6.3364 5.762 5.753 5.771 5.708 5.808 1,133,243 5.7591 -0.78%
2020-05-12 0 6.390 6.370 6.390 6.340 6.460 1,166,000 7,424,940 6.3679 5.808 5.790 5.808 5.762 5.871 1,282,875 5.7877 -1.39%
2020-05-11 0 6.480 6.460 6.480 6.280 6.550 2,604,615 16,850,029 6.4693 5.890 5.871 5.890 5.708 5.953 2,865,692 5.8799 2.53%
2020-05-08 0 6.320 6.300 6.320 6.150 6.350 2,261,300 14,137,958 6.2521 5.744 5.726 5.744 5.590 5.771 2,487,964 5.6825 2.27%
2020-05-07 0 6.180 6.170 6.180 6.150 6.340 1,218,528 7,551,630 6.1973 5.617 5.608 5.617 5.590 5.762 1,340,669 5.6327 -1.90%
2020-05-06 0 6.300 6.300 6.310 6.290 6.470 2,052,000 12,965,811 6.3186 5.726 5.726 5.735 5.717 5.881 2,257,685 5.7430 -1.25%
2020-05-05 0 6.380 6.350 6.380 6.220 6.380 2,707,000 17,075,190 6.3078 5.799 5.771 5.799 5.653 5.799 2,978,339 5.7331 2.74%
2020-05-04 0 6.210 6.190 6.210 6.060 6.240 2,438,000 14,990,020 6.1485 5.644 5.626 5.644 5.508 5.672 2,682,376 5.5883 -2.66%
2020-04-29 0 6.380 6.360 6.380 6.210 6.400 2,478,300 15,736,570 6.3497 5.799 5.781 5.799 5.644 5.817 2,726,715 5.7713 3.91%
2020-04-28 0 6.140 6.140 6.170 6.100 6.210 1,374,000 8,444,820 6.1462 5.581 5.581 5.608 5.544 5.644 1,511,724 5.5862 -1.13%
2020-04-27 0 6.210 6.210 6.220 6.080 6.480 2,262,000 14,058,460 6.2151 5.644 5.644 5.653 5.526 5.890 2,488,734 5.6488 2.48%
2020-04-24 0 6.060 6.050 6.060 6.020 6.170 774,000 4,691,540 6.0614 5.508 5.499 5.508 5.472 5.608 851,583 5.5092 -1.78%
2020-04-23 0 6.170 6.160 6.170 6.060 6.180 940,080 5,772,911 6.1409 5.608 5.599 5.608 5.508 5.617 1,034,310 5.5814 2.15%
2020-04-22 0 6.040 6.040 6.050 5.860 6.060 1,162,270 6,994,783 6.0182 5.490 5.490 5.499 5.326 5.508 1,278,771 5.4699 0.67%
2020-04-21 0 6.000 5.990 6.000 5.840 6.070 2,197,660 13,086,277 5.9546 5.453 5.444 5.453 5.308 5.517 2,417,945 5.4121 -2.28%
2020-04-20 0 6.140 6.130 6.140 6.060 6.200 2,071,999 12,697,813 6.1283 5.581 5.572 5.581 5.508 5.635 2,279,688 5.5700 1.49%
2020-04-17 0 6.050 6.050 6.060 5.870 6.180 8,254,600 49,004,078 5.9366 5.499 5.499 5.508 5.335 5.617 9,082,009 5.3957 5.95%
2020-04-16 0 5.710 5.710 5.730 5.650 5.860 2,923,550 16,717,491 5.7182 5.190 5.190 5.208 5.135 5.326 3,216,595 5.1973 -1.55%
2020-04-15 0 5.800 5.800 5.810 5.710 5.840 5,920,784 34,299,927 5.7931 5.272 5.272 5.281 5.190 5.308 6,514,261 5.2654 0.00%
2020-04-14 0 5.800 5.800 5.820 5.740 5.880 2,356,000 13,676,660 5.8050 5.272 5.272 5.290 5.217 5.344 2,592,156 5.2762 -0.51%
2020-04-09 0 5.830 5.820 5.830 5.600 6.150 4,039,867 23,413,395 5.7956 5.299 5.290 5.299 5.090 5.590 4,444,808 5.2676 4.86%
2020-04-08 0 5.560 5.550 5.560 5.510 5.710 3,356,000 18,762,180 5.5906 5.053 5.044 5.053 5.008 5.190 3,692,392 5.0813 -1.77%
2020-04-07 0 5.660 5.650 5.660 5.530 5.930 5,623,006 32,384,306 5.7593 5.144 5.135 5.144 5.026 5.390 6,186,634 5.2346 3.47%
2020-04-06 0 5.470 5.470 5.480 5.170 5.530 3,260,000 17,342,300 5.3197 4.972 4.972 4.981 4.699 5.026 3,586,770 4.8351 5.80%
2020-04-03 0 5.170 5.160 5.170 5.110 5.250 2,618,400 13,515,274 5.1617 4.699 4.690 4.699 4.644 4.772 2,880,858 4.6914 -1.15%
2020-04-02 0 5.230 5.220 5.230 5.200 5.460 1,602,160 8,409,765 5.2490 4.754 4.744 4.754 4.726 4.963 1,762,754 4.7708 -4.04%
2020-04-01 0 5.450 5.430 5.450 5.190 5.530 31,617,224 166,604,069 5.2694 4.953 4.935 4.953 4.717 5.026 34,786,413 4.7893 3.81%
2020-03-31 0 5.250 5.250 5.260 5.180 5.620 4,318,915 22,965,325 5.3174 4.772 4.772 4.781 4.708 5.108 4,751,826 4.8329 -3.67%
2020-03-30 0 5.450 5.430 5.450 5.390 5.700 2,959,132 16,198,372 5.4740 4.953 4.935 4.953 4.899 5.181 3,255,744 4.9753 -4.39%
2020-03-27 0 5.700 5.680 5.700 5.630 5.780 9,212,161 52,423,548 5.6907 5.181 5.163 5.181 5.117 5.253 10,135,552 5.1722 1.42%
2020-03-26 0 5.620 5.620 5.630 5.550 5.900 5,562,426 31,425,546 5.6496 5.108 5.108 5.117 5.044 5.362 6,119,982 5.1349 -3.60%
2020-03-25 0 5.830 5.820 5.830 5.730 5.940 3,657,563 21,266,420 5.8144 5.299 5.290 5.299 5.208 5.399 4,024,183 5.2847 1.39%
2020-03-24 0 5.750 5.740 5.750 5.630 5.850 2,280,216 13,121,299 5.7544 5.226 5.217 5.226 5.117 5.317 2,508,776 5.2302 1.59%
2020-03-23 0 5.660 5.650 5.660 5.570 5.980 4,573,478 25,893,120 5.6616 5.144 5.135 5.144 5.063 5.435 5,031,906 5.1458 -5.67%
2020-03-20 0 6.000 6.000 6.010 5.850 6.100 3,466,082 20,697,302 5.9714 5.453 5.453 5.462 5.317 5.544 3,813,509 5.4274 1.35%
2020-03-19 0 5.920 5.920 5.980 5.720 6.110 5,591,425 33,000,142 5.9019 5.381 5.381 5.435 5.199 5.553 6,151,888 5.3642 -3.43%
2020-03-18 0 6.130 6.130 6.150 6.040 6.410 3,714,760 22,970,391 6.1835 5.572 5.572 5.590 5.490 5.826 4,087,113 5.6202 -2.85%
2020-03-17 0 6.310 6.290 6.310 6.120 6.470 2,556,705 15,943,298 6.2359 5.735 5.717 5.735 5.562 5.881 2,812,979 5.6678 -1.56%
2020-03-16 0 6.410 6.400 6.410 6.250 6.840 4,561,076 29,005,613 6.3594 5.826 5.817 5.826 5.681 6.217 5,018,261 5.7800 -3.32%
2020-03-13 0 6.630 6.600 6.630 6.220 6.660 4,444,952 28,554,465 6.4240 6.026 5.999 6.026 5.653 6.053 4,890,497 5.8388 -0.90%
2020-03-12 0 6.690 6.650 6.690 6.590 6.880 5,287,232 35,335,448 6.6832 6.081 6.044 6.081 5.990 6.253 5,817,204 6.0743 -4.02%
2020-03-11 0 6.970 6.970 6.980 6.840 7.010 2,076,200 14,477,220 6.9729 6.335 6.335 6.344 6.217 6.371 2,284,310 6.3377 1.60%
2020-03-10 0 6.860 6.840 6.860 6.740 6.880 3,099,422 21,086,886 6.8035 6.235 6.217 6.235 6.126 6.253 3,410,096 6.1837 -0.29%
2020-03-09 0 6.880 6.850 6.880 6.840 6.930 1,729,680 11,869,021 6.8620 6.253 6.226 6.253 6.217 6.299 1,903,056 6.2368 -2.41%
2020-03-06 0 7.050 7.010 7.050 6.940 7.090 1,962,141 13,757,035 7.0112 6.408 6.371 6.408 6.308 6.444 2,158,818 6.3725 -0.42%
2020-03-05 0 7.080 7.070 7.080 7.040 7.230 1,810,336 12,856,650 7.1018 6.435 6.426 6.435 6.399 6.571 1,991,797 6.4548 0.00%
2020-03-04 0 7.080 7.070 7.080 7.040 7.250 1,293,173 9,182,648 7.1009 6.435 6.426 6.435 6.399 6.589 1,422,796 6.4539 -0.98%
2020-03-03 0 7.150 7.140 7.150 7.150 7.250 2,421,850 17,403,796 7.1862 6.499 6.490 6.499 6.499 6.589 2,664,607 6.5315 1.27%
2020-03-02 0 7.060 7.060 7.070 6.870 7.190 3,108,936 22,075,469 7.1007 6.417 6.417 6.426 6.244 6.535 3,420,564 6.4538 3.82%
2020-02-28 0 6.800 6.790 6.800 6.790 6.940 5,503,896 37,769,344 6.8623 6.180 6.171 6.180 6.171 6.308 6,055,585 6.2371 -1.73%
2020-02-27 0 6.920 6.910 6.920 6.800 7.050 2,766,255 19,085,005 6.8992 6.290 6.280 6.290 6.180 6.408 3,043,534 6.2707 -1.14%
2020-02-26 0 7.000 6.990 7.000 6.930 7.170 5,100,000 35,803,140 7.0202 6.362 6.353 6.362 6.299 6.517 5,611,204 6.3807 -3.05%
2020-02-25 0 7.220 7.220 7.230 7.150 7.330 3,234,880 23,297,933 7.2021 6.562 6.562 6.571 6.499 6.662 3,559,132 6.5460 -0.14%
2020-02-24 0 7.230 7.220 7.230 7.220 7.460 5,000,000 36,295,200 7.2590 6.571 6.562 6.571 6.562 6.780 5,501,181 6.5977 -3.08%
2020-02-21 0 7.460 7.460 7.470 7.450 7.600 1,991,033 14,986,550 7.5270 6.780 6.780 6.789 6.771 6.908 2,190,606 6.8413 -1.84%
2020-02-20 0 7.600 7.600 7.610 7.530 7.770 1,404,000 10,718,110 7.6340 6.908 6.908 6.917 6.844 7.062 1,544,732 6.9385 0.66%
2020-02-19 0 7.550 7.550 7.560 7.500 7.660 892,000 6,764,530 7.5836 6.862 6.862 6.871 6.817 6.962 981,411 6.8927 1.21%
2020-02-18 0 7.460 7.450 7.460 7.460 7.510 640,000 4,786,960 7.4796 6.780 6.771 6.780 6.780 6.826 704,151 6.7982 0.00%
2020-02-17 0 7.460 7.460 7.470 7.440 7.740 1,569,428 11,769,897 7.4995 6.780 6.780 6.789 6.762 7.035 1,726,741 6.8162 -1.32%
2020-02-14 0 7.560 7.560 7.570 7.540 7.680 1,052,000 7,988,000 7.5932 6.871 6.871 6.880 6.853 6.980 1,157,448 6.9014 -0.79%
2020-02-13 0 7.620 7.580 7.620 7.580 7.680 1,194,066 9,096,766 7.6183 6.926 6.889 6.926 6.889 6.980 1,313,755 6.9243 0.00%
2020-02-12 0 7.620 7.600 7.620 7.430 7.700 1,896,670 14,513,072 7.6519 6.926 6.908 6.926 6.753 6.998 2,086,785 6.9548 1.87%
2020-02-11 0 7.480 7.470 7.480 7.280 7.510 4,668,562 34,713,471 7.4356 6.799 6.789 6.799 6.617 6.826 5,136,521 6.7582 1.91%
2020-02-10 0 7.340 7.300 7.340 7.300 7.450 638,000 4,695,860 7.3603 6.671 6.635 6.671 6.635 6.771 701,951 6.6897 -1.74%
2020-02-07 0 7.470 7.460 7.470 7.410 7.550 1,659,273 12,409,803 7.4791 6.789 6.780 6.789 6.735 6.862 1,825,592 6.7977 0.13%
2020-02-06 0 7.460 7.440 7.460 7.240 7.500 4,246,000 31,364,900 7.3869 6.780 6.762 6.780 6.580 6.817 4,671,603 6.7139 2.61%
2020-02-05 0 7.270 7.260 7.270 7.200 7.340 2,140,880 15,584,689 7.2796 6.608 6.599 6.608 6.544 6.671 2,355,474 6.6164 1.11%
2020-02-04 0 7.190 7.180 7.190 7.150 7.230 2,872,348 20,681,706 7.2003 6.535 6.526 6.535 6.499 6.571 3,160,261 6.5443 0.42%
2020-02-03 0 7.160 7.160 7.170 7.160 7.240 5,397,804 38,780,478 7.1845 6.508 6.508 6.517 6.508 6.580 5,938,859 6.5300 -0.42%
2020-01-31 0 7.190 7.180 7.210 7.180 7.310 8,288,100 60,021,786 7.2419 6.535 6.526 6.553 6.526 6.644 9,118,867 6.5822 -1.10%
2020-01-30 0 7.270 7.260 7.270 7.250 7.440 5,366,000 39,125,800 7.2914 6.608 6.599 6.608 6.589 6.762 5,903,867 6.6271 -0.27%
2020-01-29 0 7.290 7.280 7.290 7.160 7.620 8,843,067 64,121,110 7.2510 6.626 6.617 6.626 6.508 6.926 9,729,462 6.5904 -4.08%
2020-01-24 0 7.600 7.600 7.620 7.500 7.670 2,103,000 15,962,150 7.5902 6.908 6.908 6.926 6.817 6.971 2,313,797 6.8987 -1.30%
2020-01-23 0 7.700 7.700 7.720 7.610 7.910 4,284,800 33,051,358 7.7136 6.998 6.998 7.017 6.917 7.189 4,714,292 7.0109 -1.91%
2020-01-22 0 7.850 7.840 7.850 7.700 7.960 7,504,387 58,960,871 7.8569 7.135 7.126 7.135 6.998 7.235 8,256,598 7.1411 -1.01%
2020-01-21 0 7.930 7.930 7.940 7.920 8.370 6,496,200 52,044,146 8.0115 7.208 7.208 7.217 7.198 7.607 7,147,354 7.2816 -5.82%
2020-01-20 0 8.420 8.420 8.430 8.300 8.530 3,930,000 33,173,172 8.4410 7.653 7.653 7.662 7.544 7.753 4,323,928 7.6720 1.45%
2020-01-17 0 8.300 8.290 8.300 8.250 8.400 2,038,000 16,957,230 8.3205 7.544 7.535 7.544 7.498 7.635 2,242,281 7.5625 0.24%
2020-01-16 0 8.280 8.260 8.290 8.240 8.440 2,270,000 18,788,270 8.2768 7.526 7.507 7.535 7.489 7.671 2,497,536 7.5227 -1.66%
2020-01-15 0 8.420 8.410 8.420 8.240 8.440 1,525,719 12,800,860 8.3901 7.653 7.644 7.653 7.489 7.671 1,678,651 7.6257 -0.12%
2020-01-14 0 8.430 8.430 8.440 8.410 8.540 1,504,000 12,745,180 8.4742 7.662 7.662 7.671 7.644 7.762 1,654,755 7.7022 0.96%
2020-01-13 0 8.350 8.340 8.360 8.240 8.440 1,357,688 11,353,227 8.3622 7.589 7.580 7.598 7.489 7.671 1,493,777 7.6003 1.09%
2020-01-10 0 8.260 8.250 8.260 8.070 8.300 1,246,000 10,268,140 8.2409 7.507 7.498 7.507 7.335 7.544 1,370,894 7.4901 2.23%
2020-01-09 0 8.080 8.080 8.100 8.020 8.120 1,898,174 15,338,320 8.0806 7.344 7.344 7.362 7.289 7.380 2,088,440 7.3444 0.87%
2020-01-08 0 8.010 8.010 8.030 7.900 8.070 1,692,000 13,544,640 8.0051 7.280 7.280 7.298 7.180 7.335 1,861,600 7.2758 0.13%
2020-01-07 0 8.000 8.000 8.010 8.000 8.120 2,215,127 17,756,804 8.0162 7.271 7.271 7.280 7.271 7.380 2,437,163 7.2859 -0.25%
2020-01-06 0 8.020 8.010 8.020 7.980 8.160 3,822,011 30,736,098 8.0419 7.289 7.280 7.289 7.253 7.417 4,205,115 7.3092 -1.84%
2020-01-03 0 8.170 8.170 8.180 8.160 8.330 550,880 4,531,747 8.2264 7.426 7.426 7.435 7.417 7.571 606,098 7.4769 -0.85%
2020-01-02 0 8.240 8.220 8.240 8.100 8.250 869,292 7,120,342 8.1910 7.489 7.471 7.489 7.362 7.498 956,426 7.4447 1.23%
2019-12-31 0 8.140 8.140 8.180 8.090 8.280 1,266,000 10,321,340 8.1527 7.398 7.398 7.435 7.353 7.526 1,392,899 7.4100 -1.81%
2019-12-30 0 8.290 8.290 8.300 8.260 8.400 1,710,880 14,229,140 8.3169 7.535 7.535 7.544 7.507 7.635 1,882,372 7.5592 -1.31%
2019-12-27 0 8.400 8.390 8.400 8.290 8.430 2,066,816 17,300,341 8.3705 7.635 7.626 7.635 7.535 7.662 2,273,986 7.6079 0.84%
2019-12-24 0 8.330 8.280 8.330 8.250 8.370 636,392 5,291,769 8.3153 7.571 7.526 7.571 7.498 7.607 700,181 7.5577 1.22%
2019-12-23 0 8.230 8.230 8.270 8.140 8.270 727,360 5,982,435 8.2249 7.480 7.480 7.517 7.398 7.517 800,268 7.4755 1.23%
2019-12-20 0 8.130 8.130 8.140 8.100 8.190 1,563,901 12,722,230 8.1349 7.389 7.389 7.398 7.362 7.444 1,720,660 7.3938 0.12%
2019-12-19 0 8.120 8.120 8.130 8.100 8.310 2,694,670 22,062,383 8.1874 7.380 7.380 7.389 7.362 7.553 2,964,773 7.4415 -2.17%
2019-12-18 0 8.300 8.290 8.300 8.270 8.410 3,844,044 31,909,016 8.3009 7.544 7.535 7.544 7.517 7.644 4,229,356 7.5447 -0.60%
2019-12-17 0 8.350 8.340 8.350 8.330 8.510 3,984,000 33,307,410 8.3603 7.589 7.580 7.589 7.571 7.735 4,383,341 7.5986 -0.36%
2019-12-16 0 8.380 8.380 8.390 8.290 8.450 2,615,734 21,904,794 8.3742 7.617 7.617 7.626 7.535 7.680 2,877,925 7.6113 -0.24%
2019-12-13 0 8.400 8.390 8.400 8.240 8.600 5,916,227 49,706,488 8.4017 7.635 7.626 7.635 7.489 7.817 6,509,247 7.6363 2.44%
2019-12-12 0 8.200 8.200 8.220 8.090 8.230 1,906,175 15,614,262 8.1914 7.453 7.453 7.471 7.353 7.480 2,097,243 7.4451 1.61%
2019-12-11 0 8.070 8.070 8.080 7.950 8.090 1,516,021 12,166,603 8.0254 7.335 7.335 7.344 7.226 7.353 1,667,981 7.2942 0.75%
2019-12-10 0 8.010 8.010 8.020 8.010 8.160 1,664,377 13,361,372 8.0279 7.280 7.280 7.289 7.280 7.417 1,831,208 7.2965 -0.37%
2019-12-09 0 8.040 8.040 8.050 8.040 8.260 1,107,378 8,950,395 8.0825 7.308 7.308 7.317 7.308 7.507 1,218,377 7.3462 -2.19%
2019-12-06 0 8.220 8.200 8.220 8.100 8.230 2,275,000 18,642,300 8.1944 7.471 7.453 7.471 7.362 7.480 2,503,037 7.4479 1.36%
2019-12-05 0 8.110 8.100 8.110 7.990 8.160 2,430,394 19,705,872 8.1081 7.371 7.362 7.371 7.262 7.417 2,674,007 7.3694 1.37%
2019-12-04 0 8.000 7.980 8.000 7.900 8.070 4,156,756 33,230,861 7.9944 7.271 7.253 7.271 7.180 7.335 4,573,413 7.2661 -1.48%
2019-12-03 0 8.120 8.120 8.130 7.900 8.120 9,248,885 74,634,849 8.0696 7.380 7.380 7.389 7.180 7.380 10,175,958 7.3344 0.25%
2019-12-02 0 8.100 8.090 8.100 8.040 8.240 1,696,333 13,729,360 8.0936 7.362 7.353 7.362 7.308 7.489 1,866,367 7.3562 -0.25%
2019-11-29 0 8.120 8.120 8.130 8.090 8.300 3,564,080 28,956,514 8.1245 7.380 7.380 7.389 7.353 7.544 3,921,330 7.3844 -1.46%
2019-11-28 0 8.240 8.240 8.250 8.150 8.570 6,394,108 52,875,754 8.2694 7.489 7.489 7.498 7.408 7.789 7,035,029 7.5161 -2.49%
2019-11-27 0 8.450 8.450 8.490 8.150 8.530 8,945,343 74,520,922 8.3307 7.680 7.680 7.717 7.408 7.753 9,841,990 7.5717 3.68%
2019-11-26 0 8.150 8.150 8.180 7.860 8.250 92,911,935 757,014,619 8.1477 7.408 7.408 7.435 7.144 7.498 102,225,069 7.4054 4.22%
2019-11-25 0 7.820 7.820 7.840 7.800 8.190 15,272,693 121,354,132 7.9458 7.108 7.108 7.126 7.089 7.444 16,803,569 7.2219 -3.10%
2019-11-22 0 8.070 8.060 8.070 8.040 8.350 12,122,797 98,013,315 8.0850 7.335 7.326 7.335 7.308 7.589 13,337,939 7.3485 -3.81%
2019-11-21 0 8.390 8.360 8.390 7.910 8.400 4,973,666 40,740,486 8.1912 7.626 7.598 7.626 7.189 7.635 5,472,207 7.4450 1.70%
2019-11-20 0 8.250 8.250 8.270 8.140 8.350 4,291,743 35,406,209 8.2498 7.498 7.498 7.517 7.398 7.589 4,721,931 7.4982 -0.72%
2019-11-19 0 8.310 8.310 8.330 8.030 8.370 4,360,808 35,989,354 8.2529 7.553 7.553 7.571 7.298 7.607 4,797,919 7.5010 2.72%
2019-11-18 0 8.090 8.080 8.090 8.020 8.170 2,821,188 22,779,218 8.0743 7.353 7.344 7.353 7.289 7.426 3,103,973 7.3387 -0.37%
2019-11-15 0 8.120 8.100 8.120 8.080 8.180 2,914,000 23,643,260 8.1137 7.380 7.362 7.380 7.344 7.435 3,206,088 7.3745 1.25%
2019-11-14 0 8.020 8.010 8.020 8.010 8.250 4,669,620 37,573,204 8.0463 7.289 7.280 7.289 7.280 7.498 5,137,685 7.3133 -2.55%
2019-11-13 0 8.230 8.220 8.230 8.070 8.340 6,114,551 50,032,828 8.1826 7.480 7.471 7.480 7.335 7.580 6,727,450 7.4371 -1.56%
2019-11-12 0 8.360 8.340 8.360 8.150 8.490 4,357,287 36,311,009 8.3334 7.598 7.580 7.598 7.408 7.717 4,794,045 7.5742 0.84%
2019-11-11 0 8.290 8.240 8.290 8.200 8.470 3,799,309 31,496,000 8.2899 7.535 7.489 7.535 7.453 7.698 4,180,137 7.5347 -0.24%
2019-11-08 0 8.310 8.290 8.310 8.120 8.530 10,063,028 82,900,655 8.2381 7.553 7.535 7.553 7.380 7.753 11,071,707 7.4876 -0.12%
2019-11-07 0 8.320 8.310 8.320 8.180 8.440 7,379,297 60,997,254 8.2660 7.562 7.553 7.562 7.435 7.671 8,118,969 7.5129 0.24%
2019-11-06 0 8.300 8.300 8.310 8.270 8.700 9,973,622 83,431,928 8.3653 7.544 7.544 7.553 7.517 7.907 10,973,339 7.6031 -4.38%
2019-11-05 0 8.680 8.660 8.680 8.580 8.730 7,194,335 62,377,624 8.6704 7.889 7.871 7.889 7.798 7.935 7,915,467 7.8805 1.52%
2019-11-04 0 8.550 8.540 8.550 8.440 8.590 3,097,502 26,423,287 8.5305 7.771 7.762 7.771 7.671 7.807 3,407,984 7.7533 1.66%
2019-11-01 0 8.410 8.400 8.410 8.020 8.440 5,000,068 41,724,136 8.3447 7.644 7.635 7.644 7.289 7.671 5,501,256 7.5845 4.47%
2019-10-31 0 8.050 8.050 8.060 8.010 8.130 2,870,587 23,107,106 8.0496 7.317 7.317 7.326 7.280 7.389 3,158,324 7.3163 -0.25%
2019-10-30 0 8.070 8.060 8.070 7.950 8.370 7,796,000 63,007,078 8.0820 7.335 7.326 7.335 7.226 7.607 8,577,441 7.3457 -2.42%
2019-10-29 0 8.270 8.260 8.270 7.890 8.390 10,472,880 86,357,328 8.2458 7.517 7.507 7.517 7.171 7.626 11,522,641 7.4946 4.82%
2019-10-28 0 7.890 7.880 7.890 7.830 8.000 1,442,735 11,378,999 7.8871 7.171 7.162 7.171 7.117 7.271 1,587,349 7.1686 0.13%
2019-10-25 0 7.880 7.870 7.880 7.780 7.980 2,998,076 23,598,478 7.8712 7.162 7.153 7.162 7.071 7.253 3,298,592 7.1541 1.16%
2019-10-24 0 7.790 7.790 7.800 7.760 7.850 6,052,880 47,202,444 7.7983 7.080 7.080 7.089 7.053 7.135 6,659,597 7.0879 -0.51%
2019-10-23 0 7.830 7.820 7.830 7.820 8.040 6,240,050 49,291,791 7.8993 7.117 7.108 7.117 7.108 7.308 6,865,529 7.1796 -0.38%
2019-10-22 0 7.860 7.840 7.860 7.540 8.000 8,258,619 63,629,919 7.7047 7.144 7.126 7.144 6.853 7.271 9,086,431 7.0027 4.38%
2019-10-21 0 7.530 7.510 7.530 7.310 7.550 4,034,465 30,076,900 7.4550 6.844 6.826 6.844 6.644 6.862 4,438,864 6.7758 1.21%
2019-10-18 0 7.440 7.440 7.450 7.410 7.740 5,726,694 42,931,925 7.4968 6.762 6.762 6.771 6.735 7.035 6,300,716 6.8138 -2.87%
2019-10-17 0 7.660 7.650 7.660 7.610 7.900 5,745,500 44,239,709 7.6999 6.962 6.953 6.962 6.917 7.180 6,321,407 6.9984 -2.05%
2019-10-16 0 7.820 7.810 7.820 7.770 8.090 2,336,000 18,276,260 7.8237 7.108 7.098 7.108 7.062 7.353 2,570,152 7.1110 -1.01%
2019-10-15 0 7.900 7.900 7.910 7.880 8.190 3,056,544 24,188,117 7.9136 7.180 7.180 7.189 7.162 7.444 3,362,920 7.1926 -0.38%
2019-10-14 0 7.930 7.920 7.930 7.650 7.970 7,125,298 55,945,901 7.8517 7.208 7.198 7.208 6.953 7.244 7,839,510 7.1364 3.26%
2019-10-11 0 7.680 7.670 7.680 7.590 7.800 3,363,932 25,741,594 7.6522 6.980 6.971 6.980 6.899 7.089 3,701,120 6.9551 1.99%
2019-10-10 0 7.530 7.520 7.530 7.520 7.650 4,474,336 33,840,414 7.5632 6.844 6.835 6.844 6.835 6.953 4,922,826 6.8742 -0.66%
2019-10-09 0 7.580 7.580 7.590 7.570 7.770 3,035,680 23,095,130 7.6079 6.889 6.889 6.899 6.880 7.062 3,339,965 6.9148 -1.69%
2019-10-08 0 7.710 7.700 7.710 7.700 7.780 3,748,857 28,904,161 7.7101 7.008 6.998 7.008 6.998 7.071 4,124,628 7.0077 -0.77%
2019-10-04 0 7.770 7.760 7.770 7.710 8.050 3,869,833 30,208,940 7.8063 7.062 7.053 7.062 7.008 7.317 4,257,730 7.0951 -1.89%
2019-10-03 0 7.920 7.920 7.930 7.880 8.010 10,244,000 81,101,820 7.9170 7.198 7.198 7.208 7.162 7.280 11,270,819 7.1957 -1.00%
2019-10-02 0 8.000 7.990 8.000 7.970 8.140 4,617,868 36,980,953 8.0082 7.271 7.262 7.271 7.244 7.398 5,080,745 7.2786 0.00%
2019-09-30 0 8.000 7.990 8.000 7.890 8.050 4,051,208 32,420,173 8.0026 7.271 7.262 7.271 7.171 7.317 4,457,285 7.2735 0.38%
2019-09-27 0 7.970 7.960 7.970 7.840 8.000 2,742,382 21,693,274 7.9104 7.244 7.235 7.244 7.126 7.271 3,017,268 7.1897 1.92%
2019-09-26 0 7.820 7.810 7.820 7.750 7.860 5,367,800 41,888,866 7.8037 7.108 7.098 7.108 7.044 7.144 5,905,848 7.0928 -0.51%
2019-09-25 0 7.860 7.850 7.860 7.860 8.000 5,451,461 42,966,598 7.8817 7.144 7.135 7.144 7.144 7.271 5,997,894 7.1636 -2.36%
2019-09-24 0 8.050 8.050 8.060 8.000 8.120 2,239,621 18,050,288 8.0595 7.317 7.317 7.326 7.271 7.380 2,464,112 7.3253 -0.86%
2019-09-23 0 8.120 8.110 8.120 8.070 8.130 4,344,000 35,222,280 8.1083 7.380 7.371 7.380 7.335 7.389 4,779,426 7.3696 -0.12%
2019-09-20 0 8.210 8.170 8.210 8.090 8.210 4,545,784 37,136,459 8.1694 7.389 7.353 7.389 7.281 7.389 5,050,650 7.3528 1.23%
2019-09-19 0 8.110 8.100 8.110 8.080 8.190 3,946,310 32,000,074 8.1089 7.299 7.290 7.299 7.272 7.371 4,384,597 7.2983 -0.12%
2019-09-18 0 8.120 8.120 8.130 8.030 8.200 1,974,165 16,038,063 8.1240 7.308 7.308 7.317 7.227 7.380 2,193,421 7.3119 -0.12%
2019-09-17 0 8.130 8.130 8.140 8.080 8.330 2,408,401 19,570,611 8.1260 7.317 7.317 7.326 7.272 7.497 2,675,884 7.3137 -1.57%
2019-09-16 0 8.260 8.260 8.270 8.180 8.410 1,362,000 11,234,920 8.2488 7.434 7.434 7.443 7.362 7.569 1,513,267 7.4243 -1.67%
2019-09-13 0 8.400 8.390 8.400 8.340 8.550 2,459,986 20,656,382 8.3970 7.560 7.551 7.560 7.506 7.695 2,733,198 7.5576 -0.83%
2019-09-12 0 8.470 8.460 8.470 8.380 8.750 3,456,138 29,444,092 8.5194 7.623 7.614 7.623 7.542 7.875 3,839,986 7.6678 1.19%
2019-09-11 0 8.370 8.360 8.370 7.930 8.430 14,601,182 119,973,314 8.2167 7.533 7.524 7.533 7.137 7.587 16,222,827 7.3953 5.28%
2019-09-10 0 7.950 7.940 7.950 7.890 8.090 3,861,637 30,663,471 7.9405 7.155 7.146 7.155 7.101 7.281 4,290,520 7.1468 -0.63%
2019-09-09 0 8.000 7.990 8.000 7.980 8.190 4,752,291 38,154,598 8.0287 7.200 7.191 7.200 7.182 7.371 5,280,093 7.2261 -2.68%
2019-09-06 0 8.220 8.220 8.230 8.050 8.290 7,196,000 59,031,812 8.2034 7.398 7.398 7.407 7.245 7.461 7,995,206 7.3834 2.11%
2019-09-05 0 8.050 8.030 8.050 7.900 8.360 16,046,954 130,129,181 8.1093 7.245 7.227 7.245 7.110 7.524 17,829,170 7.2987 -2.19%
2019-09-04 0 8.230 8.220 8.230 8.030 8.280 9,291,134 76,206,821 8.2021 7.407 7.398 7.407 7.227 7.452 10,323,031 7.3822 2.62%
2019-09-03 0 8.020 8.000 8.020 7.850 8.050 2,297,683 18,415,154 8.0147 7.218 7.200 7.218 7.065 7.245 2,552,870 7.2135 1.65%
2019-09-02 0 7.890 7.880 7.890 7.890 8.100 3,336,000 26,486,870 7.9397 7.101 7.092 7.101 7.101 7.290 3,706,505 7.1461 -3.66%
2019-08-30 0 8.190 8.170 8.190 8.100 8.340 2,484,460 20,314,946 8.1768 7.371 7.353 7.371 7.290 7.506 2,760,391 7.3594 0.86%
2019-08-29 0 8.120 8.120 8.150 8.010 8.150 1,772,623 14,382,053 8.1134 7.308 7.308 7.335 7.209 7.335 1,969,495 7.3024 0.37%
2019-08-28 0 8.090 8.080 8.090 8.040 8.110 1,971,168 15,915,706 8.0743 7.281 7.272 7.281 7.236 7.299 2,190,091 7.2671 -0.12%
2019-08-27 0 8.100 8.060 8.100 8.070 8.270 2,442,816 19,783,957 8.0988 7.290 7.254 7.290 7.263 7.443 2,714,121 7.2893 0.75%
2019-08-26 0 8.040 8.030 8.040 8.000 8.180 3,629,523 29,145,152 8.0300 7.236 7.227 7.236 7.200 7.362 4,032,627 7.2273 -0.86%
2019-08-23 0 8.110 8.100 8.110 8.100 8.350 3,478,180 28,375,219 8.1581 7.299 7.290 7.299 7.290 7.515 3,864,476 7.3426 -2.64%
2019-08-22 0 8.330 8.300 8.330 8.000 8.640 8,853,415 72,133,199 8.1475 7.497 7.470 7.497 7.200 7.776 9,836,698 7.3331 -3.70%
2019-08-21 0 8.650 8.630 8.650 8.510 8.800 2,247,403 19,470,055 8.6634 7.785 7.767 7.785 7.659 7.920 2,497,005 7.7974 0.46%
2019-08-20 0 8.610 8.600 8.610 8.410 8.660 2,002,000 17,173,660 8.5783 7.749 7.740 7.749 7.569 7.794 2,224,347 7.7208 2.50%
2019-08-19 0 8.400 8.400 8.410 8.250 8.500 2,153,834 18,128,119 8.4167 7.560 7.560 7.569 7.425 7.650 2,393,044 7.5753 2.19%
2019-08-16 0 8.220 8.210 8.220 8.170 8.270 4,546,728 37,359,603 8.2168 7.398 7.389 7.398 7.353 7.443 5,051,699 7.3955 -1.20%
2019-08-15 0 8.320 8.310 8.320 8.180 8.380 1,314,000 10,904,340 8.2986 7.488 7.479 7.488 7.362 7.542 1,459,936 7.4691 -0.48%
2019-08-14 0 8.360 8.350 8.360 8.310 8.400 1,659,248 13,892,098 8.3725 7.524 7.515 7.524 7.479 7.560 1,843,528 7.5356 0.72%
2019-08-13 0 8.300 8.290 8.300 8.250 8.400 4,805,138 39,792,823 8.2813 7.470 7.461 7.470 7.425 7.560 5,338,809 7.4535 -1.66%
2019-08-12 0 8.440 8.440 8.450 8.360 8.560 2,448,266 20,647,249 8.4334 7.596 7.596 7.605 7.524 7.704 2,720,177 7.5904 -2.31%
2019-08-09 0 8.640 8.620 8.640 8.590 8.760 5,372,000 46,369,270 8.6317 7.776 7.758 7.776 7.731 7.884 5,968,628 7.7688 -0.69%
2019-08-08 0 8.700 8.700 8.710 8.500 8.800 1,820,603 15,916,694 8.7425 7.830 7.830 7.839 7.650 7.920 2,022,804 7.8686 2.35%
2019-08-07 0 8.500 8.500 8.510 8.460 8.600 6,441,520 54,688,686 8.4900 7.650 7.650 7.659 7.614 7.740 7,156,932 7.6414 -1.96%
2019-08-06 0 8.670 8.630 8.670 8.570 9.100 7,597,122 65,462,141 8.6167 7.803 7.767 7.803 7.713 8.190 8,440,878 7.7554 -3.88%
2019-08-05 0 9.020 9.020 9.030 8.930 9.580 4,160,668 37,591,127 9.0349 8.118 8.118 8.127 8.037 8.622 4,622,762 8.1317 -5.15%
2019-08-02 0 9.510 9.500 9.510 9.440 9.560 10,092,400 96,368,007 9.5486 8.559 8.550 8.559 8.496 8.604 11,213,288 8.5941 -2.16%
2019-08-01 0 9.720 9.710 9.720 9.480 9.730 3,788,637 36,211,827 9.5580 8.748 8.739 8.748 8.532 8.757 4,209,413 8.6026 1.57%
2019-07-31 0 9.570 9.570 9.580 9.390 9.580 1,738,000 16,548,520 9.5216 8.613 8.613 8.622 8.451 8.622 1,931,027 8.5698 -0.31%
2019-07-30 0 9.600 9.590 9.600 9.560 9.630 972,222 9,328,475 9.5950 8.640 8.631 8.640 8.604 8.667 1,080,199 8.6359 0.31%
2019-07-29 0 9.570 9.570 9.580 9.510 9.720 3,165,921 30,322,464 9.5778 8.613 8.613 8.622 8.559 8.748 3,517,536 8.6204 -0.93%
2019-07-26 0 9.660 9.660 9.670 9.560 9.710 1,562,000 15,031,440 9.6232 8.694 8.694 8.703 8.604 8.739 1,735,480 8.6613 -0.62%
2019-07-25 0 9.720 9.710 9.720 9.660 9.860 1,839,400 17,873,052 9.7168 8.748 8.739 8.748 8.694 8.874 2,043,688 8.7455 -1.42%
2019-07-24 0 9.860 9.860 9.870 9.740 10.06 1,388,110 13,712,242 9.8784 8.874 8.874 8.883 8.766 9.054 1,542,277 8.8909 0.20%
2019-07-23 0 9.840 9.830 9.840 9.530 9.840 1,856,000 18,124,870 9.7656 8.856 8.847 8.856 8.577 8.856 2,062,132 8.7894 1.86%
2019-07-22 0 9.660 9.650 9.660 9.610 9.760 1,158,000 11,179,880 9.6545 8.694 8.685 8.694 8.649 8.784 1,286,610 8.6894 -1.33%
2019-07-19 0 9.790 9.780 9.790 9.760 9.980 1,782,269 17,532,609 9.8372 8.811 8.802 8.811 8.784 8.982 1,980,212 8.8539 1.14%
2019-07-18 0 9.680 9.670 9.680 9.600 9.770 1,417,411 13,728,629 9.6857 8.712 8.703 8.712 8.640 8.793 1,574,832 8.7175 -1.83%
2019-07-17 0 9.860 9.860 9.870 9.740 9.890 724,990 7,107,997 9.8043 8.874 8.874 8.883 8.766 8.901 805,509 8.8242 -1.00%
2019-07-16 0 9.960 9.950 9.960 9.790 10.02 868,592 8,633,274 9.9394 8.964 8.955 8.964 8.811 9.018 965,060 8.9458 1.32%
2019-07-15 0 9.830 9.820 9.830 9.760 10.08 1,309,990 12,882,920 9.8344 8.847 8.838 8.847 8.784 9.072 1,455,481 8.8513 -2.09%
2019-07-12 0 10.04 10.02 10.04 9.830 10.12 2,736,529 27,305,384 9.9781 9.036 9.018 9.036 8.847 9.108 3,040,455 8.9807 0.50%
2019-07-11 0 9.990 9.950 9.990 9.720 10.04 1,616,406 16,091,709 9.9552 8.991 8.955 8.991 8.748 9.036 1,795,928 8.9601 1.52%
2019-07-10 0 9.840 9.820 9.840 9.710 9.950 1,627,505 15,929,915 9.7879 8.856 8.838 8.856 8.739 8.955 1,808,260 8.8095 0.20%
2019-07-09 0 9.820 9.810 9.820 9.760 9.930 821,367 8,073,735 9.8296 8.838 8.829 8.838 8.784 8.937 912,590 8.8471 0.20%
2019-07-08 0 9.800 9.800 9.810 9.660 10.10 1,304,700 12,766,216 9.7848 8.820 8.820 8.829 8.694 9.090 1,449,603 8.8067 -2.39%
2019-07-05 0 10.04 10.00 10.04 9.890 10.10 677,034 6,802,675 10.048 9.036 9.000 9.036 8.901 9.090 752,227 9.0434 0.70%
2019-07-04 0 9.970 9.960 9.970 9.880 10.10 945,731 9,448,537 9.9907 8.973 8.964 8.973 8.892 9.090 1,050,766 8.9920 -0.30%
2019-07-03 0 10.00 9.980 10.00 9.860 10.08 804,755 8,043,258 9.9947 9.000 8.982 9.000 8.874 9.072 894,133 8.9956 0.00%
2019-07-02 0 10.00 9.990 10.00 9.900 10.16 1,750,280 17,504,271 10.001 9.000 8.991 9.000 8.910 9.144 1,944,671 9.0011 1.52%
2019-06-28 0 9.850 9.800 9.850 9.680 9.850 2,690,000 26,380,080 9.8067 8.865 8.820 8.865 8.712 8.865 2,988,758 8.8264 0.82%
2019-06-27 0 9.770 9.760 9.770 9.600 9.800 743,985 7,253,898 9.7501 8.793 8.784 8.793 8.640 8.820 826,614 8.7754 1.03%
2019-06-26 0 9.670 9.640 9.670 9.410 9.670 2,411,173 23,139,851 9.5969 8.703 8.676 8.703 8.469 8.703 2,678,964 8.6376 1.36%
2019-06-25 0 9.540 9.530 9.540 9.500 9.730 1,800,437 17,171,712 9.5375 8.586 8.577 8.586 8.550 8.757 2,000,398 8.5841 -1.14%
2019-06-24 0 9.650 9.650 9.660 9.560 9.970 5,411,412 52,128,289 9.6330 8.685 8.685 8.694 8.604 8.973 6,012,417 8.6701 -2.92%
2019-06-21 0 9.940 9.910 9.940 9.820 10.04 4,621,092 45,931,319 9.9395 8.946 8.919 8.946 8.838 9.036 5,134,322 8.9459 0.81%
2019-06-20 0 9.860 9.840 9.860 9.640 9.940 2,472,000 24,327,260 9.8411 8.874 8.856 8.874 8.676 8.946 2,746,547 8.8574 2.18%
2019-06-19 0 9.650 9.640 9.650 9.500 9.740 2,203,757 21,268,525 9.6510 8.685 8.676 8.685 8.550 8.766 2,448,512 8.6863 2.12%
2019-06-18 0 9.450 9.450 9.460 9.400 9.530 2,224,000 21,034,020 9.4577 8.505 8.505 8.514 8.460 8.577 2,471,003 8.5123 0.43%
2019-06-17 0 9.410 9.410 9.420 9.390 9.540 2,031,324 19,156,292 9.4304 8.469 8.469 8.478 8.451 8.586 2,256,928 8.4878 -0.42%
2019-06-14 0 9.450 9.430 9.450 9.380 9.620 2,119,960 20,021,586 9.4443 8.505 8.487 8.505 8.442 8.658 2,355,408 8.5003 -0.42%
2019-06-13 0 9.490 9.470 9.490 9.350 9.490 2,442,284 23,001,719 9.4181 8.541 8.523 8.541 8.415 8.541 2,713,530 8.4767 0.42%
2019-06-12 0 9.450 9.440 9.450 9.390 9.480 2,424,175 22,850,973 9.4263 8.505 8.496 8.505 8.451 8.532 2,693,410 8.4840 -0.42%
2019-06-11 0 9.490 9.480 9.490 9.460 9.590 1,148,415 10,928,167 9.5159 8.541 8.532 8.541 8.514 8.631 1,275,961 8.5647 0.11%
2019-06-10 0 9.480 9.470 9.480 9.390 9.640 1,668,537 15,799,716 9.4692 8.532 8.523 8.532 8.451 8.676 1,853,849 8.5227 1.28%
2019-06-06 0 9.500 9.480 9.500 9.420 9.680 4,728,000 44,897,920 9.4962 8.424 8.407 8.424 8.353 8.584 5,331,676 8.4210 -0.11%
2019-06-05 0 9.510 9.470 9.510 9.350 9.640 5,231,000 49,539,320 9.4703 8.433 8.398 8.433 8.291 8.549 5,898,899 8.3981 0.00%
2019-06-04 0 9.510 9.500 9.510 9.430 9.930 6,979,904 66,432,337 9.5177 8.433 8.424 8.433 8.362 8.806 7,871,105 8.4400 -3.55%
2019-06-03 0 9.860 9.840 9.860 9.780 9.960 5,488,000 54,071,230 9.8526 8.744 8.726 8.744 8.673 8.832 6,188,713 8.7371 -1.40%
2019-05-31 0 10.00 9.970 10.00 9.890 10.06 2,445,546 24,451,292 9.9983 8.868 8.841 8.868 8.770 8.921 2,757,796 8.8662 0.00%
2019-05-30 0 10.00 10.00 10.02 9.790 10.12 3,942,000 39,086,360 9.9154 8.868 8.868 8.885 8.682 8.974 4,445,319 8.7927 -0.99%
2019-05-29 0 10.10 10.10 10.12 10.06 10.28 2,287,691 23,153,308 10.121 8.956 8.956 8.974 8.921 9.116 2,579,786 8.9749 -1.94%
2019-05-28 0 10.30 10.22 10.30 10.14 10.44 4,062,437 41,752,636 10.278 9.134 9.063 9.134 8.992 9.258 4,581,133 9.1140 -0.19%
2019-05-27 0 10.32 10.30 10.32 10.18 10.44 2,633,001 27,200,150 10.330 9.152 9.134 9.152 9.027 9.258 2,969,185 9.1608 0.58%
2019-05-24 0 10.26 10.26 10.28 10.16 10.40 2,812,255 28,874,578 10.267 9.098 9.098 9.116 9.010 9.222 3,171,327 9.1049 -0.58%
2019-05-23 0 10.32 10.32 10.36 10.28 10.40 6,198,191 64,050,083 10.334 9.152 9.152 9.187 9.116 9.222 6,989,582 9.1636 -0.58%
2019-05-22 0 10.38 10.36 10.38 10.34 10.42 2,971,767 30,840,134 10.378 9.205 9.187 9.205 9.169 9.240 3,351,205 9.2027 0.39%
2019-05-21 0 10.34 10.34 10.36 10.30 10.54 5,240,462 54,288,585 10.360 9.169 9.169 9.187 9.134 9.347 5,909,570 9.1866 -2.82%
2019-05-20 0 10.64 10.62 10.64 10.52 10.64 6,860,976 72,765,007 10.606 9.435 9.418 9.435 9.329 9.435 7,736,992 9.4048 0.19%
2019-05-17 0 10.62 10.62 10.64 10.54 10.68 2,490,620 26,407,354 10.603 9.418 9.418 9.435 9.347 9.471 2,808,625 9.4022 0.00%
2019-05-16 0 10.62 10.58 10.62 10.34 10.66 3,432,256 36,213,533 10.551 9.418 9.382 9.418 9.169 9.453 3,870,490 9.3563 -0.56%
2019-05-15 0 10.68 10.64 10.68 10.44 10.70 2,760,856 29,257,982 10.597 9.471 9.435 9.471 9.258 9.488 3,113,365 9.3975 0.38%
2019-05-14 0 10.64 10.64 10.66 10.40 10.68 5,075,039 53,820,369 10.605 9.435 9.435 9.453 9.222 9.471 5,723,025 9.4042 0.76%
2019-05-10 0 10.56 10.56 10.60 10.40 10.62 3,091,074 32,592,173 10.544 9.364 9.364 9.400 9.222 9.418 3,485,746 9.3501 1.93%
2019-05-09 0 10.36 10.34 10.36 10.16 10.56 5,911,520 60,911,303 10.304 9.187 9.169 9.187 9.010 9.364 6,666,309 9.1372 -1.15%
2019-05-08 0 10.48 10.48 10.50 10.44 10.62 8,786,880 92,396,908 10.515 9.293 9.293 9.311 9.258 9.418 9,908,798 9.3247 -2.06%
2019-05-07 0 10.70 10.68 10.70 10.60 11.06 5,123,452 55,041,874 10.743 9.488 9.471 9.488 9.400 9.808 5,777,620 9.5267 -2.73%
2019-05-06 0 11.00 11.00 11.02 10.82 11.06 4,165,904 45,637,654 10.955 9.755 9.755 9.772 9.595 9.808 4,697,811 9.7147 -1.08%
2019-05-03 0 11.12 11.10 11.12 11.00 11.26 1,874,918 20,804,028 11.096 9.861 9.843 9.861 9.755 9.985 2,114,309 9.8396 0.18%
2019-05-02 0 11.10 11.10 11.12 11.06 11.18 724,037 8,051,207 11.120 9.843 9.843 9.861 9.808 9.914 816,483 9.8608 -0.18%
2019-04-30 0 11.12 11.12 11.14 11.08 11.30 2,483,328 27,661,668 11.139 9.861 9.861 9.879 9.825 10.02 2,800,402 9.8777 -0.18%
2019-04-29 0 11.14 11.12 11.14 10.96 11.22 1,719,424 19,151,852 11.139 9.879 9.861 9.879 9.719 9.950 1,938,962 9.8774 1.27%
2019-04-26 0 11.00 10.98 11.00 10.98 11.12 4,749,312 52,293,511 11.011 9.755 9.737 9.755 9.737 9.861 5,355,709 9.7641 -0.18%
2019-04-25 0 11.02 11.00 11.02 10.80 11.10 9,930,186 109,076,847 10.984 9.772 9.755 9.772 9.577 9.843 11,198,082 9.7407 1.10%
2019-04-24 0 10.90 10.88 10.90 10.70 10.98 7,130,000 77,267,030 10.837 9.666 9.648 9.666 9.488 9.737 8,040,366 9.6099 0.93%
2019-04-23 0 10.80 10.80 10.82 10.74 11.04 7,942,992 86,063,495 10.835 9.577 9.577 9.595 9.524 9.790 8,957,161 9.6083 -2.88%
2019-04-18 0 11.12 11.10 11.12 11.08 11.30 2,186,935 24,307,832 11.115 9.861 9.843 9.861 9.825 10.02 2,466,165 9.8565 -1.07%
2019-04-17 0 11.24 11.18 11.24 11.08 11.30 5,615,854 62,667,761 11.159 9.967 9.914 9.967 9.825 10.02 6,332,892 9.8956 1.44%
2019-04-16 0 11.08 11.04 11.08 10.84 11.12 2,078,940 22,873,979 11.003 9.825 9.790 9.825 9.613 9.861 2,344,381 9.7569 -0.36%
2019-04-15 0 11.12 11.08 11.12 11.04 11.34 3,069,634 34,239,362 11.154 9.861 9.825 9.861 9.790 10.06 3,461,568 9.8913 0.18%
2019-04-12 0 11.10 11.10 11.12 11.00 11.26 5,410,000 60,106,279 11.110 9.843 9.843 9.861 9.755 9.985 6,100,754 9.8523 -0.89%
2019-04-11 0 11.20 11.20 11.22 11.14 11.62 6,879,648 77,547,129 11.272 9.932 9.932 9.950 9.879 10.30 7,758,049 9.9957 -2.10%
2019-04-10 0 11.44 11.42 11.44 11.38 11.78 4,122,000 47,163,394 11.442 10.14 10.13 10.14 10.09 10.45 4,648,301 10.146 -2.89%
2019-04-09 0 11.78 11.76 11.78 11.68 11.96 1,785,018 21,002,529 11.766 10.45 10.43 10.45 10.36 10.61 2,012,931 10.434 -0.67%
2019-04-08 0 11.86 11.86 11.88 11.82 12.12 4,308,000 51,181,360 11.881 10.52 10.52 10.53 10.48 10.75 4,858,050 10.535 0.17%
2019-04-04 0 11.84 11.84 11.86 11.66 11.86 4,154,000 49,126,700 11.826 10.50 10.50 10.52 10.34 10.52 4,684,387 10.487 0.00%
2019-04-03 0 11.84 11.82 11.84 11.68 11.84 2,389,857 28,205,799 11.802 10.50 10.48 10.50 10.36 10.50 2,694,996 10.466 0.34%
2019-04-02 0 11.80 11.78 11.80 11.46 11.90 5,744,817 67,868,749 11.814 10.46 10.45 10.46 10.16 10.55 6,478,321 10.476 2.08%
2019-04-01 0 11.56 11.54 11.56 11.16 11.68 6,033,810 69,363,397 11.496 10.25 10.23 10.25 9.896 10.36 6,804,213 10.194 3.58%
2019-03-29 0 11.16 11.12 11.16 10.80 11.16 3,646,928 40,428,908 11.086 9.896 9.861 9.896 9.577 9.896 4,112,572 9.8306 2.39%
2019-03-28 0 10.90 10.88 10.90 10.84 11.08 4,635,848 50,438,918 10.880 9.666 9.648 9.666 9.613 9.825 5,227,758 9.6483 -0.55%
2019-03-27 0 10.96 10.96 10.98 10.92 11.18 4,892,325 53,664,300 10.969 9.719 9.719 9.737 9.684 9.914 5,516,982 9.7271 -0.72%
2019-03-26 0 11.04 11.00 11.04 10.98 11.18 6,441,000 71,041,780 11.030 9.790 9.755 9.790 9.737 9.914 7,263,394 9.7808 -0.90%
2019-03-25 0 11.14 11.12 11.14 11.00 11.26 4,754,000 53,003,982 11.149 9.879 9.861 9.879 9.755 9.985 5,360,996 9.8870 -1.42%
2019-03-22 0 11.30 11.30 11.32 11.20 11.46 2,121,712 24,032,745 11.327 10.02 10.02 10.04 9.932 10.16 2,392,614 10.045 1.07%
2019-03-21 0 11.18 11.16 11.18 11.00 11.48 3,106,170 34,638,667 11.152 9.914 9.896 9.914 9.755 10.18 3,502,769 9.8889 0.90%
2019-03-20 0 11.08 11.08 11.12 10.96 11.16 2,260,154 24,947,587 11.038 9.825 9.825 9.861 9.719 9.896 2,548,733 9.7882 0.00%
2019-03-19 0 11.08 11.06 11.08 10.84 11.10 4,224,000 46,399,280 10.985 9.825 9.808 9.825 9.613 9.843 4,763,325 9.7409 1.09%
2019-03-18 0 10.96 10.94 10.96 10.72 11.12 4,924,000 53,743,820 10.915 9.719 9.701 9.719 9.506 9.861 5,552,701 9.6789 -1.62%
2019-03-15 0 11.14 11.14 11.16 11.00 11.34 1,952,849 21,825,535 11.176 9.879 9.879 9.896 9.755 10.06 2,202,191 9.9108 1.27%
2019-03-14 0 11.00 11.00 11.02 10.82 11.06 2,203,680 24,133,102 10.951 9.755 9.755 9.772 9.595 9.808 2,485,048 9.7113 -0.72%
2019-03-13 0 11.08 11.06 11.08 10.94 11.16 1,506,000 16,680,500 11.076 9.825 9.808 9.825 9.701 9.896 1,698,288 9.8220 0.36%
2019-03-12 0 11.04 11.02 11.04 11.02 11.62 4,137,262 46,025,554 11.125 9.790 9.772 9.790 9.772 10.30 4,665,512 9.8651 -1.08%
2019-03-11 0 11.16 11.14 11.16 11.08 11.28 3,426,000 38,265,280 11.169 9.896 9.879 9.896 9.825 10.00 3,863,435 9.9045 -0.71%
2019-03-08 0 11.24 11.22 11.24 11.10 11.54 6,238,041 70,534,467 11.307 9.967 9.950 9.967 9.843 10.23 7,034,521 10.027 -2.60%
2019-03-07 0 11.54 11.52 11.54 11.48 11.74 4,382,695 50,921,380 11.619 10.23 10.22 10.23 10.18 10.41 4,942,282 10.303 -0.52%
2019-03-06 0 11.60 11.60 11.64 11.32 11.70 2,760,000 31,949,736 11.576 10.29 10.29 10.32 10.04 10.38 3,112,400 10.265 1.75%
2019-03-05 0 11.40 11.40 11.44 11.30 11.56 1,929,697 22,044,130 11.424 10.11 10.11 10.14 10.02 10.25 2,176,083 10.130 -0.35%
2019-03-04 0 11.44 11.44 11.46 11.30 11.62 7,286,832 83,399,462 11.445 10.14 10.14 10.16 10.02 10.30 8,217,222 10.149 1.42%
2019-03-01 0 11.28 11.28 11.30 11.16 11.38 7,280,370 82,093,796 11.276 10.00 10.00 10.02 9.896 10.09 8,209,935 9.9993 1.08%
2019-02-28 0 11.16 11.14 11.16 10.88 11.36 8,316,434 93,108,157 11.196 9.896 9.879 9.896 9.648 10.07 9,378,285 9.9281 2.57%
2019-02-27 0 10.88 10.88 10.90 10.60 10.96 4,780,655 51,666,487 10.807 9.648 9.648 9.666 9.400 9.719 5,391,054 9.5837 0.37%
2019-02-26 0 10.84 10.84 10.86 10.70 11.00 3,954,955 43,073,476 10.891 9.613 9.613 9.630 9.488 9.755 4,459,928 9.6579 -0.73%
2019-02-25 0 10.92 10.92 10.94 10.60 11.10 6,619,219 72,458,995 10.947 9.684 9.684 9.701 9.400 9.843 7,464,368 9.7073 3.21%
2019-02-22 0 10.58 10.56 10.58 10.50 10.60 2,119,097 22,353,187 10.548 9.382 9.364 9.382 9.311 9.400 2,389,665 9.3541 -0.56%
2019-02-21 0 10.64 10.64 10.66 10.46 10.72 2,519,584 26,818,765 10.644 9.435 9.435 9.453 9.276 9.506 2,841,287 9.4389 1.33%
2019-02-20 0 10.50 10.50 10.52 10.46 10.70 1,718,000 18,123,980 10.549 9.311 9.311 9.329 9.276 9.488 1,937,356 9.3550 0.57%
2019-02-19 0 10.44 10.42 10.44 10.40 10.60 1,266,666 13,236,366 10.450 9.258 9.240 9.258 9.222 9.400 1,428,395 9.2666 -0.19%
2019-02-18 0 10.46 10.44 10.46 10.28 10.52 1,516,000 15,848,160 10.454 9.276 9.258 9.276 9.116 9.329 1,709,564 9.2703 1.55%
2019-02-15 0 10.30 10.26 10.30 10.26 10.56 2,737,281 28,239,514 10.317 9.134 9.098 9.134 9.098 9.364 3,086,780 9.1485 -2.83%
2019-02-14 0 10.60 10.58 10.60 10.40 10.76 9,356,500 99,224,588 10.605 9.400 9.382 9.400 9.222 9.542 10,551,148 9.4042 2.32%
2019-02-13 0 10.36 10.34 10.36 10.18 10.38 12,210,000 125,466,500 10.276 9.187 9.169 9.187 9.027 9.205 13,768,985 9.1123 2.37%
2019-02-12 0 10.12 10.12 10.14 9.910 10.18 6,960,000 70,476,220 10.126 8.974 8.974 8.992 8.788 9.027 7,848,660 8.9794 -0.20%
2019-02-11 0 10.14 10.12 10.14 10.04 10.20 2,087,480 21,123,597 10.119 8.992 8.974 8.992 8.903 9.045 2,354,012 8.9734 -0.39%
2019-02-08 0 10.18 10.14 10.18 10.04 10.30 3,847,603 38,957,974 10.125 9.027 8.992 9.027 8.903 9.134 4,338,869 8.9788 -1.93%
2019-02-04 0 10.38 10.38 10.40 10.34 10.56 2,843,440 29,780,100 10.473 9.205 9.205 9.222 9.169 9.364 3,206,493 9.2874 0.39%
2019-02-01 0 10.34 10.34 10.36 10.24 10.44 4,996,000 51,667,520 10.342 9.169 9.169 9.187 9.081 9.258 5,633,894 9.1708 1.57%
2019-01-31 0 10.18 10.18 10.20 10.06 10.36 6,271,102 64,243,603 10.244 9.027 9.027 9.045 8.921 9.187 7,071,803 9.0845 0.99%
2019-01-30 0 10.08 10.06 10.08 10.00 10.08 1,219,107 12,269,060 10.064 8.939 8.921 8.939 8.868 8.939 1,374,764 8.9245 0.20%
2019-01-29 0 10.06 10.06 10.08 10.02 10.12 3,287,768 33,096,709 10.067 8.921 8.921 8.939 8.885 8.974 3,707,554 8.9268 -0.79%
2019-01-28 0 10.14 10.12 10.14 10.10 10.34 1,754,000 17,953,720 10.236 8.992 8.974 8.992 8.956 9.169 1,977,953 9.0769 -0.98%
2019-01-25 0 10.24 10.22 10.24 10.02 10.26 3,628,194 36,928,147 10.178 9.081 9.063 9.081 8.885 9.098 4,091,446 9.0257 1.99%
2019-01-24 0 10.04 10.02 10.04 9.900 10.20 6,070,832 60,739,268 10.005 8.903 8.885 8.903 8.779 9.045 6,845,962 8.8723 -1.95%
2019-01-23 0 10.24 10.22 10.24 10.20 10.34 2,919,207 29,856,155 10.227 9.081 9.063 9.081 9.045 9.169 3,291,934 9.0695 0.20%
2019-01-22 0 10.22 10.22 10.24 10.20 10.40 1,222,664 12,542,764 10.259 9.063 9.063 9.081 9.045 9.222 1,378,775 9.0970 -0.78%
2019-01-21 0 10.30 10.30 10.32 10.20 10.38 1,668,000 17,161,600 10.289 9.134 9.134 9.152 9.045 9.205 1,880,972 9.1238 1.58%
2019-01-18 0 10.14 10.14 10.18 10.12 10.32 2,051,500 20,850,160 10.163 8.992 8.992 9.027 8.974 9.152 2,313,438 9.0126 0.20%
2019-01-17 0 10.12 10.12 10.16 10.12 10.30 4,081,285 41,562,761 10.184 8.974 8.974 9.010 8.974 9.134 4,602,388 9.0307 -0.78%
2019-01-16 0 10.20 10.16 10.20 10.04 10.22 2,684,000 27,234,036 10.147 9.045 9.010 9.045 8.903 9.063 3,026,696 8.9979 0.79%
2019-01-15 0 10.12 10.10 10.12 9.900 10.28 4,294,714 43,269,494 10.075 8.974 8.956 8.974 8.779 9.116 4,843,068 8.9343 1.30%
2019-01-14 0 9.990 9.990 10.00 9.990 10.32 4,336,000 43,552,240 10.044 8.859 8.859 8.868 8.859 9.152 4,889,625 8.9071 -3.20%
2019-01-11 0 10.32 10.32 10.34 10.28 10.66 4,736,938 49,138,843 10.374 9.152 9.152 9.169 9.116 9.453 5,341,755 9.1990 -1.90%
2019-01-10 0 10.52 10.50 10.52 10.48 10.76 3,327,660 35,096,943 10.547 9.329 9.311 9.329 9.293 9.542 3,752,539 9.3529 -2.59%
2019-01-09 0 10.80 10.78 10.80 10.72 10.92 3,058,597 33,014,712 10.794 9.577 9.559 9.577 9.506 9.684 3,449,122 9.5719 -0.55%
2019-01-08 0 10.86 10.86 10.88 10.80 11.18 3,328,000 36,345,940 10.921 9.630 9.630 9.648 9.577 9.914 3,752,922 9.6847 -3.72%
2019-01-07 0 11.28 11.26 11.28 10.98 11.78 3,750,197 42,311,255 11.282 10.00 9.985 10.00 9.737 10.45 4,229,026 10.005 2.17%
2019-01-04 0 11.04 11.02 11.04 10.60 11.06 3,414,000 37,223,800 10.903 9.790 9.772 9.790 9.400 9.808 3,849,903 9.6688 -0.18%
2019-01-03 0 11.06 11.02 11.06 10.82 11.12 4,496,297 49,375,512 10.981 9.808 9.772 9.808 9.595 9.861 5,070,389 9.7380 -0.90%
2019-01-02 0 11.16 11.12 11.16 10.90 11.62 3,912,168 43,446,927 11.106 9.896 9.861 9.896 9.666 10.30 4,411,678 9.8482 -3.79%
2018-12-31 0 11.60 11.56 11.60 11.12 11.76 14,527,000 168,047,360 11.568 10.29 10.25 10.29 9.861 10.43 16,381,822 10.258 5.45%
2018-12-28 0 11.00 11.00 11.02 10.04 11.02 14,990,243 159,879,018 10.666 9.755 9.755 9.772 8.903 9.772 16,904,213 9.4579 10.33%
2018-12-27 0 9.970 9.940 9.970 9.800 10.44 3,242,719 32,356,155 9.9781 8.841 8.815 8.841 8.690 9.258 3,656,753 8.8483 -0.89%
2018-12-24 0 10.06 10.00 10.06 9.590 10.14 2,717,412 27,032,337 9.9478 8.921 8.868 8.921 8.504 8.992 3,064,374 8.8215 -0.79%
2018-12-21 0 10.14 10.12 10.14 9.980 10.30 3,743,000 37,804,260 10.100 8.992 8.974 8.992 8.850 9.134 4,220,910 8.9564 -1.93%
2018-12-20 0 10.34 10.32 10.34 10.20 10.60 5,732,930 59,212,121 10.328 9.169 9.152 9.169 9.045 9.400 6,464,916 9.1590 -2.27%
2018-12-19 0 10.58 10.56 10.58 10.48 10.86 3,398,102 36,212,308 10.657 9.382 9.364 9.382 9.293 9.630 3,831,975 9.4500 -0.94%
2018-12-18 0 10.68 10.66 10.68 10.56 10.90 4,447,616 47,406,187 10.659 9.471 9.453 9.471 9.364 9.666 5,015,492 9.4520 -2.38%
2018-12-17 0 10.94 10.94 10.96 10.82 11.18 1,703,189 18,636,771 10.942 9.701 9.701 9.719 9.595 9.914 1,920,654 9.7033 -1.08%
2018-12-14 0 11.06 11.04 11.08 11.00 11.28 1,181,826 13,079,815 11.067 9.808 9.790 9.825 9.755 10.00 1,332,723 9.8144 -0.36%
2018-12-13 0 11.10 11.10 11.12 11.04 11.28 2,902,584 32,272,620 11.119 9.843 9.843 9.861 9.790 10.00 3,273,189 9.8597 0.73%
2018-12-12 0 11.02 11.00 11.02 10.98 11.68 3,514,693 38,977,669 11.090 9.772 9.755 9.772 9.737 10.36 3,963,453 9.8343 1.29%
2018-12-11 0 10.88 10.86 10.88 10.74 11.16 2,770,429 30,083,184 10.859 9.648 9.630 9.648 9.524 9.896 3,124,160 9.6292 -0.55%
2018-12-10 0 10.94 10.92 10.94 10.74 11.20 1,684,198 18,303,372 10.868 9.701 9.684 9.701 9.524 9.932 1,899,238 9.6372 -0.91%
2018-12-07 0 11.04 11.02 11.04 11.00 11.60 1,746,908 19,428,109 11.121 9.790 9.772 9.790 9.755 10.29 1,969,955 9.8622 -1.25%
2018-12-06 0 11.18 11.16 11.18 10.94 11.34 1,762,992 19,609,470 11.123 9.914 9.896 9.914 9.701 10.06 1,988,093 9.8635 -1.76%
2018-12-05 0 11.38 11.34 11.38 11.26 11.46 773,737 8,816,971 11.395 10.09 10.06 10.09 9.985 10.16 872,529 10.105 -1.39%
2018-12-04 0 11.54 11.52 11.54 11.22 11.66 901,058 10,372,411 11.511 10.23 10.22 10.23 9.950 10.34 1,016,106 10.208 0.35%
2018-12-03 0 11.50 11.50 11.52 11.26 11.62 2,462,423 28,202,282 11.453 10.20 10.20 10.22 9.985 10.30 2,776,828 10.156 3.60%
2018-11-30 0 11.10 11.10 11.12 10.98 11.16 4,978,414 55,177,242 11.083 9.843 9.843 9.861 9.737 9.896 5,614,063 9.8284 -0.54%
2018-11-29 0 11.16 11.10 11.16 11.10 11.32 1,004,224 11,205,468 11.158 9.896 9.843 9.896 9.843 10.04 1,132,444 9.8949 0.36%
2018-11-28 0 11.12 11.10 11.12 11.06 11.34 1,671,895 18,582,843 11.115 9.861 9.843 9.861 9.808 10.06 1,885,364 9.8564 0.18%
2018-11-27 0 11.10 11.06 11.10 11.00 11.22 2,299,824 25,548,488 11.109 9.843 9.808 9.843 9.755 9.950 2,593,468 9.8511 -0.89%
2018-11-26 0 11.20 11.16 11.20 11.16 11.42 1,930,283 21,647,206 11.215 9.932 9.896 9.932 9.896 10.13 2,176,744 9.9448 -0.53%
2018-11-23 0 11.26 11.24 11.26 11.20 11.48 1,950,081 21,987,158 11.275 9.985 9.967 9.985 9.932 10.18 2,199,069 9.9984 -1.57%
2018-11-22 0 11.44 11.44 11.48 11.40 11.60 1,289,242 14,808,870 11.486 10.14 10.14 10.18 10.11 10.29 1,453,854 10.186 -0.87%
2018-11-21 0 11.54 11.52 11.54 11.42 11.76 2,260,000 26,051,877 11.527 10.23 10.22 10.23 10.13 10.43 2,548,559 10.222 -1.03%
2018-11-20 0 11.66 11.58 11.66 11.38 11.66 1,578,000 18,250,200 11.565 10.34 10.27 10.34 10.09 10.34 1,779,481 10.256 -0.17%
2018-11-19 0 11.68 11.66 11.68 11.42 11.72 1,727,283 20,086,591 11.629 10.36 10.34 10.36 10.13 10.39 1,947,824 10.312 2.28%
2018-11-16 0 11.42 11.42 11.46 11.40 11.70 1,469,000 16,841,600 11.465 10.13 10.13 10.16 10.11 10.38 1,656,563 10.167 -1.55%
2018-11-15 0 11.60 11.58 11.60 11.20 11.72 2,818,977 32,492,295 11.526 10.29 10.27 10.29 9.932 10.39 3,178,907 10.221 4.69%
2018-11-14 0 11.08 11.04 11.08 10.94 11.50 3,626,592 40,105,952 11.059 9.825 9.790 9.825 9.701 10.20 4,089,639 9.8067 -1.25%
2018-11-13 0 11.22 11.18 11.22 10.94 11.50 3,820,000 42,722,248 11.184 9.950 9.914 9.950 9.701 10.20 4,307,742 9.9176 1.63%
2018-11-12 0 11.04 11.02 11.04 10.72 11.34 2,518,000 27,978,480 11.111 9.790 9.772 9.790 9.506 10.06 2,839,501 9.8533 -0.18%
2018-11-09 0 11.06 11.02 11.06 10.86 11.54 3,722,000 41,030,180 11.024 9.808 9.772 9.808 9.630 10.23 4,197,229 9.7755 -1.07%
2018-11-08 0 11.18 11.18 11.20 11.00 11.42 3,052,700 34,363,302 11.257 9.914 9.914 9.932 9.755 10.13 3,442,472 9.9822 -0.36%
2018-11-07 0 11.22 11.18 11.22 11.10 11.42 1,938,496 21,801,453 11.247 9.950 9.914 9.950 9.843 10.13 2,186,005 9.9732 1.08%
2018-11-06 0 11.10 11.08 11.10 10.92 11.16 2,760,000 30,433,740 11.027 9.843 9.825 9.843 9.684 9.896 3,112,400 9.7782 -0.18%
2018-11-05 0 11.12 11.10 11.12 10.98 11.50 2,454,292 27,391,068 11.160 9.861 9.843 9.861 9.737 10.20 2,767,659 9.8968 -1.59%
2018-11-02 0 11.30 11.28 11.30 11.24 11.56 3,701,790 41,928,821 11.327 10.02 10.00 10.02 9.967 10.25 4,174,438 10.044 2.91%
2018-11-01 0 10.98 10.98 11.00 10.76 11.18 3,562,190 39,036,436 10.959 9.737 9.737 9.755 9.542 9.914 4,017,014 9.7178 2.62%
2018-10-31 0 10.70 10.66 10.70 10.32 10.80 2,666,000 28,385,100 10.647 9.488 9.453 9.488 9.152 9.577 3,006,398 9.4416 0.56%
2018-10-30 0 10.64 10.60 10.64 10.40 10.70 1,794,168 18,962,524 10.569 9.435 9.400 9.435 9.222 9.488 2,023,249 9.3723 -0.19%
2018-10-29 0 10.66 10.64 10.66 10.56 10.88 1,519,194 16,118,573 10.610 9.453 9.435 9.453 9.364 9.648 1,713,166 9.4086 -0.37%
2018-10-26 0 10.70 10.68 10.70 10.52 10.90 1,335,000 14,263,320 10.684 9.488 9.471 9.488 9.329 9.666 1,505,454 9.4744 0.00%
2018-10-25 0 10.70 10.68 10.70 10.40 10.72 3,142,660 33,343,876 10.610 9.488 9.471 9.488 9.222 9.506 3,543,918 9.4088 -1.29%
2018-10-24 0 10.84 10.80 10.84 10.56 11.00 3,921,960 42,723,522 10.893 9.613 9.577 9.613 9.364 9.755 4,422,720 9.6600 -0.37%
2018-10-23 0 10.88 10.88 10.90 10.84 11.28 1,416,000 15,512,440 10.955 9.648 9.648 9.666 9.613 10.00 1,596,796 9.7147 -2.86%
2018-10-22 0 11.20 11.16 11.20 11.04 11.40 4,571,535 51,043,572 11.166 9.932 9.896 9.932 9.790 10.11 5,155,233 9.9013 2.00%
2018-10-19 0 10.98 10.96 10.98 10.76 11.00 2,298,968 25,129,008 10.931 9.737 9.719 9.737 9.542 9.755 2,592,503 9.6930 0.37%
2018-10-18 0 10.94 10.92 10.94 10.78 10.96 3,777,860 41,089,391 10.876 9.701 9.684 9.701 9.559 9.719 4,260,221 9.6449 1.67%
2018-10-16 0 10.76 10.74 10.76 10.66 10.94 6,294,000 67,597,359 10.740 9.542 9.524 9.542 9.453 9.701 7,097,624 9.5239 -0.37%
2018-10-15 0 10.80 10.80 10.82 10.72 10.92 1,476,558 16,031,845 10.858 9.577 9.577 9.595 9.506 9.684 1,665,086 9.6282 0.56%
2018-10-12 0 10.74 10.72 10.74 10.44 10.78 2,214,502 23,588,338 10.652 9.524 9.506 9.524 9.258 9.559 2,497,252 9.4457 0.94%
2018-10-11 0 10.64 10.62 10.64 10.56 10.80 5,098,362 54,208,693 10.633 9.435 9.418 9.435 9.364 9.577 5,749,326 9.4287 -3.27%
2018-10-10 0 11.00 10.96 11.00 10.94 11.16 3,915,077 43,063,359 10.999 9.755 9.719 9.755 9.701 9.896 4,414,958 9.7540 0.36%
2018-10-09 0 10.96 10.96 10.98 10.86 11.20 3,098,263 34,119,958 11.013 9.719 9.719 9.737 9.630 9.932 3,493,852 9.7657 -1.26%
2018-10-08 0 11.10 11.00 11.10 11.02 11.54 3,796,000 42,154,900 11.105 9.843 9.755 9.843 9.772 10.23 4,280,677 9.8477 -1.77%
2018-10-05 0 11.30 11.30 11.32 11.02 11.40 3,713,516 41,836,602 11.266 10.02 10.02 10.04 9.772 10.11 4,187,662 9.9904 -0.70%
2018-10-04 0 11.38 11.36 11.38 11.26 11.68 4,074,551 46,365,160 11.379 10.09 10.07 10.09 9.985 10.36 4,594,794 10.091 -0.87%
2018-10-03 0 11.48 11.46 11.48 11.30 11.70 3,667,033 42,066,016 11.471 10.18 10.16 10.18 10.02 10.38 4,135,244 10.173 -1.03%
2018-10-02 0 11.60 11.58 11.60 11.48 11.90 7,616,140 88,425,639 11.610 10.29 10.27 10.29 10.18 10.55 8,588,577 10.296 -0.34%
2018-09-28 0 11.64 11.64 11.66 11.14 12.00 2,738,205 31,806,973 11.616 10.32 10.32 10.34 9.879 10.64 3,087,822 10.301 0.69%
2018-09-27 0 11.56 11.54 11.56 11.54 12.24 7,456,520 86,288,308 11.572 10.25 10.23 10.25 10.23 10.85 8,408,576 10.262 -2.86%
2018-09-26 0 11.90 11.88 11.90 11.74 12.38 6,444,000 76,659,396 11.896 10.55 10.53 10.55 10.41 10.98 7,266,777 10.549 -0.83%
2018-09-24 0 12.00 11.96 12.00 11.64 12.24 4,604,001 55,590,887 12.074 10.64 10.61 10.64 10.32 10.85 5,191,845 10.707 -3.54%
2018-09-21 0 12.52 12.46 12.52 12.22 13.00 6,148,303 76,972,255 12.519 11.03 10.98 11.03 10.77 11.45 6,977,912 11.031 2.12%
2018-09-20 0 12.26 12.24 12.26 11.90 12.72 7,118,973 87,255,737 12.257 10.80 10.78 10.80 10.49 11.21 8,079,557 10.800 3.37%
2018-09-19 0 11.86 11.86 11.88 11.30 11.92 3,674,000 43,287,060 11.782 10.45 10.45 10.47 9.957 10.50 4,169,744 10.381 4.04%
2018-09-18 0 11.40 11.38 11.40 11.26 11.66 2,852,000 32,542,840 11.411 10.04 10.03 10.04 9.921 10.27 3,236,829 10.054 -0.70%
2018-09-17 0 11.48 11.46 11.48 11.32 11.78 1,962,963 22,489,450 11.457 10.12 10.10 10.12 9.974 10.38 2,227,831 10.095 -0.86%
2018-09-14 0 11.58 11.58 11.60 11.46 11.72 5,830,000 67,483,160 11.575 10.20 10.20 10.22 10.10 10.33 6,616,659 10.199 0.00%
2018-09-13 0 11.58 11.54 11.58 11.14 11.60 2,332,213 26,620,059 11.414 10.20 10.17 10.20 9.816 10.22 2,646,905 10.057 4.70%
2018-09-12 0 11.06 11.02 11.06 10.76 11.10 2,690,424 29,481,597 10.958 9.745 9.710 9.745 9.481 9.780 3,053,451 9.6552 0.91%
2018-09-11 0 10.96 10.96 10.98 10.88 11.10 3,205,199 35,101,791 10.952 9.657 9.657 9.675 9.586 9.780 3,637,686 9.6495 -1.08%
2018-09-10 0 11.08 11.08 11.10 10.78 11.48 11,019,200 121,320,556 11.010 9.763 9.763 9.780 9.498 10.12 12,506,054 9.7009 -1.77%
2018-09-07 0 11.28 11.28 11.30 11.24 12.00 4,751,905 54,379,364 11.444 9.939 9.939 9.957 9.904 10.57 5,393,094 10.083 -5.37%
2018-09-06 0 11.92 11.92 11.96 11.54 12.04 5,691,240 67,262,782 11.819 10.50 10.50 10.54 10.17 10.61 6,459,176 10.414 1.88%
2018-09-05 0 11.70 11.70 11.74 11.64 12.12 5,878,615 69,676,831 11.853 10.31 10.31 10.34 10.26 10.68 6,671,834 10.443 -2.82%
2018-09-04 0 12.04 12.04 12.06 11.78 12.18 2,142,480 25,801,641 12.043 10.61 10.61 10.63 10.38 10.73 2,431,571 10.611 1.35%
2018-09-03 0 11.88 11.84 11.88 11.70 12.38 2,774,155 33,184,008 11.962 10.47 10.43 10.47 10.31 10.91 3,148,480 10.540 -1.82%
2018-08-31 0 12.10 12.06 12.10 11.60 12.10 9,055,049 108,329,610 11.963 10.66 10.63 10.66 10.22 10.66 10,276,874 10.541 2.72%
2018-08-30 0 11.78 11.76 11.78 11.74 12.16 3,200,860 37,958,570 11.859 10.38 10.36 10.38 10.34 10.71 3,632,762 10.449 -1.83%
2018-08-29 0 12.00 11.96 12.00 11.92 12.04 2,628,000 31,532,800 11.999 10.57 10.54 10.57 10.50 10.61 2,982,604 10.572 -0.33%
2018-08-28 0 12.04 12.02 12.04 11.98 12.14 5,937,860 71,456,687 12.034 10.61 10.59 10.61 10.56 10.70 6,739,073 10.603 2.03%
2018-08-27 0 11.80 11.78 11.80 11.60 11.82 5,074,800 59,596,840 11.744 10.40 10.38 10.40 10.22 10.41 5,759,558 10.347 0.00%
2018-08-24 0 11.80 11.76 11.80 11.46 12.16 7,145,436 84,897,556 11.881 10.40 10.36 10.40 10.10 10.71 8,109,591 10.469 2.61%
2018-08-23 0 11.50 11.48 11.50 11.32 11.68 1,519,854 17,485,715 11.505 10.13 10.12 10.13 9.974 10.29 1,724,932 10.137 -2.04%
2018-08-22 0 11.74 11.74 11.76 11.62 11.96 5,036,593 59,146,443 11.743 10.34 10.34 10.36 10.24 10.54 5,716,196 10.347 -0.68%
2018-08-21 0 11.82 11.82 11.84 11.46 11.92 7,093,000 83,451,980 11.765 10.41 10.41 10.43 10.10 10.50 8,050,080 10.367 2.43%
2018-08-20 0 11.54 11.52 11.54 11.06 12.00 5,264,000 60,270,919 11.450 10.17 10.15 10.17 9.745 10.57 5,974,287 10.088 0.35%
2018-08-17 0 11.50 11.50 11.52 11.40 11.72 1,858,821 21,415,060 11.521 10.13 10.13 10.15 10.04 10.33 2,109,637 10.151 -1.71%
2018-08-16 0 11.70 11.68 11.70 11.28 11.98 3,286,000 38,041,198 11.577 10.31 10.29 10.31 9.939 10.56 3,729,390 10.200 1.21%
2018-08-15 0 11.56 11.54 11.56 11.26 11.80 2,720,509 31,160,693 11.454 10.19 10.17 10.19 9.921 10.40 3,087,595 10.092 -2.69%
2018-08-14 0 11.88 11.82 11.88 11.54 11.94 2,644,000 31,093,400 11.760 10.47 10.41 10.47 10.17 10.52 3,000,763 10.362 1.54%
2018-08-13 0 11.70 11.70 11.72 11.54 11.94 1,978,000 23,242,168 11.750 10.31 10.31 10.33 10.17 10.52 2,244,897 10.353 -1.35%
2018-08-10 0 11.86 11.84 11.86 11.74 12.00 2,297,429 27,295,328 11.881 10.45 10.43 10.45 10.34 10.57 2,607,428 10.468 0.00%
2018-08-09 0 11.86 11.86 11.88 11.54 12.06 2,088,167 24,838,142 11.895 10.45 10.45 10.47 10.17 10.63 2,369,930 10.481 1.89%
2018-08-08 0 11.64 11.62 11.64 11.62 11.86 3,736,284 43,661,902 11.686 10.26 10.24 10.26 10.24 10.45 4,240,432 10.297 0.52%
2018-08-07 0 11.58 11.56 11.58 11.38 11.78 3,268,488 37,770,266 11.556 10.20 10.19 10.20 10.03 10.38 3,709,515 10.182 1.58%
2018-08-06 0 11.40 11.40 11.42 11.34 12.02 7,473,822 87,029,186 11.645 10.04 10.04 10.06 9.992 10.59 8,482,287 10.260 -4.84%
2018-08-03 0 11.98 11.96 11.98 11.92 12.78 3,708,000 44,931,593 12.117 10.56 10.54 10.56 10.50 11.26 4,208,332 10.677 -4.16%
2018-08-02 0 12.50 12.50 12.52 12.40 12.82 4,613,542 57,956,574 12.562 11.01 11.01 11.03 10.93 11.30 5,236,061 11.069 -2.04%
2018-08-01 0 12.76 12.76 12.78 12.72 13.28 3,944,658 51,003,306 12.930 11.24 11.24 11.26 11.21 11.70 4,476,923 11.392 -0.62%
2018-07-31 0 12.84 12.82 12.84 12.62 13.10 2,016,330 25,882,943 12.837 11.31 11.30 11.31 11.12 11.54 2,288,399 11.311 -0.31%
2018-07-30 0 12.88 12.86 12.90 12.86 13.30 2,660,000 34,496,900 12.969 11.35 11.33 11.37 11.33 11.72 3,018,922 11.427 -1.98%
2018-07-27 0 13.14 13.12 13.14 13.06 13.74 2,687,000 35,706,600 13.289 11.58 11.56 11.58 11.51 12.11 3,049,565 11.709 -2.67%
2018-07-26 0 13.50 13.48 13.50 13.04 13.74 3,484,392 46,985,232 13.484 11.89 11.88 11.89 11.49 12.11 3,954,551 11.881 2.90%
2018-07-25 0 13.12 13.10 13.12 12.72 13.30 9,837,382 127,938,050 13.005 11.56 11.54 11.56 11.21 11.72 11,164,769 11.459 3.47%
2018-07-24 0 12.68 12.66 12.68 12.58 13.00 6,271,000 80,006,580 12.758 11.17 11.15 11.17 11.08 11.45 7,117,165 11.241 -0.78%
2018-07-23 0 12.78 12.76 12.78 12.74 13.10 2,207,412 28,431,266 12.880 11.26 11.24 11.26 11.23 11.54 2,505,265 11.349 -1.69%
2018-07-20 0 13.00 12.98 13.00 12.88 13.20 2,970,579 38,727,799 13.037 11.45 11.44 11.45 11.35 11.63 3,371,408 11.487 -0.91%
2018-07-19 0 13.12 13.12 13.14 13.10 13.50 3,226,825 42,808,634 13.266 11.56 11.56 11.58 11.54 11.89 3,662,230 11.689 -3.39%
2018-07-18 0 13.58 13.58 13.60 13.54 13.76 2,213,588 30,207,769 13.647 11.97 11.97 11.98 11.93 12.12 2,512,274 12.024 -0.73%
2018-07-17 0 13.68 13.66 13.68 13.62 13.78 1,990,912 27,215,876 13.670 12.05 12.04 12.05 12.00 12.14 2,259,552 12.045 -1.87%
2018-07-16 0 13.94 13.94 13.96 13.56 14.00 1,403,000 19,439,100 13.855 12.28 12.28 12.30 11.95 12.34 1,592,311 12.208 -0.43%
2018-07-13 0 14.00 13.92 14.00 13.90 14.08 2,246,626 31,469,640 14.008 12.34 12.27 12.34 12.25 12.41 2,549,770 12.342 0.14%
2018-07-12 0 13.98 13.98 14.00 13.98 14.24 2,094,067 29,470,972 14.074 12.32 12.32 12.34 12.32 12.55 2,376,626 12.400 -0.71%
2018-07-11 0 14.08 14.08 14.10 13.88 14.18 746,500 10,504,744 14.072 12.41 12.41 12.42 12.23 12.49 847,227 12.399 -1.54%
2018-07-10 0 14.30 14.28 14.30 14.08 14.60 2,975,958 42,669,617 14.338 12.60 12.58 12.60 12.41 12.86 3,377,513 12.633 0.56%
2018-07-09 0 14.22 14.22 14.24 13.76 14.32 1,929,437 27,295,175 14.147 12.53 12.53 12.55 12.12 12.62 2,189,782 12.465 5.18%
2018-07-06 0 13.52 13.50 13.52 13.50 13.90 3,128,000 42,716,020 13.656 11.91 11.89 11.91 11.89 12.25 3,550,070 12.032 0.15%
2018-07-05 0 13.50 13.50 13.54 13.38 14.18 5,279,115 71,772,830 13.596 11.89 11.89 11.93 11.79 12.49 5,991,442 11.979 -4.12%
2018-07-04 0 14.08 14.08 14.10 14.06 14.30 1,090,000 15,384,332 14.114 12.41 12.41 12.42 12.39 12.60 1,237,077 12.436 -1.68%
2018-07-03 0 14.32 14.32 14.34 14.12 14.40 5,788,058 83,171,699 14.370 12.62 12.62 12.64 12.44 12.69 6,569,058 12.661 -2.98%
2018-06-29 0 14.76 14.76 14.80 14.72 14.94 3,590,481 53,043,467 14.773 13.01 13.01 13.04 12.97 13.16 4,074,955 13.017 0.68%
2018-06-28 0 14.66 14.66 14.68 14.44 14.80 1,626,000 23,764,860 14.616 12.92 12.92 12.93 12.72 13.04 1,845,401 12.878 -1.35%
2018-06-27 0 14.86 14.84 14.86 14.76 15.24 2,068,000 30,935,440 14.959 13.09 13.08 13.09 13.01 13.43 2,347,041 13.181 -0.93%
2018-06-26 0 15.00 14.98 15.00 14.58 15.38 1,284,334 19,175,249 14.930 13.22 13.20 13.22 12.85 13.55 1,457,633 13.155 -1.19%
2018-06-25 0 15.18 15.18 15.20 15.18 15.58 2,183,583 33,290,043 15.246 13.38 13.38 13.39 13.38 13.73 2,478,220 13.433 -1.81%
2018-06-22 0 15.46 15.46 15.48 15.02 15.58 3,326,622 51,276,187 15.414 13.62 13.62 13.64 13.23 13.73 3,775,493 13.581 0.52%
2018-06-21 0 15.38 15.36 15.38 15.26 15.78 3,111,619 48,033,509 15.437 13.55 13.53 13.55 13.45 13.90 3,531,479 13.602 -0.13%
2018-06-20 0 15.40 15.40 15.42 15.24 15.60 3,933,089 60,784,321 15.455 13.57 13.57 13.59 13.43 13.75 4,463,792 13.617 -1.91%
2018-06-19 0 15.70 15.70 15.72 15.56 16.50 6,406,000 101,223,200 15.801 13.83 13.83 13.85 13.71 14.54 7,270,381 13.923 -4.85%
2018-06-15 0 16.50 16.48 16.50 16.40 16.78 3,688,000 61,035,440 16.550 14.54 14.52 14.54 14.45 14.79 4,185,633 14.582 -1.08%
2018-06-14 0 16.68 16.60 16.68 16.42 16.90 3,712,664 61,675,709 16.612 14.70 14.63 14.70 14.47 14.89 4,213,625 14.637 -0.48%
2018-06-13 0 16.76 16.76 16.78 16.66 16.98 3,700,292 62,100,396 16.783 14.77 14.77 14.79 14.68 14.96 4,199,583 14.787 -0.12%
2018-06-12 0 16.78 16.78 16.80 16.76 16.94 2,342,978 39,428,803 16.828 14.79 14.79 14.80 14.77 14.93 2,659,123 14.828 0.48%
2018-06-11 0 16.70 16.70 16.72 16.40 16.82 1,500,029 25,047,470 16.698 14.71 14.71 14.73 14.45 14.82 1,702,432 14.713 0.48%
2018-06-08 0 16.62 16.62 16.64 16.50 17.60 4,682,025 77,937,233 16.646 14.64 14.64 14.66 14.54 15.51 5,313,785 14.667 -4.48%
2018-06-07 0 17.40 17.34 17.40 16.88 17.70 11,738,379 204,209,711 17.397 15.33 15.28 15.33 14.87 15.60 13,322,274 15.328 4.32%
2018-06-06 0 16.68 16.66 16.68 15.80 17.12 9,101,000 151,619,367 16.660 14.70 14.68 14.70 13.92 15.08 10,329,025 14.679 4.38%
2018-06-05 0 15.98 15.94 15.98 15.88 16.08 5,088,813 81,309,394 15.978 14.08 14.04 14.08 13.99 14.17 5,775,462 14.078 -0.75%
2018-06-04 0 16.10 16.10 16.12 15.76 16.30 2,516,484 40,426,254 16.065 14.19 14.19 14.20 13.89 14.36 2,856,041 14.155 1.58%
2018-06-01 0 15.96 15.94 15.96 15.72 16.26 2,368,243 37,752,583 15.941 13.97 13.95 13.97 13.76 14.23 2,706,451 13.949 1.79%
2018-05-31 0 15.68 15.68 15.72 15.38 15.94 4,983,670 78,216,104 15.694 13.72 13.72 13.76 13.46 13.95 5,695,385 13.733 1.03%
2018-05-30 0 15.52 15.52 15.56 15.14 15.60 1,736,000 26,887,960 15.488 13.58 13.58 13.62 13.25 13.65 1,983,917 13.553 1.44%
2018-05-29 0 15.30 15.30 15.34 15.26 15.70 1,230,324 18,963,246 15.413 13.39 13.39 13.42 13.35 13.74 1,406,026 13.487 -2.30%
2018-05-28 0 15.66 15.64 15.66 15.40 15.76 833,109 13,018,987 15.627 13.70 13.69 13.70 13.48 13.79 952,085 13.674 0.64%
2018-05-25 0 15.56 15.56 15.60 15.44 15.62 765,339 11,897,168 15.545 13.62 13.62 13.65 13.51 13.67 874,637 13.602 0.00%
2018-05-24 0 15.56 15.56 15.58 15.44 15.66 1,277,242 19,830,405 15.526 13.62 13.62 13.63 13.51 13.70 1,459,644 13.586 -0.64%
2018-05-23 0 15.66 15.62 15.66 15.44 15.76 4,313,167 67,345,081 15.614 13.70 13.67 13.70 13.51 13.79 4,929,128 13.663 1.16%
2018-05-21 0 15.48 15.48 15.50 14.98 15.58 4,131,800 63,706,228 15.419 13.55 13.55 13.56 13.11 13.63 4,721,860 13.492 2.25%
2018-05-18 0 15.14 15.14 15.16 14.66 15.34 2,923,641 44,142,748 15.099 13.25 13.25 13.27 12.83 13.42 3,341,165 13.212 2.71%
2018-05-17 0 14.74 14.74 14.78 14.60 15.02 1,938,069 28,734,751 14.826 12.90 12.90 12.93 12.78 13.14 2,214,844 12.974 0.68%
2018-05-16 0 14.64 14.64 14.66 14.54 14.96 2,626,550 38,557,906 14.680 12.81 12.81 12.83 12.72 13.09 3,001,646 12.846 -1.21%
2018-05-15 0 14.82 14.82 14.86 14.78 15.08 3,235,825 48,178,549 14.889 12.97 12.97 13.00 12.93 13.20 3,697,932 13.029 -1.07%
2018-05-14 0 14.98 14.96 14.98 14.82 15.10 950,000 14,228,200 14.977 13.11 13.09 13.11 12.97 13.21 1,085,669 13.105 0.94%
2018-05-11 0 14.84 14.80 14.84 14.62 15.12 1,690,423 25,224,467 14.922 12.99 12.95 12.99 12.79 13.23 1,931,831 13.057 1.23%
2018-05-10 0 14.66 14.66 14.72 14.50 14.86 2,508,150 36,827,272 14.683 12.83 12.83 12.88 12.69 13.00 2,866,338 12.848 0.83%
2018-05-09 0 14.54 14.54 14.56 14.40 14.88 5,033,205 73,356,095 14.574 12.72 12.72 12.74 12.60 13.02 5,751,995 12.753 -3.07%
2018-05-08 0 15.00 14.98 15.00 14.90 15.10 1,566,641 23,494,333 14.997 13.13 13.11 13.13 13.04 13.21 1,790,372 13.123 -1.06%
2018-05-07 0 15.16 15.14 15.16 14.96 15.18 1,518,256 22,932,310 15.104 13.27 13.25 13.27 13.09 13.28 1,735,077 13.217 1.20%
2018-05-04 0 14.98 14.94 14.98 14.90 15.20 1,167,002 17,491,810 14.989 13.11 13.07 13.11 13.04 13.30 1,333,661 13.116 -0.53%
2018-05-03 0 15.06 15.06 15.10 15.06 15.80 2,229,906 33,950,985 15.225 13.18 13.18 13.21 13.18 13.83 2,548,358 13.323 -1.70%
2018-05-02 0 15.32 15.30 15.32 15.20 15.66 2,756,195 42,156,732 15.295 13.41 13.39 13.41 13.30 13.70 3,149,806 13.384 -0.65%
2018-04-30 0 15.42 15.40 15.42 15.06 15.44 2,945,060 45,210,936 15.351 13.49 13.48 13.49 13.18 13.51 3,365,643 13.433 2.66%
2018-04-27 0 15.02 15.02 15.04 14.92 15.26 2,674,713 40,188,492 15.025 13.14 13.14 13.16 13.06 13.35 3,056,687 13.148 0.67%
2018-04-26 0 14.92 14.92 14.94 14.70 14.98 1,393,989 20,727,316 14.869 13.06 13.06 13.07 12.86 13.11 1,593,064 13.011 0.54%
2018-04-25 0 14.84 14.82 14.84 14.78 15.00 930,935 13,821,198 14.847 12.99 12.97 12.99 12.93 13.13 1,063,881 12.991 -1.46%
2018-04-24 0 15.06 15.00 15.06 14.54 15.08 6,242,183 93,564,613 14.989 13.18 13.13 13.18 12.72 13.20 7,133,626 13.116 2.59%
2018-04-23 0 14.68 14.66 14.68 14.58 15.12 5,440,740 80,310,406 14.761 12.85 12.83 12.85 12.76 13.23 6,217,729 12.916 -0.94%
2018-04-20 0 14.82 14.82 14.88 14.74 15.18 5,944,100 88,707,525 14.924 12.97 12.97 13.02 12.90 13.28 6,792,974 13.059 -2.88%
2018-04-19 0 15.26 15.24 15.26 15.20 15.52 2,188,000 33,518,076 15.319 13.35 13.34 13.35 13.30 13.58 2,500,467 13.405 -0.52%
2018-04-18 0 15.34 15.34 15.36 15.18 15.62 3,018,000 46,312,060 15.345 13.42 13.42 13.44 13.28 13.67 3,448,999 13.428 -1.03%
2018-04-17 0 15.50 15.48 15.50 14.98 15.68 4,585,923 70,942,544 15.470 13.56 13.55 13.56 13.11 13.72 5,240,836 13.536 1.84%
2018-04-16 0 15.22 15.20 15.22 15.14 15.44 1,374,000 20,928,200 15.232 13.32 13.30 13.32 13.25 13.51 1,570,220 13.328 -0.39%
2018-04-13 0 15.28 15.28 15.30 15.22 15.54 2,870,000 43,858,100 15.282 13.37 13.37 13.39 13.32 13.60 3,279,863 13.372 -0.91%
2018-04-12 0 15.42 15.40 15.42 15.36 15.98 1,981,000 30,787,060 15.541 13.49 13.48 13.49 13.44 13.98 2,263,906 13.599 -2.53%
2018-04-11 0 15.82 15.80 15.82 15.70 16.00 2,248,000 35,542,112 15.811 13.84 13.83 13.84 13.74 14.00 2,569,036 13.835 -0.13%
2018-04-10 0 15.84 15.82 15.84 15.70 16.62 2,396,112 38,002,684 15.860 13.86 13.84 13.86 13.74 14.54 2,738,300 13.878 0.00%
2018-04-09 0 15.84 15.82 15.86 15.60 16.38 2,216,110 35,168,414 15.869 13.86 13.84 13.88 13.65 14.33 2,532,592 13.886 0.13%
2018-04-06 0 15.82 15.82 15.84 15.50 15.98 1,874,250 29,646,997 15.818 13.84 13.84 13.86 13.56 13.98 2,141,911 13.841 2.73%
2018-04-04 0 15.40 15.36 15.40 15.32 16.02 1,161,525 18,138,461 15.616 13.48 13.44 13.48 13.41 14.02 1,327,402 13.665 -0.13%
2018-04-03 0 15.42 15.42 15.44 15.30 15.80 3,379,398 52,133,344 15.427 13.49 13.49 13.51 13.39 13.83 3,862,008 13.499 -2.41%
2018-03-29 0 15.80 15.78 15.80 15.02 15.88 3,459,065 53,820,107 15.559 13.83 13.81 13.83 13.14 13.90 3,953,052 13.615 2.73%
2018-03-28 0 15.38 15.38 15.40 15.30 15.78 3,128,284 48,417,363 15.477 13.46 13.46 13.48 13.39 13.81 3,575,033 13.543 -2.53%
2018-03-27 0 15.78 15.78 15.82 15.68 16.18 5,015,846 79,123,890 15.775 13.81 13.81 13.84 13.72 14.16 5,732,156 13.804 -1.25%
2018-03-26 0 15.98 15.98 16.02 15.78 16.78 3,654,350 58,360,312 15.970 13.98 13.98 14.02 13.81 14.68 4,176,226 13.974 -2.32%
2018-03-23 0 16.36 16.30 16.36 15.64 16.36 7,334,700 117,172,666 15.975 14.32 14.26 14.32 13.69 14.32 8,382,165 13.979 -0.12%
2018-03-22 0 16.38 16.38 16.40 16.00 17.86 10,568,892 172,572,795 16.328 14.33 14.33 14.35 14.00 15.63 12,078,230 14.288 -8.18%
2018-03-21 0 17.84 17.84 17.86 17.66 18.16 2,347,367 41,970,408 17.880 15.61 15.61 15.63 15.45 15.89 2,682,593 15.645 -0.11%
2018-03-20 0 17.86 17.84 17.86 17.46 17.98 1,235,250 22,024,147 17.830 15.63 15.61 15.63 15.28 15.73 1,411,655 15.602 0.11%
2018-03-19 0 17.84 17.84 17.86 17.74 18.30 1,684,000 30,113,180 17.882 15.61 15.61 15.63 15.52 16.01 1,924,491 15.647 0.22%
2018-03-16 0 17.80 17.80 17.82 17.68 18.04 3,262,724 58,090,156 17.804 15.58 15.58 15.59 15.47 15.79 3,728,672 15.579 0.45%
2018-03-15 0 17.72 17.66 17.72 17.40 17.86 2,994,200 52,819,412 17.641 15.51 15.45 15.51 15.23 15.63 3,421,800 15.436 1.72%
2018-03-14 0 17.42 17.42 17.46 17.30 17.68 3,095,224 53,938,213 17.426 15.24 15.24 15.28 15.14 15.47 3,537,251 15.249 -2.35%
2018-03-13 0 17.84 17.82 17.84 17.66 18.28 2,848,691 51,017,195 17.909 15.61 15.59 15.61 15.45 16.00 3,255,511 15.671 -1.87%
2018-03-12 0 18.18 18.16 18.18 18.14 18.66 1,482,400 27,043,408 18.243 15.91 15.89 15.91 15.87 16.33 1,694,101 15.963 -0.11%
2018-03-09 0 18.20 18.18 18.20 17.54 18.38 3,553,585 64,402,214 18.123 15.93 15.91 15.93 15.35 16.08 4,061,071 15.858 2.59%
2018-03-08 0 17.74 17.72 17.76 17.36 17.80 2,251,492 39,750,454 17.655 15.52 15.51 15.54 15.19 15.58 2,573,026 15.449 1.37%
2018-03-07 0 17.50 17.48 17.50 17.42 17.76 2,142,355 37,550,648 17.528 15.31 15.30 15.31 15.24 15.54 2,448,304 15.337 0.11%
2018-03-06 0 17.48 17.42 17.48 17.30 18.00 1,516,000 26,571,520 17.527 15.30 15.24 15.30 15.14 15.75 1,732,499 15.337 0.58%
2018-03-05 0 17.38 17.38 17.40 17.30 17.78 2,857,859 49,844,289 17.441 15.21 15.21 15.23 15.14 15.56 3,265,988 15.262 0.35%
2018-03-02 0 17.32 17.32 17.36 16.92 17.50 1,909,264 32,980,352 17.274 15.16 15.16 15.19 14.81 15.31 2,181,925 15.115 -1.37%
2018-03-01 0 17.56 17.52 17.56 17.38 17.64 3,693,033 64,642,835 17.504 15.37 15.33 15.37 15.21 15.44 4,220,433 15.317 -0.34%
2018-02-28 0 17.62 17.62 17.64 17.26 17.66 5,504,981 96,595,903 17.547 15.42 15.42 15.44 15.10 15.45 6,291,145 15.354 -0.11%
2018-02-27 0 17.64 17.64 17.70 17.32 17.96 3,376,000 59,556,240 17.641 15.44 15.44 15.49 15.16 15.72 3,858,125 15.437 1.03%
2018-02-26 0 17.46 17.46 17.48 17.42 17.76 4,853,481 84,870,706 17.487 15.28 15.28 15.30 15.24 15.54 5,546,604 15.301 0.00%
2018-02-23 0 17.46 17.44 17.46 17.00 17.78 2,989,236 52,102,664 17.430 15.28 15.26 15.28 14.88 15.56 3,416,127 15.252 1.75%
2018-02-22 0 17.16 17.16 17.18 16.72 17.28 3,249,064 55,761,572 17.162 15.02 15.02 15.03 14.63 15.12 3,713,061 15.018 0.70%
2018-02-21 0 17.04 17.02 17.04 16.94 17.42 2,571,531 43,974,595 17.101 14.91 14.89 14.91 14.82 15.24 2,938,770 14.964 0.00%
2018-02-20 0 17.04 17.00 17.04 16.72 17.28 5,352,330 91,283,178 17.055 14.91 14.88 14.91 14.63 15.12 6,116,694 14.924 1.67%
2018-02-15 0 16.76 16.76 16.82 16.42 16.98 1,910,000 31,864,640 16.683 14.67 14.67 14.72 14.37 14.86 2,182,766 14.598 3.08%
2018-02-14 0 16.26 16.26 16.28 16.16 16.76 1,666,000 27,110,680 16.273 14.23 14.23 14.25 14.14 14.67 1,903,921 14.239 -0.73%
2018-02-13 0 16.38 16.38 16.40 16.28 16.86 5,102,439 83,737,515 16.411 14.33 14.33 14.35 14.25 14.75 5,831,116 14.360 1.24%
2018-02-12 0 16.18 16.10 16.18 15.86 16.36 4,073,895 65,552,894 16.091 14.16 14.09 14.16 13.88 14.32 4,655,686 14.080 2.66%
2018-02-09 0 15.76 15.74 15.76 15.36 16.24 5,972,576 94,430,612 15.811 13.79 13.77 13.79 13.44 14.21 6,825,517 13.835 -4.95%
2018-02-08 0 16.58 16.58 16.60 16.24 16.86 3,368,000 55,680,800 16.532 14.51 14.51 14.53 14.21 14.75 3,848,982 14.466 1.22%
2018-02-07 0 16.38 16.36 16.38 16.22 17.16 5,633,746 93,274,625 16.556 14.33 14.32 14.33 14.19 15.02 6,438,298 14.487 1.11%
2018-02-06 0 16.20 16.18 16.20 15.80 17.10 11,073,970 180,719,976 16.319 14.18 14.16 14.18 13.83 14.96 12,655,438 14.280 -7.22%
2018-02-05 0 17.46 17.42 17.46 17.30 18.02 11,261,138 196,887,006 17.484 15.28 15.24 15.28 15.14 15.77 12,869,336 15.299 -3.64%
2018-02-02 0 18.12 18.10 18.12 18.02 18.48 5,455,230 98,889,652 18.127 15.86 15.84 15.86 15.77 16.17 6,234,289 15.862 -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 15.96 15.96 15.98 15.77 16.31 78,016,859 16.158 -8.34%
2018-01-31 0 19.90 19.84 19.90 18.50 19.90 6,896,934 133,769,964 19.396 17.41 17.36 17.41 16.19 17.41 7,881,882 16.972 5.85%
2018-01-30 0 18.80 18.78 18.80 18.14 18.82 2,158,000 40,126,500 18.594 16.45 16.43 16.45 15.87 16.47 2,466,183 16.271 1.08%
2018-01-29 0 18.60 18.58 18.60 18.60 19.00 1,801,015 33,625,986 18.671 16.28 16.26 16.28 16.28 16.63 2,058,217 16.337 -1.80%
2018-01-26 0 18.94 18.94 18.96 18.76 19.06 1,343,904 25,416,971 18.913 16.57 16.57 16.59 16.42 16.68 1,535,826 16.549 -0.53%
2018-01-25 0 19.04 19.02 19.04 18.44 19.16 8,737,282 164,739,676 18.855 16.66 16.64 16.66 16.14 16.77 9,985,049 16.499 0.42%
2018-01-24 0 18.96 18.92 18.96 18.66 19.18 3,675,688 69,542,555 18.920 16.59 16.56 16.59 16.33 16.78 4,200,611 16.555 0.64%
2018-01-23 0 18.84 18.84 18.86 18.50 18.88 1,985,268 37,186,132 18.731 16.49 16.49 16.50 16.19 16.52 2,268,783 16.390 1.62%
2018-01-22 0 18.54 18.50 18.54 17.92 18.62 2,623,880 48,375,465 18.437 16.22 16.19 16.22 15.68 16.29 2,998,595 16.133 1.98%
2018-01-19 0 18.18 18.14 18.18 17.62 18.24 2,933,838 52,815,784 18.002 15.91 15.87 15.91 15.42 15.96 3,352,818 15.753 3.77%
2018-01-18 0 17.52 17.52 17.54 17.48 17.60 1,778,972 31,234,770 17.558 15.33 15.33 15.35 15.30 15.40 2,033,026 15.364 0.00%
2018-01-17 0 17.52 17.50 17.52 17.40 17.66 1,238,848 21,698,728 17.515 15.33 15.31 15.33 15.23 15.45 1,415,767 15.326 0.11%
2018-01-16 0 17.50 17.50 17.52 17.32 17.64 2,489,934 43,601,705 17.511 15.31 15.31 15.33 15.16 15.44 2,845,520 15.323 -0.34%
2018-01-15 0 17.56 17.54 17.56 17.46 17.88 1,993,735 35,177,192 17.644 15.37 15.35 15.37 15.28 15.65 2,278,459 15.439 -0.79%
2018-01-12 0 17.70 17.68 17.70 17.40 17.88 2,264,787 40,102,300 17.707 15.49 15.47 15.49 15.23 15.65 2,588,220 15.494 0.91%
2018-01-11 0 17.54 17.54 17.60 17.54 17.68 3,267,330 57,453,468 17.584 15.35 15.35 15.40 15.35 15.47 3,733,936 15.387 -0.34%
2018-01-10 0 17.60 17.58 17.60 17.54 17.86 1,786,605 31,474,953 17.617 15.40 15.38 15.40 15.35 15.63 2,041,749 15.416 -1.46%
2018-01-09 0 17.86 17.80 17.86 17.70 17.90 1,105,167 19,692,195 17.818 15.63 15.58 15.63 15.49 15.66 1,262,995 15.592 0.22%
2018-01-08 0 17.82 17.78 17.82 17.70 17.84 3,364,000 59,871,100 17.798 15.59 15.56 15.59 15.49 15.61 3,844,411 15.574 0.11%
2018-01-05 0 17.80 17.80 17.82 17.62 17.88 2,359,292 42,004,808 17.804 15.58 15.58 15.59 15.42 15.65 2,696,221 15.579 -0.22%
2018-01-04 0 17.84 17.82 17.84 17.60 17.88 4,015,234 71,413,447 17.786 15.61 15.59 15.61 15.40 15.65 4,588,648 15.563 0.22%
2018-01-03 0 17.80 17.76 17.80 17.44 17.80 3,597,000 63,673,780 17.702 15.58 15.54 15.58 15.26 15.58 4,110,686 15.490 1.48%
2018-01-02 0 17.54 17.46 17.54 17.14 17.74 5,766,588 99,861,160 17.317 15.35 15.28 15.35 15.00 15.52 6,590,112 15.153 -1.13%
2017-12-29 0 17.74 17.68 17.74 16.42 17.74 17,269,098 301,713,585 17.471 15.52 15.47 15.52 14.37 15.52 19,735,289 15.288 7.65%
2017-12-28 0 16.48 16.44 16.48 16.10 16.52 2,921,000 47,884,128 16.393 14.42 14.39 14.42 14.09 14.46 3,338,147 14.345 1.10%
2017-12-27 0 16.30 16.28 16.30 16.24 16.40 1,581,427 25,799,914 16.314 14.26 14.25 14.26 14.21 14.35 1,807,270 14.276 0.00%
2017-12-22 0 16.30 16.28 16.30 16.14 16.38 1,552,000 25,281,298 16.289 14.26 14.25 14.26 14.12 14.33 1,773,640 14.254 -0.85%
2017-12-21 0 16.44 16.42 16.44 16.30 16.54 3,141,449 51,662,304 16.445 14.39 14.37 14.39 14.26 14.47 3,590,078 14.390 1.23%
2017-12-20 0 16.24 16.24 16.28 16.22 16.70 5,537,889 90,541,369 16.349 14.21 14.21 14.25 14.19 14.61 6,328,752 14.306 -0.37%
2017-12-19 0 16.30 16.30 16.38 16.24 16.48 4,157,345 67,805,716 16.310 14.26 14.26 14.33 14.21 14.42 4,751,053 14.272 0.37%
2017-12-18 0 16.24 16.22 16.24 16.12 16.50 4,601,580 74,813,157 16.258 14.21 14.19 14.21 14.11 14.44 5,258,729 14.226 -0.61%
2017-12-15 0 16.34 16.34 16.36 16.26 16.56 11,632,348 190,291,406 16.359 14.30 14.30 14.32 14.23 14.49 13,293,558 14.315 -0.97%
2017-12-14 0 16.50 16.46 16.50 16.40 16.88 3,078,366 50,803,654 16.503 14.44 14.40 14.44 14.35 14.77 3,517,986 14.441 0.00%
2017-12-13 0 16.50 16.48 16.50 16.36 16.68 2,062,155 34,033,329 16.504 14.44 14.42 14.44 14.32 14.60 2,356,650 14.441 -0.36%
2017-12-12 0 16.56 16.56 16.60 16.52 16.86 2,426,948 40,310,055 16.609 14.49 14.49 14.53 14.46 14.75 2,773,539 14.534 -0.60%
2017-12-11 0 16.66 16.66 16.68 16.64 17.20 4,561,821 76,924,856 16.863 14.58 14.58 14.60 14.56 15.05 5,213,292 14.756 -1.19%
2017-12-08 0 16.86 16.86 16.92 16.76 17.30 4,456,000 75,770,560 17.004 14.75 14.75 14.81 14.67 15.14 5,092,359 14.879 0.96%
2017-12-07 0 16.70 16.68 16.70 16.60 16.80 5,594,001 93,371,556 16.691 14.61 14.60 14.61 14.53 14.70 6,392,878 14.606 0.00%
2017-12-06 0 16.70 16.68 16.70 16.56 17.60 3,254,260 55,193,696 16.960 14.61 14.60 14.61 14.49 15.40 3,718,999 14.841 -1.53%
2017-12-05 0 16.96 16.96 16.98 16.96 17.36 13,445,199 229,814,799 17.093 14.84 14.84 14.86 14.84 15.19 15,365,301 14.957 -2.30%
2017-12-04 0 17.36 17.36 17.38 17.26 18.14 3,630,680 63,631,420 17.526 15.19 15.19 15.21 15.10 15.87 4,149,176 15.336 -1.36%
2017-12-01 0 17.60 17.58 17.60 17.48 17.92 6,756,962 118,954,326 17.605 15.40 15.38 15.40 15.30 15.68 7,721,920 15.405 0.00%
2017-11-30 0 17.60 17.60 17.62 17.52 18.12 9,152,873 161,702,089 17.667 15.40 15.40 15.42 15.33 15.86 10,459,990 15.459 -2.55%
2017-11-29 0 18.06 18.04 18.06 17.64 18.50 10,047,008 182,275,721 18.142 15.80 15.79 15.80 15.44 16.19 11,481,816 15.875 3.91%
2017-11-28 0 17.38 17.32 17.38 17.18 17.68 4,652,000 80,432,986 17.290 15.21 15.16 15.21 15.03 15.47 5,316,350 15.129 -1.47%
2017-11-27 0 17.64 17.60 17.64 17.50 17.92 1,340,000 23,682,352 17.673 15.44 15.40 15.44 15.31 15.68 1,531,365 15.465 -0.90%
2017-11-24 0 17.80 17.78 17.80 17.70 17.98 3,138,000 56,134,451 17.889 15.58 15.56 15.58 15.49 15.73 3,586,136 15.653 -0.56%
2017-11-23 0 17.90 17.88 17.90 17.80 18.50 2,433,703 44,041,895 18.097 15.66 15.65 15.66 15.58 16.19 2,781,259 15.835 -2.19%
2017-11-22 0 18.30 18.26 18.30 18.10 18.50 3,592,530 65,721,713 18.294 16.01 15.98 16.01 15.84 16.19 4,105,577 16.008 0.00%
2017-11-21 0 18.30 18.28 18.30 18.00 18.72 5,030,700 92,244,550 18.336 16.01 16.00 16.01 15.75 16.38 5,749,132 16.045 1.10%
2017-11-20 0 18.10 18.04 18.10 17.76 18.22 3,077,305 55,344,637 17.985 15.84 15.79 15.84 15.54 15.94 3,516,773 15.737 0.89%
2017-11-17 0 17.94 17.88 17.94 17.58 17.96 7,426,494 132,025,607 17.778 15.70 15.65 15.70 15.38 15.72 8,487,068 15.556 1.36%
2017-11-16 0 17.70 17.68 17.70 17.28 17.76 4,768,000 83,807,600 17.577 15.49 15.47 15.49 15.12 15.54 5,448,916 15.381 1.26%
2017-11-15 0 17.48 17.46 17.48 16.84 17.80 8,062,880 141,002,392 17.488 15.30 15.28 15.30 14.74 15.58 9,214,336 15.303 3.43%
2017-11-14 0 16.90 16.88 16.90 16.78 16.90 1,564,827 26,360,179 16.845 14.79 14.77 14.79 14.68 14.79 1,788,299 14.740 0.60%
2017-11-13 0 16.80 16.80 16.82 16.72 16.86 4,608,981 77,419,896 16.798 14.70 14.70 14.72 14.63 14.75 5,267,187 14.699 0.00%
2017-11-10 0 16.80 16.76 16.80 16.40 16.80 2,280,122 37,990,475 16.662 14.70 14.67 14.70 14.35 14.70 2,605,745 14.580 0.60%
2017-11-09 0 16.70 16.66 16.70 16.10 16.80 4,885,020 80,801,623 16.541 14.61 14.58 14.61 14.09 14.70 5,582,647 14.474 2.96%
2017-11-08 0 16.22 16.14 16.22 15.98 16.22 1,943,991 31,326,311 16.114 14.19 14.12 14.19 13.98 14.19 2,221,611 14.101 0.75%
2017-11-07 0 16.10 16.08 16.10 15.74 16.20 4,360,456 69,794,400 16.006 14.09 14.07 14.09 13.77 14.18 4,983,171 14.006 1.26%
2017-11-06 0 15.90 15.88 15.90 15.70 16.04 1,995,428 31,728,824 15.901 13.91 13.90 13.91 13.74 14.04 2,280,394 13.914 -1.00%
2017-11-03 0 16.06 16.00 16.06 15.84 16.20 2,768,000 44,523,580 16.085 14.05 14.00 14.05 13.86 14.18 3,163,297 14.075 0.37%
2017-11-02 0 16.00 15.90 16.00 15.72 16.00 2,435,742 38,743,798 15.906 14.00 13.91 14.00 13.76 14.00 2,783,589 13.919 -0.25%
2017-11-01 0 16.04 16.02 16.04 15.52 16.28 6,207,720 99,161,532 15.974 14.04 14.02 14.04 13.58 14.25 7,094,241 13.978 3.35%
2017-10-31 0 15.52 15.52 15.54 14.80 15.62 5,780,109 89,452,446 15.476 13.58 13.58 13.60 12.95 13.67 6,605,564 13.542 3.47%
2017-10-30 0 15.00 14.98 15.00 14.66 15.04 5,761,893 86,105,322 14.944 13.13 13.11 13.13 12.83 13.16 6,584,746 13.076 2.04%
2017-10-27 0 14.70 14.68 14.70 14.62 14.78 1,638,424 24,074,071 14.693 12.86 12.85 12.86 12.79 12.93 1,872,407 12.857 0.00%
2017-10-26 0 14.70 14.70 14.74 14.60 14.78 1,349,740 19,835,097 14.695 12.86 12.86 12.90 12.78 12.93 1,542,496 12.859 0.14%
2017-10-25 0 14.68 14.64 14.68 14.58 14.78 962,029 14,095,882 14.652 12.85 12.81 12.85 12.76 12.93 1,099,416 12.821 -0.41%
2017-10-24 0 14.74 14.70 14.74 14.56 14.80 2,855,010 41,989,126 14.707 12.90 12.86 12.90 12.74 12.95 3,262,733 12.869 0.27%
2017-10-23 0 14.70 14.70 14.76 14.54 14.78 3,618,913 53,132,291 14.682 12.86 12.86 12.92 12.72 12.93 4,135,728 12.847 -0.54%
2017-10-20 0 14.78 14.78 14.80 14.68 14.82 4,979,689 73,611,463 14.782 12.93 12.93 12.95 12.85 12.97 5,690,836 12.935 -0.27%
2017-10-19 0 14.82 14.82 14.84 14.72 15.08 2,257,504 33,515,679 14.846 12.97 12.97 12.99 12.88 13.20 2,579,897 12.991 -1.20%
2017-10-18 0 15.00 15.00 15.02 14.56 15.00 2,390,667 35,572,531 14.880 13.13 13.13 13.14 12.74 13.13 2,732,077 13.020 1.35%
2017-10-17 0 14.80 14.76 14.80 14.72 14.84 1,644,000 24,328,900 14.799 12.95 12.92 12.95 12.88 12.99 1,878,779 12.949 0.00%
2017-10-16 0 14.80 14.80 14.82 14.34 14.94 2,410,000 35,664,940 14.799 12.95 12.95 12.97 12.55 13.07 2,754,171 12.949 0.54%
2017-10-13 0 14.72 14.68 14.72 14.52 14.74 569,337 8,352,078 14.670 12.88 12.85 12.88 12.71 12.90 650,644 12.837 0.55%
2017-10-12 0 14.64 14.64 14.68 14.58 14.98 1,941,483 28,476,366 14.667 12.81 12.81 12.85 12.76 13.11 2,218,745 12.834 -1.88%
2017-10-11 0 14.92 14.92 14.94 14.88 15.30 1,266,172 19,027,226 15.027 13.06 13.06 13.07 13.02 13.39 1,446,993 13.149 -2.48%
2017-10-10 0 15.30 15.22 15.30 14.52 15.30 7,244,631 109,477,256 15.112 13.39 13.32 13.39 12.71 13.39 8,279,233 13.223 4.22%
2017-10-09 0 14.68 14.66 14.68 14.24 14.74 5,605,000 81,784,000 14.591 12.85 12.83 12.85 12.46 12.90 6,405,447 12.768 1.24%
2017-10-06 0 14.50 14.48 14.50 14.44 14.76 2,024,799 29,619,061 14.628 12.69 12.67 12.69 12.64 12.92 2,313,960 12.800 -1.36%
2017-10-04 0 14.70 14.68 14.70 14.68 14.86 1,519,815 22,395,200 14.735 12.86 12.85 12.86 12.85 13.00 1,736,859 12.894 -0.27%
2017-10-03 0 14.74 14.72 14.74 14.50 15.00 2,790,619 40,914,818 14.662 12.90 12.88 12.90 12.69 13.13 3,189,146 12.829 1.80%
2017-09-29 0 14.48 14.46 14.48 14.42 14.60 2,599,700 37,675,852 14.492 12.67 12.65 12.67 12.62 12.78 2,970,962 12.681 -0.14%
2017-09-28 0 14.50 14.48 14.50 14.28 14.54 2,614,490 37,761,606 14.443 12.69 12.67 12.69 12.50 12.72 2,987,864 12.638 0.00%
2017-09-27 0 14.50 14.48 14.50 13.70 14.56 3,776,000 54,143,240 14.339 12.69 12.67 12.69 11.99 12.74 4,315,249 12.547 0.14%
2017-09-26 0 14.48 14.48 14.50 14.40 14.78 2,929,655 42,491,420 14.504 12.67 12.67 12.69 12.60 12.93 3,348,038 12.691 -3.47%
2017-09-25 0 15.00 15.00 15.02 14.64 15.04 2,420,802 35,946,383 14.849 13.13 13.13 13.14 12.81 13.16 2,766,516 12.993 1.21%
2017-09-22 0 14.88 14.84 14.88 14.64 14.98 3,661,109 54,260,305 14.821 12.97 12.93 12.97 12.76 13.06 4,200,889 12.916 2.34%
2017-09-21 0 14.54 14.52 14.54 14.42 14.64 966,373 14,031,081 14.519 12.67 12.65 12.67 12.57 12.76 1,108,851 12.654 -0.68%
2017-09-20 0 14.64 14.60 14.64 14.56 14.98 2,931,180 43,350,146 14.789 12.76 12.72 12.76 12.69 13.06 3,363,342 12.889 -0.68%
2017-09-19 0 14.74 14.70 14.74 14.42 15.02 2,064,746 30,276,288 14.663 12.85 12.81 12.85 12.57 13.09 2,369,164 12.779 -1.07%
2017-09-18 0 14.90 14.88 14.90 13.82 15.24 9,841,333 146,293,887 14.865 12.99 12.97 12.99 12.04 13.28 11,292,302 12.955 8.60%
2017-09-15 0 13.72 13.70 13.72 13.64 13.78 4,935,523 67,644,063 13.706 11.96 11.94 11.96 11.89 12.01 5,663,198 11.944 1.03%
2017-09-14 0 13.58 13.56 13.58 13.56 13.80 1,935,485 26,372,626 13.626 11.84 11.82 11.84 11.82 12.03 2,220,846 11.875 0.00%
2017-09-13 0 13.58 13.56 13.58 13.54 13.62 5,322,000 72,273,444 13.580 11.84 11.82 11.84 11.80 11.87 6,106,656 11.835 -0.15%
2017-09-12 0 13.60 13.56 13.60 13.42 13.60 1,486,142 20,126,730 13.543 11.85 11.82 11.85 11.70 11.85 1,705,253 11.803 0.44%
2017-09-11 0 13.54 13.54 13.56 13.42 13.68 2,145,997 29,042,937 13.534 11.80 11.80 11.82 11.70 11.92 2,462,395 11.795 0.45%
2017-09-08 0 13.48 13.46 13.48 13.28 13.52 1,300,000 17,502,920 13.464 11.75 11.73 11.75 11.57 11.78 1,491,667 11.734 0.45%
2017-09-07 0 13.42 13.40 13.42 13.34 13.60 1,566,176 21,109,175 13.478 11.70 11.68 11.70 11.63 11.85 1,797,087 11.746 -0.59%
2017-09-06 0 13.50 13.48 13.50 13.38 13.58 2,675,000 36,091,700 13.492 11.77 11.75 11.77 11.66 11.84 3,069,392 11.759 0.45%
2017-09-05 0 13.44 13.42 13.44 13.28 13.56 2,553,149 34,306,815 13.437 11.71 11.70 11.71 11.57 11.82 2,929,576 11.711 -0.30%
2017-09-04 0 13.48 13.48 13.50 13.30 13.54 3,122,000 42,086,700 13.481 11.75 11.75 11.77 11.59 11.80 3,582,296 11.749 -0.15%
2017-09-01 0 13.50 13.50 13.52 13.10 13.62 4,826,420 65,096,625 13.488 11.77 11.77 11.78 11.42 11.87 5,538,009 11.755 3.05%
2017-08-31 0 13.10 13.00 13.10 12.84 13.10 4,978,130 64,830,199 13.023 11.42 11.33 11.42 11.19 11.42 5,712,087 11.350 1.55%
2017-08-30 0 12.90 12.88 12.90 12.72 13.00 3,744,000 48,322,040 12.907 11.24 11.23 11.24 11.09 11.33 4,296,001 11.248 0.78%
2017-08-29 0 12.80 12.80 12.82 12.56 12.90 4,218,000 54,104,640 12.827 11.16 11.16 11.17 10.95 11.24 4,839,886 11.179 0.47%
2017-08-28 0 12.74 12.74 12.76 12.42 12.94 4,615,072 58,323,537 12.638 11.10 11.10 11.12 10.82 11.28 5,295,501 11.014 -2.30%
2017-08-25 0 13.04 13.04 13.10 12.68 13.18 2,184,000 28,601,420 13.096 11.36 11.36 11.42 11.05 11.49 2,506,001 11.413 -1.06%
2017-08-24 0 13.18 13.18 13.20 12.96 13.80 4,123,016 54,697,061 13.266 11.49 11.49 11.50 11.29 12.03 4,730,898 11.562 0.76%
2017-08-22 0 13.08 13.06 13.08 13.02 13.30 1,002,442 13,128,676 13.097 11.40 11.38 11.40 11.35 11.59 1,150,238 11.414 -0.15%
2017-08-21 0 13.10 13.10 13.14 12.98 13.24 1,548,610 20,259,554 13.082 11.42 11.42 11.45 11.31 11.54 1,776,931 11.401 0.00%
2017-08-18 0 13.10 13.08 13.10 12.86 13.56 2,254,549 29,596,298 13.127 11.42 11.40 11.42 11.21 11.82 2,586,951 11.441 0.46%
2017-08-17 0 13.04 13.02 13.04 13.02 13.16 1,852,000 24,205,360 13.070 11.36 11.35 11.36 11.35 11.47 2,125,052 11.390 0.15%
2017-08-16 0 13.02 13.00 13.02 13.00 13.30 2,951,000 38,732,540 13.125 11.35 11.33 11.35 11.33 11.59 3,386,084 11.439 0.62%
2017-08-15 0 12.94 12.90 12.94 12.88 13.00 3,467,166 44,810,711 12.924 11.28 11.24 11.28 11.23 11.33 3,978,352 11.264 1.09%
2017-08-14 0 12.80 12.78 12.80 12.70 13.00 2,428,000 31,081,760 12.801 11.16 11.14 11.16 11.07 11.33 2,785,975 11.157 1.59%
2017-08-11 0 12.60 12.58 12.60 12.50 12.80 2,765,622 34,944,139 12.635 10.98 10.96 10.98 10.89 11.16 3,173,375 11.012 -1.56%
2017-08-10 0 12.80 12.80 12.82 12.74 12.98 3,788,000 48,469,249 12.795 11.16 11.16 11.17 11.10 11.31 4,346,489 11.151 -0.31%
2017-08-09 0 12.84 12.78 12.84 12.60 12.84 1,233,231 15,664,117 12.702 11.19 11.14 11.19 10.98 11.19 1,415,054 11.070 1.26%
2017-08-08 0 12.68 12.66 12.68 12.64 12.74 1,770,285 22,435,919 12.674 11.05 11.03 11.05 11.02 11.10 2,031,289 11.045 -0.31%
2017-08-07 0 12.72 12.72 12.78 12.64 12.82 674,319 8,585,719 12.732 11.09 11.09 11.14 11.02 11.17 773,738 11.096 -0.16%
2017-08-04 0 12.74 12.70 12.74 12.62 12.76 684,000 8,692,400 12.708 11.10 11.07 11.10 11.00 11.12 784,846 11.075 0.16%
2017-08-03 0 12.72 12.68 12.72 12.64 12.74 699,648 8,895,458 12.714 11.09 11.05 11.09 11.02 11.10 802,801 11.081 0.00%
2017-08-02 0 12.72 12.72 12.74 12.64 12.82 1,380,571 17,558,497 12.718 11.09 11.09 11.10 11.02 11.17 1,584,117 11.084 -0.62%
2017-08-01 0 12.80 12.74 12.80 12.60 12.84 3,991,216 50,935,896 12.762 11.16 11.10 11.16 10.98 11.19 4,579,666 11.122 0.79%
2017-07-31 0 12.70 12.68 12.70 12.62 12.80 2,959,219 37,596,151 12.705 11.07 11.05 11.07 11.00 11.16 3,395,515 11.072 0.00%
2017-07-28 0 12.70 12.70 12.72 12.56 13.04 1,286,755 16,283,837 12.655 11.07 11.07 11.09 10.95 11.36 1,476,469 11.029 -0.78%
2017-07-27 0 12.80 12.80 12.82 12.76 12.86 2,516,273 32,220,659 12.805 11.16 11.16 11.17 11.12 11.21 2,887,263 11.160 -0.16%
2017-07-26 0 12.82 12.72 12.84 12.68 12.88 721,380 9,200,548 12.754 11.17 11.09 11.19 11.05 11.23 827,738 11.115 -0.31%
2017-07-25 0 12.86 12.82 12.86 12.78 12.94 1,165,135 14,963,797 12.843 11.21 11.17 11.21 11.14 11.28 1,336,918 11.193 0.00%
2017-07-24 0 12.86 12.80 12.86 12.68 13.14 4,228,000 54,344,990 12.854 11.21 11.16 11.21 11.05 11.45 4,851,361 11.202 0.47%
2017-07-21 0 12.80 12.72 12.80 12.68 12.92 742,105 9,479,257 12.773 11.16 11.09 11.16 11.05 11.26 851,518 11.132 -0.78%
2017-07-20 0 12.90 12.80 12.90 12.34 12.90 1,795,556 22,993,748 12.806 11.24 11.16 11.24 10.75 11.24 2,060,286 11.160 0.47%
2017-07-19 0 12.84 12.80 12.84 12.74 12.86 1,763,000 22,576,420 12.806 11.19 11.16 11.19 11.10 11.21 2,022,930 11.160 0.63%
2017-07-18 0 12.76 12.76 12.78 12.34 12.82 2,226,000 28,301,560 12.714 11.12 11.12 11.14 10.75 11.17 2,554,193 11.080 0.16%
2017-07-17 0 12.74 12.70 12.74 12.70 13.00 2,258,000 28,761,640 12.738 11.10 11.07 11.10 11.07 11.33 2,590,911 11.101 0.16%
2017-07-14 0 12.72 12.70 12.72 12.66 12.76 2,598,000 33,018,100 12.709 11.09 11.07 11.09 11.03 11.12 2,981,039 11.076 0.16%
2017-07-13 0 12.70 12.68 12.70 12.62 13.18 1,701,167 21,808,681 12.820 11.07 11.05 11.07 11.00 11.49 1,951,981 11.173 -1.40%
2017-07-12 0 12.88 12.88 12.90 12.58 12.94 7,163,483 91,713,584 12.803 11.23 11.23 11.24 10.96 11.28 8,219,640 11.158 1.90%
2017-07-11 0 12.64 12.64 12.66 12.52 12.66 2,740,964 34,567,996 12.612 11.02 11.02 11.03 10.91 11.03 3,145,081 10.991 0.32%
2017-07-10 0 12.60 12.56 12.60 12.48 12.70 2,001,886 25,163,563 12.570 10.98 10.95 10.98 10.88 11.07 2,297,037 10.955 0.48%
2017-07-07 0 12.54 12.50 12.54 12.38 12.68 2,066,516 25,883,078 12.525 10.93 10.89 10.93 10.79 11.05 2,371,195 10.916 0.00%
2017-07-06 0 12.54 12.52 12.54 12.44 12.76 1,892,840 23,738,617 12.541 10.93 10.91 10.93 10.84 11.12 2,171,913 10.930 -0.16%
2017-07-05 0 12.56 12.52 12.56 12.42 12.86 1,959,823 24,617,900 12.561 10.95 10.91 10.95 10.82 11.21 2,248,772 10.947 0.48%
2017-07-04 0 12.50 12.48 12.52 12.34 12.96 2,760,520 34,737,466 12.584 10.89 10.88 10.91 10.75 11.29 3,167,521 10.967 -2.65%
2017-07-03 0 12.84 12.80 12.84 12.76 13.20 1,334,000 17,146,994 12.854 11.19 11.16 11.19 11.12 11.50 1,530,680 11.202 -3.02%
2017-06-30 0 13.24 13.20 13.24 12.92 13.40 1,970,917 26,046,911 13.216 11.54 11.50 11.54 11.26 11.68 2,261,502 11.518 0.15%
2017-06-29 0 13.22 13.18 13.22 12.64 13.34 2,168,893 28,723,345 13.243 11.52 11.49 11.52 11.02 11.63 2,488,666 11.542 -0.30%
2017-06-28 0 13.26 13.26 13.28 13.26 13.52 633,000 8,452,920 13.354 11.56 11.56 11.57 11.56 11.78 726,327 11.638 -1.49%
2017-06-27 0 13.46 13.46 13.50 13.42 13.60 2,328,900 31,431,536 13.496 11.73 11.73 11.77 11.70 11.85 2,672,264 11.762 -0.44%
2017-06-26 0 13.52 13.44 13.52 13.42 13.68 2,872,000 38,738,400 13.488 11.78 11.71 11.78 11.70 11.92 3,295,437 11.755 0.90%
2017-06-23 0 13.40 13.40 13.50 13.34 13.50 1,965,275 26,419,568 13.443 11.68 11.68 11.77 11.63 11.77 2,255,028 11.716 -0.30%
2017-06-22 0 13.44 13.42 13.44 13.22 13.54 2,513,600 33,739,605 13.423 11.71 11.70 11.71 11.52 11.80 2,884,196 11.698 0.45%
2017-06-21 0 13.38 13.36 13.38 13.22 13.64 1,914,285 25,666,631 13.408 11.66 11.64 11.66 11.52 11.89 2,196,520 11.685 0.00%
2017-06-20 0 13.38 13.38 13.40 13.12 13.48 1,833,036 24,465,392 13.347 11.66 11.66 11.68 11.43 11.75 2,103,292 11.632 0.45%
2017-06-19 0 13.32 13.28 13.34 13.00 13.36 3,674,209 48,750,822 13.268 11.61 11.57 11.63 11.33 11.64 4,215,921 11.564 3.10%
2017-06-16 0 12.92 12.90 12.92 12.84 13.04 3,336,876 43,145,552 12.930 11.26 11.24 11.26 11.19 11.36 3,828,853 11.269 0.16%
2017-06-15 0 12.90 12.88 12.90 12.76 13.04 2,602,320 33,566,143 12.899 11.24 11.23 11.24 11.12 11.36 2,985,996 11.241 -0.15%
2017-06-14 0 12.92 12.90 12.92 12.68 12.98 3,228,538 41,507,930 12.857 11.26 11.24 11.26 11.05 11.31 3,704,542 11.205 0.16%
2017-06-13 0 12.90 12.88 12.90 12.72 13.06 1,862,000 23,904,680 12.838 11.24 11.23 11.24 11.09 11.38 2,136,526 11.189 -0.62%
2017-06-12 0 12.98 12.96 13.00 12.68 13.00 3,079,012 39,545,536 12.844 11.31 11.29 11.33 11.05 11.33 3,532,970 11.193 1.72%
2017-06-09 0 12.76 12.76 12.80 12.60 13.00 2,358,069 30,033,976 12.737 11.12 11.12 11.16 10.98 11.33 2,705,734 11.100 -1.69%
2017-06-08 0 12.98 12.94 12.98 12.86 13.00 2,010,100 25,982,668 12.926 11.31 11.28 11.31 11.21 11.33 2,306,462 11.265 -0.15%
2017-06-07 0 13.00 12.98 13.00 12.82 13.16 2,112,304 27,400,990 12.972 11.33 11.31 11.33 11.17 11.47 2,423,734 11.305 0.15%
2017-06-06 0 12.98 12.98 13.00 12.50 13.02 4,989,052 63,952,916 12.819 11.31 11.31 11.33 10.89 11.35 5,724,619 11.172 1.72%
2017-06-05 0 12.84 12.82 12.84 12.66 12.94 3,517,707 45,031,506 12.801 11.12 11.10 11.12 10.96 11.21 4,061,651 11.087 -0.31%
2017-06-02 0 12.88 12.84 12.88 12.10 13.50 7,956,414 103,277,532 12.980 11.16 11.12 11.16 10.48 11.69 9,186,716 11.242 10.09%
2017-06-01 0 11.70 11.68 11.70 11.60 11.94 1,279,708 15,052,124 11.762 10.13 10.12 10.13 10.05 10.34 1,477,590 10.187 -1.85%
2017-05-31 0 11.92 11.92 11.94 11.10 11.92 4,751,889 55,330,899 11.644 10.32 10.32 10.34 9.613 10.32 5,486,675 10.085 4.01%
2017-05-29 0 11.46 11.38 11.46 11.36 11.46 2,182,000 24,916,420 11.419 9.925 9.856 9.925 9.839 9.925 2,519,403 9.8898 0.88%
2017-05-26 0 11.36 11.36 11.38 11.30 11.44 906,099 10,298,138 11.365 9.839 9.839 9.856 9.787 9.908 1,046,209 9.8433 -1.22%
2017-05-25 0 11.50 11.40 11.50 11.24 11.50 1,401,848 15,912,184 11.351 9.960 9.873 9.960 9.735 9.960 1,618,616 9.8307 1.77%
2017-05-24 0 11.30 11.30 11.34 11.10 11.48 778,000 8,762,120 11.262 9.787 9.787 9.821 9.613 9.943 898,302 9.7541 -1.40%
2017-05-23 0 11.46 11.46 11.50 11.22 11.48 1,760,000 20,050,480 11.392 9.925 9.925 9.960 9.717 9.943 2,032,149 9.8666 1.96%
2017-05-22 0 11.24 11.24 11.28 11.08 11.30 1,243,200 13,930,888 11.206 9.735 9.735 9.769 9.596 9.787 1,435,436 9.7050 1.26%
2017-05-19 0 11.10 11.10 11.12 11.02 11.12 1,925,900 21,323,421 11.072 9.613 9.613 9.631 9.544 9.631 2,223,702 9.5892 0.36%
2017-05-18 0 11.06 11.04 11.06 10.90 11.18 960,000 10,606,600 11.049 9.579 9.562 9.579 9.440 9.683 1,108,445 9.5689 -0.18%
2017-05-17 0 11.08 11.06 11.08 10.94 11.26 2,836,352 31,434,201 11.083 9.596 9.579 9.596 9.475 9.752 3,274,938 9.5984 -0.89%
2017-05-16 0 11.18 11.14 11.18 11.02 11.36 1,308,758 14,668,764 11.208 9.683 9.648 9.683 9.544 9.839 1,511,132 9.7071 0.90%
2017-05-15 0 11.08 11.06 11.08 11.00 11.10 2,384,278 26,379,882 11.064 9.596 9.579 9.596 9.527 9.613 2,752,959 9.5824 -0.54%
2017-05-12 0 11.14 11.14 11.18 11.06 11.30 1,076,753 11,997,810 11.143 9.648 9.648 9.683 9.579 9.787 1,243,252 9.6503 -0.36%
2017-05-11 0 11.18 11.16 11.18 11.08 11.34 718,111 8,036,103 11.191 9.683 9.665 9.683 9.596 9.821 829,153 9.6919 -0.89%
2017-05-10 0 11.28 11.24 11.28 11.06 11.40 1,337,732 15,061,619 11.259 9.769 9.735 9.769 9.579 9.873 1,544,586 9.7512 1.62%
2017-05-09 0 11.10 11.06 11.10 10.98 11.50 1,034,294 11,473,996 11.094 9.613 9.579 9.613 9.510 9.960 1,194,227 9.6079 -1.07%
2017-05-08 0 11.22 11.22 11.24 11.18 11.38 727,403 8,172,070 11.235 9.717 9.717 9.735 9.683 9.856 839,881 9.7300 -0.71%
2017-05-05 0 11.30 11.30 11.32 11.20 11.54 1,080,576 12,212,504 11.302 9.787 9.787 9.804 9.700 9.995 1,247,666 9.7883 -2.59%
2017-05-04 0 11.60 11.60 11.62 11.16 11.62 2,826,991 32,631,751 11.543 10.05 10.05 10.06 9.665 10.06 3,264,129 9.9971 3.20%
2017-05-02 0 11.24 11.22 11.24 11.00 11.30 973,999 10,903,438 11.195 9.735 9.717 9.735 9.527 9.787 1,124,609 9.6953 0.90%
2017-04-28 0 11.14 11.12 11.14 11.00 11.16 1,110,208 12,301,260 11.080 9.648 9.631 9.648 9.527 9.665 1,281,880 9.5963 -0.18%
2017-04-27 0 11.16 11.14 11.16 11.08 11.22 478,041 5,334,273 11.159 9.665 9.648 9.665 9.596 9.717 551,961 9.6642 -0.53%
2017-04-26 0 11.22 11.20 11.22 11.18 11.26 740,598 8,303,659 11.212 9.717 9.700 9.717 9.683 9.752 855,117 9.7106 0.36%
2017-04-25 0 11.18 11.18 11.20 10.96 11.24 4,783,694 53,497,111 11.183 9.683 9.683 9.700 9.492 9.735 5,523,398 9.6855 1.82%
2017-04-24 0 10.98 10.96 10.98 10.72 11.04 3,579,468 39,051,511 10.910 9.510 9.492 9.510 9.284 9.562 4,132,962 9.4488 0.73%
2017-04-21 0 10.90 10.90 10.92 10.88 11.00 2,195,672 24,024,304 10.942 9.440 9.440 9.458 9.423 9.527 2,535,189 9.4763 -0.73%
2017-04-20 0 10.98 10.96 10.98 10.90 11.08 1,926,000 21,174,900 10.994 9.510 9.492 9.510 9.440 9.596 2,223,818 9.5219 -0.18%
2017-04-19 0 11.00 10.88 11.00 10.80 11.08 1,898,000 20,735,580 10.925 9.527 9.423 9.527 9.354 9.596 2,191,488 9.4619 -0.72%
2017-04-18 0 11.08 11.08 11.14 11.02 11.64 1,800,038 20,312,839 11.285 9.596 9.596 9.648 9.544 10.08 2,078,378 9.7734 -5.14%
2017-04-13 0 11.68 11.64 11.68 11.40 11.72 1,928,000 22,444,680 11.641 10.12 10.08 10.12 9.873 10.15 2,226,127 10.082 1.74%
2017-04-12 0 11.48 11.42 11.48 11.30 11.62 1,863,000 21,278,240 11.421 9.943 9.891 9.943 9.787 10.06 2,151,076 9.8919 0.17%
2017-04-11 0 11.46 11.42 11.46 11.32 11.62 2,001,426 22,919,807 11.452 9.925 9.891 9.925 9.804 10.06 2,310,907 9.9181 -0.87%
2017-04-10 0 11.56 11.54 11.56 11.22 11.60 2,087,000 23,958,000 11.480 10.01 9.995 10.01 9.717 10.05 2,409,713 9.9423 3.03%
2017-04-07 0 11.22 11.16 11.22 10.92 11.54 2,237,300 24,916,031 11.137 9.717 9.665 9.717 9.458 9.995 2,583,254 9.6452 0.18%
2017-04-06 0 11.20 11.20 11.24 11.12 11.50 1,533,523 17,259,452 11.255 9.700 9.700 9.735 9.631 9.960 1,770,652 9.7475 -1.75%
2017-04-05 0 11.40 11.38 11.40 11.22 11.66 4,841,360 55,192,120 11.400 9.873 9.856 9.873 9.717 10.10 5,589,981 9.8734 -2.73%
2017-04-03 0 11.72 11.70 11.72 11.32 11.72 3,337,160 38,293,200 11.475 10.15 10.13 10.15 9.804 10.15 3,853,186 9.9381 3.53%
2017-03-31 0 11.32 11.26 11.34 10.68 11.32 4,076,916 45,266,110 11.103 9.804 9.752 9.821 9.250 9.804 4,707,330 9.6161 4.04%
2017-03-30 0 10.88 10.84 10.88 10.80 10.98 1,437,251 15,652,405 10.891 9.423 9.388 9.423 9.354 9.510 1,659,493 9.4320 0.00%
2017-03-29 0 10.88 10.86 10.88 10.44 10.98 1,717,000 18,656,860 10.866 9.423 9.406 9.423 9.042 9.510 1,982,500 9.4108 0.00%
2017-03-28 0 10.88 10.84 10.88 10.70 11.10 2,106,223 22,937,801 10.890 9.423 9.388 9.423 9.267 9.613 2,431,909 9.4320 1.68%
2017-03-27 0 10.70 10.68 10.70 10.38 10.80 5,524,000 59,122,652 10.703 9.267 9.250 9.267 8.990 9.354 6,378,177 9.2695 3.28%
2017-03-24 0 10.36 10.36 10.40 9.950 11.26 5,200,477 55,887,883 10.747 8.973 8.973 9.007 8.617 9.752 6,004,628 9.3075 6.04%
2017-03-23 0 9.770 9.740 9.770 9.680 9.950 5,745,567 56,108,886 9.7656 8.462 8.436 8.462 8.384 8.617 6,634,005 8.4578 0.41%
2017-03-22 0 9.730 9.730 9.770 9.710 9.800 1,267,520 12,364,138 9.7546 8.427 8.427 8.462 8.410 8.488 1,463,517 8.4482 -0.41%
2017-03-21 0 9.770 9.750 9.770 9.730 9.960 362,833 3,547,060 9.7760 8.462 8.444 8.462 8.427 8.626 418,938 8.4668 -1.31%
2017-03-20 0 9.900 9.870 9.900 9.730 9.950 269,357 2,657,546 9.8663 8.574 8.548 8.574 8.427 8.617 311,008 8.5450 1.02%
2017-03-17 0 9.800 9.800 9.880 9.800 10.00 1,912,773 18,801,017 9.8292 8.488 8.488 8.557 8.488 8.661 2,208,546 8.5129 0.20%
2017-03-16 0 9.780 9.770 9.780 9.750 9.820 744,000 7,274,120 9.7770 8.470 8.462 8.470 8.444 8.505 859,045 8.4677 0.00%
2017-03-15 0 9.780 9.730 9.780 9.530 9.800 1,399,009 13,574,203 9.7027 8.470 8.427 8.470 8.254 8.488 1,615,338 8.4033 0.51%
2017-03-14 0 9.730 9.710 9.730 9.470 9.730 1,321,858 12,729,852 9.6303 8.427 8.410 8.427 8.202 8.427 1,526,257 8.3406 2.42%
2017-03-13 0 9.500 9.490 9.500 9.460 9.570 1,477,299 14,036,952 9.5018 8.228 8.219 8.228 8.193 8.288 1,705,734 8.2293 -0.73%
2017-03-10 0 9.570 9.520 9.570 9.420 9.790 711,320 6,767,834 9.5145 8.288 8.245 8.288 8.158 8.479 821,312 8.2403 0.95%
2017-03-09 0 9.480 9.480 9.500 9.400 9.830 1,281,909 12,135,262 9.4666 8.210 8.210 8.228 8.141 8.514 1,480,131 8.1988 -1.56%
2017-03-08 0 9.630 9.570 9.630 9.540 9.850 1,088,001 10,471,789 9.6248 8.340 8.288 8.340 8.262 8.531 1,256,239 8.3358 -1.23%
2017-03-07 0 9.750 9.750 9.760 9.580 9.800 1,835,095 17,845,948 9.7248 8.444 8.444 8.453 8.297 8.488 2,118,856 8.4224 2.09%
2017-03-06 0 9.550 9.500 9.550 9.500 9.800 3,703,428 35,315,753 9.5360 8.271 8.228 8.271 8.228 8.488 4,276,090 8.2589 -1.85%
2017-03-03 0 9.730 9.730 9.750 9.720 10.00 1,145,760 11,281,804 9.8466 8.427 8.427 8.444 8.418 8.661 1,322,929 8.5279 -2.11%
2017-03-02 0 9.940 9.870 9.950 9.860 10.10 4,106,060 40,863,682 9.9520 8.609 8.548 8.617 8.540 8.747 4,740,981 8.6192 0.61%
2017-03-01 0 9.880 9.830 9.880 9.770 10.14 1,935,709 19,098,830 9.8666 8.557 8.514 8.557 8.462 8.782 2,235,028 8.5452 0.00%
2017-02-28 0 9.880 9.880 9.890 9.790 9.920 2,818,081 27,849,233 9.8823 8.557 8.557 8.566 8.479 8.591 3,253,841 8.5589 -0.20%
2017-02-27 0 9.900 9.850 9.900 9.870 10.20 1,415,000 14,106,330 9.9691 8.574 8.531 8.574 8.548 8.834 1,633,802 8.6341 -0.70%
2017-02-24 0 9.970 9.930 9.970 9.810 10.04 4,497,260 44,705,487 9.9406 8.635 8.600 8.635 8.496 8.695 5,192,672 8.6093 -1.09%
2017-02-23 0 10.08 10.04 10.08 9.410 10.14 15,533,675 150,449,869 9.6854 8.730 8.695 8.730 8.150 8.782 17,935,651 8.3883 6.11%
2017-02-22 0 9.500 9.390 9.500 9.220 9.500 1,346,070 12,616,738 9.3730 8.228 8.132 8.228 7.985 8.228 1,554,213 8.1178 1.93%
2017-02-21 0 9.320 9.300 9.320 9.240 9.450 865,674 8,056,337 9.3064 8.072 8.055 8.072 8.003 8.184 999,533 8.0601 1.08%
2017-02-20 0 9.220 9.190 9.220 9.140 9.390 1,034,000 9,506,500 9.1939 7.985 7.959 7.985 7.916 8.132 1,193,888 7.9626 -0.11%
2017-02-17 0 9.230 9.150 9.230 9.110 9.700 2,398,002 21,984,768 9.1680 7.994 7.925 7.994 7.890 8.401 2,768,806 7.9402 0.76%
2017-02-16 0 9.160 9.080 9.160 9.010 9.160 1,166,993 10,601,847 9.0848 7.933 7.864 7.933 7.803 7.933 1,347,445 7.8681 0.77%
2017-02-15 0 9.090 9.060 9.090 9.000 9.200 2,556,000 23,186,733 9.0715 7.873 7.847 7.873 7.795 7.968 2,951,235 7.8566 0.00%
2017-02-14 0 9.090 9.010 9.090 8.940 9.090 1,798,899 16,187,358 8.9985 7.873 7.803 7.873 7.743 7.873 2,077,063 7.7934 1.68%
2017-02-13 0 8.940 8.940 8.990 8.800 9.360 2,196,947 19,683,288 8.9594 7.743 7.743 7.786 7.621 8.106 2,536,661 7.7595 1.48%
2017-02-10 0 8.810 8.810 8.830 8.740 8.880 1,526,724 13,443,006 8.8051 7.630 7.630 7.647 7.570 7.691 1,762,802 7.6259 0.11%
2017-02-09 0 8.800 8.790 8.800 8.760 8.840 630,338 5,546,497 8.7992 7.621 7.613 7.621 7.587 7.656 727,807 7.6208 0.00%
2017-02-08 0 8.800 8.780 8.800 8.760 8.870 892,000 7,850,674 8.8012 7.621 7.604 7.621 7.587 7.682 1,029,930 7.6225 -0.79%
2017-02-07 0 8.870 8.790 8.870 8.670 8.870 1,551,154 13,675,284 8.8162 7.682 7.613 7.682 7.509 7.682 1,791,009 7.6355 1.14%
2017-02-06 0 8.770 8.750 8.780 8.700 8.800 801,080 7,008,351 8.7486 7.596 7.578 7.604 7.535 7.621 924,951 7.5770 0.69%
2017-02-03 0 8.710 8.710 8.770 8.700 8.800 1,095,300 9,583,344 8.7495 7.544 7.544 7.596 7.535 7.621 1,264,666 7.5778 -0.80%
2017-02-02 0 8.780 8.770 8.780 8.720 8.920 3,430,554 30,140,608 8.7859 7.604 7.596 7.604 7.552 7.725 3,961,021 7.6093 1.15%
2017-02-01 0 8.680 8.680 8.690 8.600 8.770 3,020,506 26,220,251 8.6807 7.518 7.518 7.526 7.448 7.596 3,487,568 7.5182 0.35%
2017-01-27 0 8.650 8.600 8.650 8.450 8.650 510,515 4,383,502 8.5864 7.492 7.448 7.492 7.318 7.492 589,456 7.4365 1.65%
2017-01-26 0 8.510 8.510 8.560 8.440 8.570 763,970 6,516,743 8.5301 7.370 7.370 7.414 7.310 7.422 882,103 7.3877 0.83%
2017-01-25 0 8.440 8.400 8.440 8.300 8.580 749,298 6,308,298 8.4189 7.310 7.275 7.310 7.188 7.431 865,162 7.2915 0.72%
2017-01-24 0 8.380 8.360 8.380 8.180 8.550 1,436,000 11,906,340 8.2913 7.258 7.240 7.258 7.085 7.405 1,658,049 7.1809 1.45%
2017-01-23 0 8.260 8.260 8.310 8.230 8.450 1,062,304 8,795,639 8.2798 7.154 7.154 7.197 7.128 7.318 1,226,568 7.1709 -0.60%
2017-01-20 0 8.310 8.310 8.320 8.200 8.350 788,678 6,551,729 8.3072 7.197 7.197 7.206 7.102 7.232 910,631 7.1947 -0.36%
2017-01-19 0 8.340 8.300 8.340 8.190 8.380 1,438,000 11,888,140 8.2671 7.223 7.188 7.223 7.093 7.258 1,660,358 7.1600 1.34%
2017-01-18 0 8.230 8.230 8.250 8.200 8.270 1,303,714 10,722,220 8.2244 7.128 7.128 7.145 7.102 7.162 1,505,308 7.1229 -0.36%
2017-01-17 0 8.260 8.250 8.260 8.140 8.300 1,048,039 8,620,461 8.2253 7.154 7.145 7.154 7.050 7.188 1,210,098 7.1238 -0.48%
2017-01-16 0 8.300 8.300 8.330 8.300 8.340 438,000 3,657,090 8.3495 7.188 7.188 7.214 7.188 7.223 505,728 7.2313 -1.07%
2017-01-13 0 8.390 8.390 8.420 8.350 8.610 1,508,000 12,663,360 8.3975 7.266 7.266 7.292 7.232 7.457 1,741,182 7.2729 -0.24%
2017-01-12 0 8.410 8.410 8.450 8.390 8.510 530,858 4,480,584 8.4403 7.284 7.284 7.318 7.266 7.370 612,945 7.3099 -0.71%
2017-01-11 0 8.470 8.470 8.490 8.400 8.560 650,951 5,514,440 8.4714 7.336 7.336 7.353 7.275 7.414 751,608 7.3369 -0.94%
2017-01-10 0 8.550 8.520 8.550 8.260 8.660 5,583,871 46,865,448 8.3930 7.405 7.379 7.405 7.154 7.500 6,447,306 7.2690 4.14%
2017-01-09 0 8.210 8.200 8.210 8.120 8.280 744,888 6,098,256 8.1868 7.111 7.102 7.111 7.033 7.171 860,070 7.0904 1.11%
2017-01-06 0 8.120 8.120 8.160 8.110 8.380 1,305,300 10,674,490 8.1778 7.033 7.033 7.067 7.024 7.258 1,507,139 7.0826 -0.25%
2017-01-05 0 8.140 8.140 8.160 8.100 8.320 1,002,664 8,187,248 8.1655 7.050 7.050 7.067 7.015 7.206 1,157,706 7.0720 -1.45%
2017-01-04 0 8.260 8.220 8.260 8.110 8.260 945,007 7,768,487 8.2206 7.154 7.119 7.154 7.024 7.154 1,091,134 7.1196 0.98%
2017-01-03 0 8.180 8.180 8.220 8.060 8.220 568,260 4,645,592 8.1751 7.085 7.085 7.119 6.981 7.119 656,130 7.0803 0.00%
2016-12-30 0 8.180 8.150 8.180 8.060 8.180 613,632 5,002,752 8.1527 7.085 7.059 7.085 6.981 7.085 708,518 7.0609 1.11%
2016-12-29 0 8.090 8.080 8.090 8.030 8.180 1,173,804 9,483,970 8.0797 7.007 6.998 7.007 6.955 7.085 1,355,310 6.9976 -0.25%
2016-12-28 0 8.110 8.110 8.120 8.080 8.160 1,180,167 9,566,107 8.1057 7.024 7.024 7.033 6.998 7.067 1,362,656 7.0202 -0.37%
2016-12-23 0 8.140 8.120 8.140 8.060 8.240 926,000 7,541,550 8.1442 7.050 7.033 7.050 6.981 7.136 1,069,188 7.0535 0.00%
2016-12-22 0 8.140 8.130 8.140 8.120 8.220 626,249 5,104,775 8.1514 7.050 7.041 7.050 7.033 7.119 723,086 7.0597 -0.25%
2016-12-21 0 8.160 8.160 8.200 8.100 8.260 740,000 6,049,490 8.1750 7.067 7.067 7.102 7.015 7.154 854,426 7.0802 -0.37%
2016-12-20 0 8.190 8.190 8.200 8.110 8.350 1,058,000 8,674,100 8.1986 7.093 7.093 7.102 7.024 7.232 1,221,599 7.1006 -1.33%
2016-12-19 0 8.300 8.280 8.300 8.040 8.350 2,685,961 22,198,613 8.2647 7.188 7.171 7.188 6.963 7.232 3,101,292 7.1579 0.48%
2016-12-16 0 8.260 8.250 8.260 8.230 8.540 12,130,462 100,451,016 8.2809 7.154 7.145 7.154 7.128 7.396 14,006,198 7.1719 -1.08%
2016-12-15 0 8.350 8.340 8.350 8.340 8.570 1,978,007 16,565,107 8.3746 7.232 7.223 7.232 7.223 7.422 2,283,867 7.2531 -1.65%
2016-12-14 0 8.490 8.470 8.490 8.470 8.560 728,000 6,191,200 8.5044 7.353 7.336 7.353 7.336 7.414 840,571 7.3655 -0.47%
2016-12-13 0 8.530 8.520 8.530 8.520 8.720 968,346 8,264,933 8.5351 7.388 7.379 7.388 7.379 7.552 1,118,082 7.3921 -2.51%
2016-12-12 0 8.750 8.710 8.750 8.470 8.750 1,492,000 12,857,800 8.6178 7.578 7.544 7.578 7.336 7.578 1,722,708 7.4637 1.51%
2016-12-09 0 8.620 8.600 8.620 8.540 8.690 750,576 6,463,542 8.6114 7.466 7.448 7.466 7.396 7.526 866,638 7.4582 0.23%
2016-12-08 0 8.600 8.600 8.640 8.590 8.750 941,924 8,124,434 8.6254 7.448 7.448 7.483 7.440 7.578 1,087,574 7.4702 -0.92%
2016-12-07 0 8.680 8.680 8.690 8.510 8.710 1,019,142 8,775,554 8.6107 7.518 7.518 7.526 7.370 7.544 1,176,732 7.4576 0.46%
2016-12-06 0 8.640 8.620 8.640 8.440 8.650 1,487,371 12,824,185 8.6220 7.483 7.466 7.483 7.310 7.492 1,717,364 7.4674 0.58%
2016-12-05 0 8.590 8.540 8.590 8.410 8.760 719,911 6,161,965 8.5593 7.440 7.396 7.440 7.284 7.587 831,231 7.4131 0.23%
2016-12-02 0 8.570 8.540 8.570 8.450 8.590 1,736,225 14,786,554 8.5165 7.422 7.396 7.422 7.318 7.440 2,004,698 7.3760 1.30%
2016-12-01 0 8.460 8.450 8.460 8.410 8.720 958,756 8,154,221 8.5050 7.327 7.318 7.327 7.284 7.552 1,107,009 7.3660 0.12%
2016-11-30 0 8.450 8.450 8.490 8.390 8.540 2,676,803 22,631,701 8.4548 7.318 7.318 7.353 7.266 7.396 3,090,718 7.3225 -1.63%
2016-11-29 0 8.590 8.580 8.590 8.500 8.680 836,000 7,163,690 8.5690 7.440 7.431 7.440 7.362 7.518 965,271 7.4214 0.94%
2016-11-28 0 8.510 8.510 8.550 8.510 8.790 2,357,773 20,404,183 8.6540 7.370 7.370 7.405 7.370 7.613 2,722,356 7.4950 -0.93%
2016-11-25 0 8.590 8.580 8.590 8.530 8.660 260,000 2,230,280 8.5780 7.440 7.431 7.440 7.388 7.500 300,204 7.4292 -0.12%
2016-11-24 0 8.600 8.590 8.600 8.570 8.750 636,000 5,487,600 8.6283 7.448 7.440 7.448 7.422 7.578 734,345 7.4728 -0.69%
2016-11-23 0 8.660 8.660 8.690 8.580 8.760 1,288,119 11,187,402 8.6851 7.500 7.500 7.526 7.431 7.587 1,487,301 7.5219 1.52%
2016-11-22 0 8.530 8.530 8.570 8.500 8.770 1,444,000 12,402,750 8.5892 7.388 7.388 7.422 7.362 7.596 1,667,286 7.4389 0.12%
2016-11-21 0 8.520 8.520 8.560 8.520 8.760 674,000 5,789,940 8.5904 7.379 7.379 7.414 7.379 7.587 778,221 7.4400 -2.07%
2016-11-18 0 8.700 8.650 8.700 8.550 8.750 662,000 5,721,160 8.6422 7.535 7.492 7.535 7.405 7.578 764,365 7.4849 0.12%
2016-11-17 0 8.690 8.660 8.690 8.480 8.690 1,948,172 16,707,332 8.5759 7.526 7.500 7.526 7.344 7.526 2,249,418 7.4274 2.12%
2016-11-16 0 8.510 8.510 8.520 8.420 8.600 1,532,000 13,062,944 8.5267 7.370 7.370 7.379 7.292 7.448 1,768,894 7.3848 -1.05%
2016-11-15 0 8.600 8.560 8.600 8.480 8.680 942,540 8,107,298 8.6015 7.448 7.414 7.448 7.344 7.518 1,088,285 7.4496 0.47%
2016-11-14 0 8.560 8.550 8.560 8.320 8.650 1,128,380 9,577,363 8.4877 7.414 7.405 7.414 7.206 7.492 1,302,862 7.3510 -0.93%
2016-11-11 0 8.640 8.600 8.640 8.510 8.760 1,182,000 10,192,808 8.6234 7.483 7.448 7.483 7.370 7.587 1,364,773 7.4685 -0.46%
2016-11-10 0 8.680 8.640 8.680 8.520 8.740 1,240,614 10,741,607 8.6583 7.518 7.483 7.518 7.379 7.570 1,432,450 7.4988 2.60%
2016-11-09 0 8.460 8.460 8.480 8.210 8.600 1,732,354 14,573,333 8.4124 7.327 7.327 7.344 7.111 7.448 2,000,228 7.2858 -0.12%
2016-11-08 0 8.470 8.440 8.470 8.420 8.500 1,240,722 10,500,186 8.4630 7.336 7.310 7.336 7.292 7.362 1,432,575 7.3296 0.71%
2016-11-07 0 8.410 8.400 8.410 8.200 8.490 881,467 7,409,222 8.4056 7.284 7.275 7.284 7.102 7.353 1,017,768 7.2799 2.19%
2016-11-04 0 8.230 8.220 8.230 8.190 8.500 714,000 5,883,730 8.2405 7.128 7.119 7.128 7.093 7.362 824,406 7.1369 -1.79%
2016-11-03 0 8.380 8.380 8.400 8.280 8.510 1,189,921 9,981,683 8.3885 7.258 7.258 7.275 7.171 7.370 1,373,919 7.2651 -0.71%
2016-11-02 0 8.440 8.430 8.440 8.380 8.690 1,188,000 10,089,300 8.4927 7.310 7.301 7.310 7.258 7.526 1,371,701 7.3553 -2.31%
2016-11-01 0 8.640 8.640 8.660 8.550 8.790 1,347,443 11,678,078 8.6668 7.483 7.483 7.500 7.405 7.613 1,555,798 7.5062 1.29%
2016-10-31 0 8.530 8.530 8.550 8.530 8.680 1,310,000 11,231,550 8.5737 7.388 7.388 7.405 7.388 7.518 1,512,566 7.4255 0.47%
2016-10-28 0 8.490 8.470 8.490 8.310 8.620 902,000 7,659,760 8.4920 7.353 7.336 7.353 7.197 7.466 1,041,476 7.3547 -0.93%
2016-10-27 0 8.570 8.550 8.570 8.520 8.760 844,000 7,238,090 8.5759 7.422 7.405 7.422 7.379 7.587 974,508 7.4274 0.82%
2016-10-26 0 8.500 8.470 8.500 8.420 8.550 1,440,000 12,190,300 8.4655 7.362 7.336 7.362 7.292 7.405 1,662,668 7.3318 0.00%
2016-10-25 0 8.500 8.500 8.520 8.480 8.680 629,300 5,367,764 8.5297 7.362 7.362 7.379 7.344 7.518 726,609 7.3874 0.00%
2016-10-24 0 8.500 8.490 8.500 8.390 8.570 1,670,000 14,216,770 8.5130 7.362 7.353 7.362 7.266 7.422 1,928,232 7.3730 0.12%
2016-10-20 0 8.490 8.470 8.490 8.370 8.500 645,145 5,467,992 8.4756 7.353 7.336 7.353 7.249 7.362 744,904 7.3405 1.19%
2016-10-19 0 8.390 8.370 8.390 8.350 8.530 1,056,000 8,889,870 8.4184 7.266 7.249 7.266 7.232 7.388 1,219,290 7.2910 0.00%
2016-10-18 0 8.390 8.370 8.390 8.390 8.560 780,000 6,576,850 8.4319 7.266 7.249 7.266 7.266 7.414 900,612 7.3026 -1.06%
2016-10-17 0 8.480 8.460 8.480 8.460 8.560 511,206 4,342,295 8.4942 7.344 7.327 7.344 7.327 7.414 590,254 7.3567 -0.12%
2016-10-14 0 8.490 8.470 8.490 8.460 8.550 1,558,976 13,234,157 8.4890 7.353 7.336 7.353 7.327 7.405 1,800,041 7.3521 0.24%
2016-10-13 0 8.470 8.460 8.470 8.390 8.550 1,734,003 14,674,625 8.4629 7.336 7.327 7.336 7.266 7.405 2,002,132 7.3295 0.12%
2016-10-12 0 8.460 8.460 8.470 8.450 8.500 1,476,001 12,513,412 8.4779 7.327 7.327 7.336 7.318 7.362 1,704,235 7.3425 0.12%
2016-10-11 0 8.450 8.420 8.450 8.320 8.500 764,000 6,430,780 8.4173 7.318 7.292 7.318 7.206 7.362 882,137 7.2900 0.12%
2016-10-07 0 8.440 8.430 8.440 8.420 8.680 964,698 8,147,622 8.4458 7.310 7.301 7.310 7.292 7.518 1,113,869 7.3147 -1.29%
2016-10-06 0 8.550 8.480 8.550 8.430 8.650 1,243,453 10,587,489 8.5146 7.405 7.344 7.405 7.301 7.492 1,435,728 7.3743 -0.12%
2016-10-05 0 8.560 8.540 8.560 8.540 8.680 868,171 7,434,985 8.5640 7.414 7.396 7.414 7.396 7.518 1,002,416 7.4171 -0.12%
2016-10-04 0 8.570 8.560 8.570 8.490 8.600 1,271,142 10,886,458 8.5643 7.422 7.414 7.422 7.353 7.448 1,467,699 7.4174 0.59%
2016-10-03 0 8.520 8.500 8.520 8.460 8.580 352,232 3,000,061 8.5173 7.379 7.362 7.379 7.327 7.431 406,698 7.3766 0.24%
2016-09-30 0 8.500 8.470 8.500 8.430 8.600 1,204,000 10,238,740 8.5039 7.362 7.336 7.362 7.301 7.448 1,390,175 7.3651 0.00%
2016-09-29 0 8.500 8.490 8.510 8.440 8.550 1,128,000 9,584,845 8.4972 7.362 7.353 7.370 7.310 7.405 1,302,423 7.3592 0.12%
2016-09-28 0 8.490 8.490 8.500 8.420 8.550 1,084,368 9,201,000 8.4851 7.353 7.353 7.362 7.292 7.405 1,252,044 7.3488 0.83%
2016-09-27 0 8.420 8.400 8.420 8.300 8.440 592,643 4,954,663 8.3603 7.292 7.275 7.292 7.188 7.310 684,284 7.2407 1.32%
2016-09-26 0 8.360 8.350 8.360 8.340 8.400 2,614,359 21,832,522 8.3510 7.197 7.189 7.197 7.180 7.232 3,036,780 7.1894 -0.83%
2016-09-23 0 8.430 8.430 8.450 8.370 8.520 532,527 4,501,478 8.4531 7.257 7.257 7.275 7.206 7.335 618,571 7.2772 -0.24%
2016-09-22 0 8.450 8.430 8.450 8.400 8.530 565,428 4,773,366 8.4420 7.275 7.257 7.275 7.232 7.343 656,788 7.2677 0.60%
2016-09-21 0 8.400 8.400 8.450 8.330 8.510 1,574,769 13,234,867 8.4043 7.232 7.232 7.275 7.171 7.326 1,829,216 7.2353 0.24%
2016-09-20 0 8.380 8.350 8.380 8.240 8.390 2,510,068 20,901,921 8.3272 7.214 7.189 7.214 7.094 7.223 2,915,638 7.1689 0.12%
2016-09-19 0 8.370 8.370 8.390 8.250 8.450 2,166,183 18,064,387 8.3393 7.206 7.206 7.223 7.102 7.275 2,516,189 7.1793 -0.12%
2016-09-15 0 8.380 8.320 8.380 8.270 8.400 3,178,735 26,496,155 8.3354 7.214 7.163 7.214 7.120 7.232 3,692,347 7.1760 -0.24%
2016-09-14 0 8.400 8.380 8.400 8.390 8.500 249,079 2,093,712 8.4058 7.232 7.214 7.232 7.223 7.318 289,325 7.2366 -0.24%
2016-09-13 0 8.420 8.400 8.420 8.410 8.580 1,510,000 12,736,360 8.4347 7.249 7.232 7.249 7.240 7.387 1,753,982 7.2614 -0.94%
2016-09-12 0 8.500 8.500 8.510 8.430 8.530 3,254,127 27,627,031 8.4898 7.318 7.318 7.326 7.257 7.343 3,779,921 7.3089 -1.73%
2016-09-09 0 8.650 8.610 8.650 8.610 8.760 3,129,444 27,080,915 8.6536 7.447 7.412 7.447 7.412 7.541 3,635,092 7.4499 1.41%
2016-09-08 0 8.530 8.500 8.530 8.490 8.700 1,379,180 11,779,657 8.5411 7.343 7.318 7.343 7.309 7.490 1,602,024 7.3530 -0.81%
2016-09-07 0 8.600 8.590 8.600 8.450 8.690 1,654,600 14,176,402 8.5679 7.404 7.395 7.404 7.275 7.481 1,921,946 7.3761 0.47%
2016-09-06 0 8.560 8.560 8.570 8.410 8.660 1,289,140 11,017,541 8.5464 7.369 7.369 7.378 7.240 7.455 1,497,436 7.3576 1.30%
2016-09-05 0 8.450 8.430 8.450 8.290 8.550 2,098,000 17,711,800 8.4422 7.275 7.257 7.275 7.137 7.361 2,436,990 7.2679 -0.94%
2016-09-02 0 8.530 8.530 8.570 8.460 8.600 2,526,802 21,565,856 8.5348 7.343 7.343 7.378 7.283 7.404 2,935,076 7.3476 0.35%
2016-09-01 0 8.500 8.500 8.520 8.280 8.510 1,378,366 11,624,520 8.4336 7.318 7.318 7.335 7.128 7.326 1,601,079 7.2604 1.19%
2016-08-31 0 8.400 8.370 8.400 8.250 8.410 2,329,448 19,527,079 8.3827 7.232 7.206 7.232 7.102 7.240 2,705,834 7.2167 -0.12%
2016-08-30 0 8.410 8.360 8.410 8.210 8.420 2,046,600 17,149,402 8.3795 7.240 7.197 7.240 7.068 7.249 2,377,284 7.2139 0.72%
2016-08-29 0 8.350 8.310 8.350 8.200 8.380 1,692,000 14,068,860 8.3149 7.189 7.154 7.189 7.059 7.214 1,965,389 7.1583 -0.71%
2016-08-26 0 8.410 8.400 8.430 8.280 8.450 1,481,000 12,440,550 8.4001 7.240 7.232 7.257 7.128 7.275 1,720,296 7.2316 0.12%
2016-08-25 0 8.400 8.370 8.400 8.190 8.420 1,852,802 15,520,495 8.3768 7.232 7.206 7.232 7.051 7.249 2,152,173 7.2115 -0.71%
2016-08-24 0 8.460 8.460 8.470 8.280 8.550 1,600,571 13,513,290 8.4428 7.283 7.283 7.292 7.128 7.361 1,859,187 7.2684 -1.17%
2016-08-23 0 8.560 8.530 8.560 8.520 8.590 893,571 7,651,974 8.5634 7.369 7.343 7.369 7.335 7.395 1,037,952 7.3722 -0.35%
2016-08-22 0 8.590 8.520 8.590 8.490 8.700 654,000 5,584,952 8.5397 7.395 7.335 7.395 7.309 7.490 759,672 7.3518 -0.23%
2016-08-19 0 8.610 8.600 8.610 8.580 8.710 968,000 8,359,260 8.6356 7.412 7.404 7.412 7.387 7.498 1,124,407 7.4344 -1.03%
2016-08-18 0 8.700 8.690 8.700 8.630 8.710 504,976 4,385,380 8.6843 7.490 7.481 7.490 7.430 7.498 586,569 7.4763 1.05%
2016-08-17 0 8.610 8.610 8.640 8.560 8.690 436,607 3,772,014 8.6394 7.412 7.412 7.438 7.369 7.481 507,153 7.4376 -1.03%
2016-08-16 0 8.700 8.660 8.700 8.630 8.850 1,560,000 13,532,322 8.6746 7.490 7.455 7.490 7.430 7.619 1,812,061 7.4679 -1.02%
2016-08-15 0 8.790 8.750 8.790 8.560 8.820 2,238,600 19,477,784 8.7009 7.567 7.533 7.567 7.369 7.593 2,600,307 7.4906 0.57%
2016-08-12 0 8.740 8.680 8.740 8.620 8.780 2,260,089 19,655,318 8.6967 7.524 7.473 7.524 7.421 7.559 2,625,268 7.4870 0.92%
2016-08-11 0 8.660 8.660 8.690 8.520 8.890 872,000 7,561,850 8.6718 7.455 7.455 7.481 7.335 7.653 1,012,896 7.4656 -0.46%
2016-08-10 0 8.700 8.610 8.700 8.580 8.720 1,126,778 9,758,832 8.6608 7.490 7.412 7.490 7.387 7.507 1,308,840 7.4561 0.58%
2016-08-09 0 8.650 8.580 8.650 8.470 8.680 2,017,646 17,351,540 8.5999 7.447 7.387 7.447 7.292 7.473 2,343,652 7.4036 2.25%
2016-08-08 0 8.460 8.460 8.480 8.380 8.650 1,268,120 10,775,505 8.4972 7.283 7.283 7.300 7.214 7.447 1,473,020 7.3152 0.95%
2016-08-05 0 8.380 8.380 8.410 8.380 8.710 599,890 5,072,290 8.4554 7.214 7.214 7.240 7.214 7.498 696,819 7.2792 -1.06%
2016-08-04 0 8.470 8.400 8.470 8.400 8.500 372,000 3,141,630 8.4452 7.292 7.232 7.292 7.232 7.318 432,107 7.2705 0.83%
2016-08-03 0 8.400 8.400 8.420 8.220 8.460 2,463,649 20,622,916 8.3709 7.232 7.232 7.249 7.077 7.283 2,861,719 7.2065 -0.24%
2016-08-01 0 8.420 8.400 8.420 8.310 8.530 1,961,717 16,501,559 8.4118 7.249 7.232 7.249 7.154 7.343 2,278,686 7.2417 1.08%
2016-07-29 0 8.330 8.330 8.370 8.310 8.580 1,400,422 11,757,166 8.3954 7.171 7.171 7.206 7.154 7.387 1,626,699 7.2276 -2.69%
2016-07-28 0 8.560 8.540 8.560 8.490 8.580 3,834,000 32,699,906 8.5289 7.369 7.352 7.369 7.309 7.387 4,453,488 7.3425 -0.12%
2016-07-27 0 8.570 8.530 8.570 8.380 8.570 882,350 7,515,471 8.5176 7.378 7.343 7.378 7.214 7.378 1,024,918 7.3328 2.39%
2016-07-26 0 8.370 8.320 8.370 8.210 8.480 1,186,908 9,919,393 8.3573 7.206 7.163 7.206 7.068 7.300 1,378,686 7.1948 0.12%
2016-07-25 0 8.360 8.280 8.360 8.280 8.390 392,062 3,262,576 8.3216 7.197 7.128 7.197 7.128 7.223 455,410 7.1640 -0.24%
2016-07-22 0 8.380 8.370 8.410 8.260 8.540 650,900 5,448,610 8.3709 7.214 7.206 7.240 7.111 7.352 756,071 7.2065 -0.12%
2016-07-21 0 8.390 8.390 8.420 8.290 8.500 1,637,275 13,731,999 8.3871 7.223 7.223 7.249 7.137 7.318 1,901,822 7.2204 -0.24%
2016-07-20 0 8.410 8.400 8.420 8.340 8.500 3,185,176 26,783,555 8.4088 7.240 7.232 7.249 7.180 7.318 3,699,829 7.2391 1.57%
2016-07-19 0 8.280 8.250 8.290 8.240 8.340 1,033,000 8,558,960 8.2855 7.128 7.102 7.137 7.094 7.180 1,199,910 7.1330 -0.24%
2016-07-18 0 8.300 8.280 8.320 8.150 8.340 1,359,900 11,266,195 8.2846 7.145 7.128 7.163 7.016 7.180 1,579,629 7.1322 2.22%
2016-07-15 0 8.120 8.110 8.150 8.060 8.200 1,785,802 14,506,665 8.1233 6.990 6.982 7.016 6.939 7.059 2,074,347 6.9934 0.50%
2016-07-14 0 8.080 8.080 8.110 8.030 8.140 1,339,565 10,843,791 8.0950 6.956 6.956 6.982 6.913 7.008 1,556,009 6.9690 -0.37%
2016-07-13 0 8.110 8.080 8.110 7.990 8.150 2,992,820 24,260,872 8.1064 6.982 6.956 6.982 6.879 7.016 3,476,392 6.9787 1.50%
2016-07-12 0 7.990 7.970 8.050 7.830 8.060 3,915,944 31,130,740 7.9497 6.879 6.861 6.930 6.741 6.939 4,548,672 6.8439 2.17%
2016-07-11 0 7.820 7.810 7.820 7.750 7.840 2,906,381 22,637,885 7.7890 6.732 6.724 6.732 6.672 6.749 3,375,987 6.7056 1.16%
2016-07-08 0 7.730 7.720 7.730 7.680 7.880 2,484,097 19,168,967 7.7167 6.655 6.646 6.655 6.612 6.784 2,885,471 6.6433 -1.15%
2016-07-07 0 7.820 7.800 7.820 7.800 7.850 1,160,823 9,069,991 7.8134 6.732 6.715 6.732 6.715 6.758 1,348,386 6.7266 0.39%
2016-07-06 0 7.790 7.780 7.790 7.730 7.990 986,285 7,686,778 7.7937 6.706 6.698 6.706 6.655 6.879 1,145,646 6.7096 -1.14%
2016-07-05 0 7.880 7.870 7.940 7.760 7.970 2,093,781 16,509,338 7.8849 6.784 6.775 6.836 6.681 6.861 2,432,089 6.7881 -0.38%
2016-07-04 0 7.910 7.900 7.910 7.700 7.990 1,766,000 13,987,690 7.9205 6.810 6.801 6.810 6.629 6.879 2,051,346 6.8188 2.06%
2016-06-30 0 7.750 7.750 7.770 7.690 7.800 2,518,000 19,484,340 7.7380 6.672 6.672 6.689 6.620 6.715 2,924,852 6.6616 0.52%
2016-06-29 0 7.710 7.690 7.750 7.610 7.790 4,010,600 30,918,466 7.7092 6.638 6.620 6.672 6.551 6.706 4,658,623 6.6368 0.52%
2016-06-28 0 7.670 7.670 7.680 7.620 7.780 4,258,783 32,649,742 7.6664 6.603 6.603 6.612 6.560 6.698 4,946,906 6.6000 -1.67%
2016-06-27 0 7.800 7.790 7.810 7.740 7.920 1,120,000 8,731,790 7.7962 6.715 6.706 6.724 6.663 6.818 1,300,967 6.7118 -0.38%
2016-06-24 0 7.830 7.820 7.860 7.730 8.010 3,060,027 23,951,619 7.8273 6.741 6.732 6.767 6.655 6.896 3,554,458 6.7385 -2.25%
2016-06-23 0 8.010 8.010 8.020 7.960 8.100 604,000 4,842,590 8.0175 6.896 6.896 6.904 6.853 6.973 701,593 6.9023 -0.12%
2016-06-22 0 8.020 8.020 8.050 7.910 8.090 1,773,375 14,218,978 8.0180 6.904 6.904 6.930 6.810 6.965 2,059,912 6.9027 0.75%
2016-06-21 0 7.960 7.950 8.020 7.930 8.070 2,215,030 17,755,622 8.0160 6.853 6.844 6.904 6.827 6.947 2,572,929 6.9009 -0.87%
2016-06-20 0 8.030 8.010 8.030 7.980 8.080 1,858,000 14,943,576 8.0428 6.913 6.896 6.913 6.870 6.956 2,158,211 6.9241 0.37%
2016-06-17 0 8.000 7.990 8.000 7.880 8.170 4,214,770 33,659,714 7.9861 6.887 6.879 6.887 6.784 7.034 4,895,782 6.8752 -0.99%
2016-06-16 0 8.080 8.080 8.090 8.050 8.210 2,530,980 20,537,673 8.1145 6.956 6.956 6.965 6.930 7.068 2,939,929 6.9858 -1.58%
2016-06-15 0 8.210 8.210 8.220 8.050 8.260 2,520,480 20,621,273 8.1815 7.068 7.068 7.077 6.930 7.111 2,927,733 7.0434 -1.68%
2016-06-14 0 8.350 8.320 8.350 8.040 8.380 4,044,000 33,148,246 8.1969 7.189 7.163 7.189 6.922 7.214 4,697,419 7.0567 -0.36%
2016-06-13 0 8.380 8.350 8.390 8.270 8.440 1,254,180 10,465,558 8.3445 7.214 7.189 7.223 7.120 7.266 1,456,827 7.1838 -1.53%
2016-06-10 0 8.510 8.490 8.540 8.480 8.670 1,442,336 12,280,186 8.5141 7.326 7.309 7.352 7.300 7.464 1,675,385 7.3298 -2.96%
2016-06-08 0 8.770 8.770 8.780 8.590 8.810 1,516,447 13,185,540 8.6950 7.550 7.550 7.559 7.395 7.585 1,761,471 7.4855 0.11%
2016-06-07 0 8.760 8.760 8.800 8.710 8.810 702,833 6,163,300 8.7692 7.541 7.541 7.576 7.498 7.585 816,395 7.5494 0.34%
2016-06-06 0 8.730 8.710 8.740 8.630 8.820 1,087,841 9,546,458 8.7756 7.516 7.498 7.524 7.430 7.593 1,263,612 7.5549 -0.57%
2016-06-03 0 8.830 8.820 8.840 8.780 8.980 499,600 4,416,788 8.8406 7.559 7.550 7.567 7.516 7.687 583,629 7.5678 0.68%
2016-06-02 0 8.770 8.760 8.770 8.750 8.850 672,000 5,901,930 8.7826 7.507 7.499 7.507 7.490 7.576 785,025 7.5181 -0.45%
2016-06-01 0 8.810 8.800 8.830 8.790 8.890 2,710,000 23,938,516 8.8334 7.542 7.533 7.559 7.524 7.610 3,165,801 7.5616 -0.68%
2016-05-31 0 8.870 8.860 8.900 8.740 8.920 4,238,609 37,593,966 8.8694 7.593 7.584 7.619 7.482 7.636 4,951,511 7.5924 1.72%
2016-05-30 0 8.720 8.710 8.720 8.710 8.880 1,397,249 12,295,648 8.7999 7.465 7.456 7.465 7.456 7.601 1,632,256 7.5329 -0.57%
2016-05-27 0 8.770 8.750 8.760 8.650 8.880 770,000 6,747,570 8.7631 7.507 7.490 7.499 7.405 7.601 899,508 7.5014 -0.11%
2016-05-26 0 8.780 8.770 8.780 8.660 8.780 666,290 5,810,750 8.7211 7.516 7.507 7.516 7.413 7.516 778,355 7.4654 1.04%
2016-05-25 0 8.690 8.660 8.720 8.570 8.870 3,562,747 31,020,575 8.7069 7.439 7.413 7.465 7.336 7.593 4,161,974 7.4533 1.05%
2016-05-24 0 8.600 8.610 8.630 8.520 8.680 3,285,143 28,270,621 8.6056 7.362 7.370 7.387 7.293 7.430 3,837,679 7.3666 0.00%
2016-05-23 0 8.600 8.580 8.620 8.470 8.780 2,824,000 24,412,630 8.6447 7.362 7.345 7.379 7.251 7.516 3,298,975 7.4001 -1.04%
2016-05-20 0 8.690 8.690 8.710 8.660 8.870 1,788,603 15,619,172 8.7326 7.439 7.439 7.456 7.413 7.593 2,089,432 7.4753 -0.57%
2016-05-19 0 8.740 8.740 8.760 8.680 8.900 2,797,365 24,467,724 8.7467 7.482 7.482 7.499 7.430 7.619 3,267,860 7.4874 -1.35%
2016-05-18 0 8.860 8.840 8.870 8.790 8.920 2,579,995 22,848,110 8.8559 7.584 7.567 7.593 7.524 7.636 3,013,930 7.5808 0.23%
2016-05-17 0 8.840 8.830 8.840 8.660 9.030 2,947,000 25,973,440 8.8135 7.567 7.559 7.567 7.413 7.730 3,442,663 7.5446 0.34%
2016-05-16 0 8.810 8.750 8.820 8.670 8.950 4,554,000 39,783,580 8.7360 7.542 7.490 7.550 7.422 7.661 5,319,948 7.4782 -0.11%
2016-05-13 0 8.820 8.800 8.860 8.700 9.060 5,674,000 50,086,030 8.8273 7.550 7.533 7.584 7.447 7.756 6,628,323 7.5564 -2.22%
2016-05-12 0 9.020 9.000 9.020 8.950 9.070 3,002,754 27,046,248 9.0071 7.721 7.704 7.721 7.661 7.764 3,507,794 7.7103 0.56%
2016-05-11 0 8.970 8.970 8.980 8.970 9.120 1,552,549 13,979,140 9.0040 7.679 7.679 7.687 7.679 7.807 1,813,676 7.7076 -0.88%
2016-05-10 0 9.050 9.020 9.050 8.930 9.110 3,172,207 28,746,698 9.0620 7.747 7.721 7.747 7.644 7.798 3,705,748 7.7573 1.57%
2016-05-09 0 8.910 8.910 8.920 8.660 9.070 4,510,852 39,828,091 8.8294 7.627 7.627 7.636 7.413 7.764 5,269,543 7.5582 -0.22%
2016-05-06 0 8.930 8.890 8.900 8.780 9.340 4,606,655 41,635,389 9.0381 7.644 7.610 7.619 7.516 7.995 5,381,459 7.7368 -2.51%
2016-05-05 0 9.160 9.150 9.160 9.110 9.250 2,153,113 19,659,515 9.1307 7.841 7.833 7.841 7.798 7.918 2,515,250 7.8161 0.99%
2016-05-04 0 9.070 9.060 9.070 9.030 9.250 3,317,613 30,098,527 9.0723 7.764 7.756 7.764 7.730 7.918 3,875,610 7.7661 -0.98%
2016-05-03 0 9.160 9.150 9.160 9.150 9.540 3,064,824 28,348,046 9.2495 7.841 7.833 7.841 7.833 8.166 3,580,304 7.9178 -3.48%
2016-04-29 0 9.490 9.480 9.500 9.320 9.500 1,185,540 11,182,151 9.4321 8.124 8.115 8.132 7.978 8.132 1,384,939 8.0741 0.53%
2016-04-28 0 9.440 9.420 9.460 9.220 9.460 2,328,584 21,751,042 9.3409 8.081 8.064 8.098 7.893 8.098 2,720,234 7.9960 3.85%
2016-04-27 0 9.090 9.070 9.130 9.070 9.290 2,166,103 19,738,627 9.1125 7.781 7.764 7.815 7.764 7.952 2,530,425 7.8005 -2.57%
2016-04-26 0 9.330 9.280 9.360 9.000 9.440 2,665,128 24,540,396 9.2080 7.987 7.944 8.012 7.704 8.081 3,113,382 7.8822 -0.85%
2016-04-25 0 9.410 9.370 9.430 9.350 9.540 2,268,729 21,277,960 9.3788 8.055 8.021 8.072 8.004 8.166 2,650,312 8.0285 1.73%
2016-04-22 0 9.250 9.210 9.260 9.100 9.260 4,502,861 41,467,369 9.2091 7.918 7.884 7.927 7.790 7.927 5,260,208 7.8832 -1.07%
2016-04-21 0 9.350 9.340 9.370 9.270 9.450 2,166,000 20,216,940 9.3338 8.004 7.995 8.021 7.935 8.089 2,530,305 7.9899 -0.85%
2016-04-20 0 9.430 9.430 9.440 9.330 9.540 2,169,624 20,481,264 9.4400 8.072 8.072 8.081 7.987 8.166 2,534,538 8.0809 -1.57%
2016-04-19 0 9.580 9.540 9.550 9.510 9.750 3,211,791 30,476,690 9.4890 8.201 8.166 8.175 8.141 8.346 3,751,990 8.1228 2.13%
2016-04-18 0 9.380 9.350 9.380 9.340 9.450 1,308,073 12,261,851 9.3740 8.029 8.004 8.029 7.995 8.089 1,528,081 8.0243 -0.32%
2016-04-15 0 9.410 9.420 9.450 9.350 9.600 2,420,000 22,779,930 9.4132 8.055 8.064 8.089 8.004 8.218 2,827,026 8.0579 -0.84%
2016-04-14 0 9.490 9.470 9.500 9.430 9.550 3,232,371 30,701,715 9.4982 8.124 8.107 8.132 8.072 8.175 3,776,031 8.1307 1.06%
2016-04-13 0 9.390 9.380 9.430 9.300 9.460 2,907,068 27,345,297 9.4065 8.038 8.029 8.072 7.961 8.098 3,396,015 8.0522 1.84%
2016-04-12 0 9.220 9.190 9.230 9.190 9.300 1,392,981 12,827,936 9.2090 7.893 7.867 7.901 7.867 7.961 1,627,270 7.8831 0.33%
2016-04-11 0 9.190 9.170 9.200 9.100 9.250 3,150,758 28,848,632 9.1561 7.867 7.850 7.875 7.790 7.918 3,680,691 7.8378 0.22%
2016-04-08 0 9.170 9.160 9.190 8.900 9.200 3,729,098 33,947,898 9.1035 7.850 7.841 7.867 7.619 7.875 4,356,304 7.7928 0.22%
2016-04-07 0 9.150 9.120 9.150 9.010 9.170 1,626,976 14,803,015 9.0985 7.833 7.807 7.833 7.713 7.850 1,900,621 7.7885 0.88%
2016-04-06 0 9.070 9.050 9.100 8.860 9.120 4,326,000 39,020,100 9.0199 7.764 7.747 7.790 7.584 7.807 5,053,600 7.7212 0.67%
2016-04-05 0 9.010 8.970 9.000 8.840 9.250 10,684,021 95,452,763 8.9342 7.713 7.679 7.704 7.567 7.918 12,480,992 7.6479 -2.17%
2016-04-01 0 9.210 9.170 9.260 8.820 9.260 11,484,332 104,253,438 9.0779 7.884 7.850 7.927 7.550 7.927 13,415,909 7.7709 4.07%
2016-03-31 0 8.850 8.850 8.920 8.770 8.960 7,063,889 62,592,122 8.8609 7.576 7.576 7.636 7.507 7.670 8,251,981 7.5851 -1.34%
2016-03-30 0 8.970 8.970 8.980 8.710 8.970 5,559,568 49,224,364 8.8540 7.679 7.679 7.687 7.456 7.679 6,494,645 7.5792 3.10%
2016-03-29 0 8.700 8.660 8.690 8.380 8.720 3,178,735 27,426,851 8.6282 7.447 7.413 7.439 7.173 7.465 3,713,374 7.3860 2.35%
2016-03-24 0 8.500 8.480 8.500 8.470 8.740 3,849,037 33,017,274 8.5781 7.276 7.259 7.276 7.251 7.482 4,496,416 7.3430 -0.93%
2016-03-23 0 8.580 8.570 8.580 8.460 8.680 2,196,452 18,732,640 8.5286 7.345 7.336 7.345 7.242 7.430 2,565,878 7.3007 1.42%
2016-03-22 0 8.460 8.450 8.470 8.390 8.490 3,387,513 28,672,284 8.4641 7.242 7.233 7.251 7.182 7.268 3,957,267 7.2455 1.08%
2016-03-21 0 8.370 8.370 8.400 8.330 8.720 2,910,673 24,710,049 8.4895 7.165 7.165 7.191 7.131 7.465 3,400,226 7.2672 -1.88%
2016-03-18 0 8.530 8.480 8.490 8.250 8.570 14,732,827 125,584,883 8.5242 7.302 7.259 7.268 7.062 7.336 17,210,776 7.2969 3.52%
2016-03-17 0 8.240 8.220 8.260 8.190 8.270 3,102,035 25,527,044 8.2291 7.054 7.037 7.071 7.011 7.079 3,623,774 7.0443 0.98%
2016-03-16 0 8.160 8.170 8.190 8.030 8.190 1,192,667 9,684,301 8.1199 6.985 6.994 7.011 6.874 7.011 1,393,264 6.9508 0.37%
2016-03-15 0 8.130 8.100 8.150 8.040 8.160 2,176,364 17,630,208 8.1008 6.959 6.934 6.977 6.882 6.985 2,542,412 6.9344 1.37%
2016-03-14 0 8.020 7.990 8.020 7.880 8.080 1,570,491 12,560,614 7.9979 6.865 6.840 6.865 6.745 6.917 1,834,636 6.8464 1.78%
2016-03-11 0 7.880 7.880 7.910 7.870 8.070 1,323,140 10,500,874 7.9363 6.745 6.745 6.771 6.737 6.908 1,545,682 6.7937 -1.13%
2016-03-10 0 7.970 7.960 8.000 7.940 8.070 2,061,352 16,446,520 7.9785 6.823 6.814 6.848 6.797 6.908 2,408,056 6.8298 0.63%
2016-03-09 0 7.920 7.890 7.930 7.870 8.000 3,066,590 24,331,344 7.9343 6.780 6.754 6.788 6.737 6.848 3,582,367 6.7920 0.64%
2016-03-08 0 7.870 7.860 7.880 7.740 8.050 1,629,589 12,812,330 7.8623 6.737 6.728 6.745 6.626 6.891 1,903,673 6.7303 0.25%
2016-03-07 0 7.850 7.850 7.880 7.800 7.950 1,550,594 12,208,243 7.8733 6.720 6.720 6.745 6.677 6.805 1,811,392 6.7397 0.90%
2016-03-04 0 7.780 7.750 7.790 7.690 7.810 2,434,999 18,924,021 7.7717 6.660 6.634 6.668 6.583 6.686 2,844,547 6.6527 1.17%
2016-03-03 0 7.690 7.670 7.710 7.600 7.800 4,655,000 35,779,295 7.6862 6.583 6.566 6.600 6.506 6.677 5,437,935 6.5796 1.59%
2016-03-02 0 7.570 7.560 7.600 7.350 7.600 2,216,487 16,672,276 7.5219 6.480 6.472 6.506 6.292 6.506 2,589,283 6.4390 2.44%
2016-03-01 0 7.390 7.390 7.400 7.310 7.430 2,593,659 19,146,208 7.3819 6.326 6.326 6.335 6.258 6.360 3,029,893 6.3191 0.27%
2016-02-29 0 7.370 7.350 7.390 7.320 7.540 1,487,700 10,980,356 7.3808 6.309 6.292 6.326 6.266 6.454 1,737,920 6.3181 1.10%
2016-02-26 0 7.290 7.270 7.310 7.210 7.360 1,064,000 7,751,320 7.2851 6.240 6.223 6.258 6.172 6.300 1,242,957 6.2362 0.00%
2016-02-25 0 7.290 7.260 7.300 7.230 7.500 1,524,000 11,156,280 7.3204 6.240 6.215 6.249 6.189 6.420 1,780,325 6.2664 -2.54%
2016-02-24 0 7.480 7.440 7.480 7.360 7.580 1,224,000 9,126,760 7.4565 6.403 6.369 6.403 6.300 6.489 1,429,867 6.3829 -0.27%
2016-02-23 0 7.500 7.450 7.530 7.440 7.550 3,658,736 27,373,910 7.4818 6.420 6.377 6.446 6.369 6.463 4,274,107 6.4046 0.54%
2016-02-22 0 7.460 7.450 7.520 7.360 7.530 776,000 5,801,684 7.4764 6.386 6.377 6.437 6.300 6.446 906,517 6.4000 1.50%
2016-02-19 0 7.350 7.340 7.350 7.240 7.450 1,990,477 14,658,287 7.3642 6.292 6.283 6.292 6.198 6.377 2,325,260 6.3039 0.82%
2016-02-18 0 7.290 7.290 7.300 7.180 7.440 4,044,764 29,682,300 7.3385 6.240 6.240 6.249 6.146 6.369 4,725,062 6.2819 1.96%
2016-02-17 0 7.150 7.120 7.150 7.060 7.170 2,161,218 15,442,388 7.1452 6.121 6.095 6.121 6.044 6.138 2,524,718 6.1165 1.13%
2016-02-16 0 7.070 7.050 7.070 6.990 7.200 1,910,764 13,551,862 7.0924 6.052 6.035 6.052 5.984 6.163 2,232,140 6.0712 0.57%
2016-02-15 0 7.030 7.020 7.080 6.910 7.200 2,390,475 16,787,566 7.0227 6.018 6.009 6.061 5.915 6.163 2,792,535 6.0116 2.18%
2016-02-12 0 6.880 6.810 6.880 6.800 6.910 2,577,224 17,591,120 6.8256 5.889 5.830 5.889 5.821 5.915 3,010,693 5.8429 -1.01%
2016-02-11 0 6.950 6.950 6.960 6.950 7.250 2,451,695 17,124,085 6.9846 5.949 5.949 5.958 5.949 6.206 2,864,051 5.9790 -2.25%
2016-02-05 0 7.110 7.100 7.150 7.050 7.160 1,386,109 9,866,008 7.1178 6.086 6.078 6.121 6.035 6.129 1,619,242 6.0930 -0.70%
2016-02-04 0 7.160 7.110 7.170 7.070 7.170 1,676,000 11,893,240 7.0962 6.129 6.086 6.138 6.052 6.138 1,957,890 6.0745 0.28%
2016-02-03 0 7.140 7.110 7.160 7.030 7.170 3,536,291 25,058,751 7.0862 6.112 6.086 6.129 6.018 6.138 4,131,068 6.0659 -0.83%
2016-02-02 0 7.200 7.200 7.210 7.040 7.320 1,442,562 10,401,965 7.2108 6.163 6.163 6.172 6.026 6.266 1,685,190 6.1726 -1.23%
2016-02-01 0 7.290 7.270 7.280 7.180 7.370 2,024,000 14,776,300 7.3005 6.240 6.223 6.232 6.146 6.309 2,364,421 6.2494 1.25%
2016-01-29 0 7.200 7.170 7.240 7.020 7.250 3,073,800 22,073,826 7.1813 6.163 6.138 6.198 6.009 6.206 3,590,790 6.1473 2.27%
2016-01-28 0 7.040 7.030 7.040 6.990 7.060 2,692,000 18,962,823 7.0441 6.026 6.018 6.026 5.984 6.044 3,144,774 6.0299 -0.71%
2016-01-27 0 7.090 7.080 7.110 6.980 7.150 2,598,800 18,278,494 7.0334 6.069 6.061 6.086 5.975 6.121 3,035,898 6.0208 0.71%
2016-01-26 0 7.040 7.000 7.030 6.830 7.050 4,032,269 28,151,183 6.9815 6.026 5.992 6.018 5.847 6.035 4,710,466 5.9763 -1.26%
2016-01-25 0 7.130 7.130 7.150 7.120 7.300 1,541,118 11,002,989 7.1396 6.103 6.103 6.121 6.095 6.249 1,800,322 6.1117 0.85%
2016-01-22 0 7.070 7.070 7.120 7.060 7.200 14,372,866 101,556,347 7.0658 6.052 6.052 6.095 6.044 6.163 16,790,272 6.0485 1.29%
2016-01-21 0 6.980 6.970 6.980 6.970 7.230 887,114 6,246,487 7.0414 5.975 5.966 5.975 5.966 6.189 1,036,320 6.0276 -0.14%
2016-01-20 0 6.990 6.980 7.020 6.970 7.200 2,515,383 17,616,763 7.0036 5.984 5.975 6.009 5.966 6.163 2,938,451 5.9953 -3.85%
2016-01-19 0 7.270 7.230 7.280 6.920 7.280 1,836,000 13,025,070 7.0943 6.223 6.189 6.232 5.924 6.232 2,144,801 6.0729 3.41%
2016-01-18 0 7.030 7.010 7.030 6.900 7.130 1,806,000 12,711,840 7.0387 6.018 6.001 6.018 5.907 6.103 2,109,755 6.0253 1.01%
2016-01-15 0 6.960 6.960 7.000 6.930 7.150 1,818,007 12,694,808 6.9828 5.958 5.958 5.992 5.932 6.121 2,123,782 5.9775 -1.42%
2016-01-14 0 7.060 7.070 7.090 6.980 7.130 4,448,000 31,235,828 7.0224 6.044 6.052 6.069 5.975 6.103 5,196,120 6.0114 -1.67%
2016-01-13 0 7.180 7.160 7.180 7.120 7.240 1,715,757 12,302,786 7.1705 6.146 6.129 6.146 6.095 6.198 2,004,334 6.1381 0.98%
2016-01-12 0 7.110 7.080 7.120 7.090 7.280 1,270,365 9,033,224 7.1107 6.086 6.061 6.095 6.069 6.232 1,484,031 6.0870 0.71%
2016-01-11 0 7.060 7.030 7.080 6.910 7.140 2,156,499 15,086,626 6.9959 6.044 6.018 6.061 5.915 6.112 2,519,206 5.9886 -1.12%
2016-01-08 0 7.140 7.130 7.160 7.030 7.200 2,989,472 21,191,832 7.0888 6.112 6.103 6.129 6.018 6.163 3,492,278 6.0682 -0.97%
2016-01-07 0 7.210 7.230 7.250 7.090 7.430 3,270,374 23,466,651 7.1755 6.172 6.189 6.206 6.069 6.360 3,820,426 6.1424 -2.83%
2016-01-06 0 7.420 7.410 7.430 7.360 7.660 1,307,902 9,696,530 7.4138 6.352 6.343 6.360 6.300 6.557 1,527,881 6.3464 -1.33%
2016-01-05 0 7.520 7.510 7.540 7.410 7.600 2,958,547 22,164,732 7.4918 6.437 6.429 6.454 6.343 6.506 3,456,152 6.4131 1.90%
2016-01-04 0 7.380 7.380 7.390 7.290 7.630 1,642,920 12,106,562 7.3689 6.317 6.317 6.326 6.240 6.531 1,919,247 6.3080 -2.51%
2015-12-31 0 7.570 7.550 7.590 7.540 7.700 890,000 6,746,090 7.5799 6.480 6.463 6.497 6.454 6.591 1,039,691 6.4886 -1.30%
2015-12-30 0 7.670 7.650 7.670 7.570 7.680 1,248,359 9,543,955 7.6452 6.566 6.549 6.566 6.480 6.574 1,458,323 6.5445 0.92%
2015-12-29 0 7.600 7.590 7.600 7.480 7.620 1,697,068 12,844,416 7.5686 6.506 6.497 6.506 6.403 6.523 1,982,502 6.4789 0.40%
2015-12-28 0 7.570 7.530 7.570 7.520 7.680 1,796,678 13,617,462 7.5792 6.480 6.446 6.480 6.437 6.574 2,098,866 6.4880 1.34%
2015-12-24 0 7.470 7.460 7.470 7.380 7.490 1,192,000 8,901,800 7.4680 6.394 6.386 6.394 6.317 6.412 1,392,485 6.3927 1.22%
2015-12-23 0 7.380 7.380 7.440 7.170 7.450 3,518,274 25,815,620 7.3376 6.317 6.317 6.369 6.138 6.377 4,110,021 6.2811 3.65%
2015-12-22 0 7.120 7.100 7.120 6.920 7.160 2,358,499 16,751,749 7.1027 6.095 6.078 6.095 5.924 6.129 2,755,181 6.0801 2.59%
2015-12-21 0 6.940 6.910 6.980 6.760 6.990 3,888,500 26,771,212 6.8847 5.941 5.915 5.975 5.787 5.984 4,542,516 5.8935 0.87%
2015-12-18 0 6.880 6.880 6.900 6.810 6.900 3,069,481 21,056,890 6.8601 5.889 5.889 5.907 5.830 5.907 3,585,744 5.8724 -1.15%
2015-12-17 0 6.960 6.940 6.960 6.890 6.990 1,329,200 9,241,448 6.9526 5.958 5.941 5.958 5.898 5.984 1,552,761 5.9516 0.14%
2015-12-16 0 6.950 6.910 6.950 6.890 6.980 5,604,407 38,842,876 6.9308 5.949 5.915 5.949 5.898 5.975 6,547,025 5.9329 0.72%
2015-12-15 0 6.900 6.900 6.910 6.890 7.010 1,046,904 7,231,912 6.9079 5.907 5.907 5.915 5.898 6.001 1,222,985 5.9133 -0.14%
2015-12-14 0 6.910 6.900 6.920 6.850 7.140 4,134,045 28,666,366 6.9342 5.915 5.907 5.924 5.864 6.112 4,829,360 5.9359 -2.12%
2015-12-11 0 7.060 7.050 7.060 7.050 7.200 1,627,916 11,563,552 7.1033 6.044 6.035 6.044 6.035 6.163 1,901,719 6.0806 -0.42%
2015-12-10 0 7.090 7.070 7.080 7.070 7.280 1,850,444 13,122,992 7.0918 6.069 6.052 6.061 6.052 6.232 2,161,675 6.0708 -0.42%
2015-12-09 0 7.120 7.120 7.130 7.100 7.310 2,134,415 15,217,389 7.1295 6.095 6.095 6.103 6.078 6.258 2,493,407 6.1030 -1.66%
2015-12-08 0 7.240 7.200 7.250 7.150 7.250 2,848,166 20,442,923 7.1776 6.198 6.163 6.206 6.121 6.206 3,327,206 6.1442 0.14%
2015-12-07 0 7.230 7.220 7.240 7.160 7.310 1,032,000 7,451,950 7.2209 6.189 6.180 6.198 6.129 6.258 1,205,575 6.1812 -0.55%
2015-12-04 0 7.270 7.260 7.280 7.120 7.280 4,368,175 31,539,624 7.2203 6.223 6.215 6.232 6.095 6.232 5,102,869 6.1808 0.41%
2015-12-03 0 7.240 7.220 7.270 7.110 7.280 1,298,347 9,387,406 7.2303 6.198 6.180 6.223 6.086 6.232 1,516,719 6.1893 0.84%
2015-12-02 0 7.180 7.140 7.180 7.060 7.250 2,900,686 20,699,266 7.1360 6.146 6.112 6.146 6.044 6.206 3,388,559 6.1086 0.42%
2015-12-01 0 7.150 7.130 7.170 7.130 7.310 2,414,923 17,425,000 7.2156 6.121 6.103 6.138 6.103 6.258 2,821,095 6.1767 -0.83%
2015-11-30 0 7.210 7.170 7.250 7.040 7.290 6,022,209 43,336,543 7.1961 6.172 6.138 6.206 6.026 6.240 7,035,099 6.1600 1.98%
2015-11-27 0 7.070 7.060 7.080 7.030 7.330 3,174,000 22,494,967 7.0873 6.052 6.044 6.061 6.018 6.275 3,707,843 6.0669 -1.53%
2015-11-26 0 7.180 7.180 7.200 7.140 7.230 1,929,056 13,830,719 7.1697 6.146 6.146 6.163 6.112 6.189 2,253,508 6.1374 0.28%
2015-11-25 0 7.160 7.150 7.160 7.130 7.270 1,987,203 14,231,802 7.1617 6.129 6.121 6.129 6.103 6.223 2,321,435 6.1306 -0.56%
2015-11-24 0 7.200 7.170 7.210 7.140 7.460 3,782,000 27,190,410 7.1894 6.163 6.138 6.172 6.112 6.386 4,418,104 6.1543 -1.10%
2015-11-23 0 7.280 7.270 7.280 7.270 7.380 8,426,000 61,248,914 7.2690 6.232 6.223 6.232 6.223 6.317 9,843,189 6.2225 0.00%
2015-11-20 0 7.280 7.280 7.300 7.210 7.320 1,690,202 12,276,254 7.2632 6.232 6.232 6.249 6.172 6.266 1,974,481 6.2175 0.69%
2015-11-19 0 7.230 7.210 7.250 7.150 7.350 1,918,291 13,883,895 7.2376 6.189 6.172 6.206 6.121 6.292 2,240,933 6.1956 -0.28%
2015-11-18 0 7.250 7.240 7.250 7.180 7.400 6,146,324 44,689,493 7.2709 6.206 6.198 6.206 6.146 6.335 7,180,089 6.2241 -0.82%
2015-11-17 0 7.310 7.300 7.330 7.300 7.700 6,114,444 45,211,971 7.3943 6.258 6.249 6.275 6.249 6.591 7,142,847 6.3297 -2.66%
2015-11-16 0 7.510 7.490 7.500 7.490 7.670 4,503,740 33,968,581 7.5423 6.429 6.412 6.420 6.412 6.566 5,261,235 6.4564 -2.21%
2015-11-13 0 7.680 7.680 7.690 7.440 7.880 60,462,079 441,434,948 7.3010 6.574 6.574 6.583 6.369 6.745 70,631,339 6.2498 1.72%
2015-11-12 0 7.550 7.510 7.570 7.370 7.570 4,956,154 36,937,624 7.4529 6.463 6.429 6.480 6.309 6.480 5,789,741 6.3798 1.89%
2015-11-11 0 7.410 7.390 7.420 7.320 7.430 3,252,000 24,020,008 7.3862 6.343 6.326 6.352 6.266 6.360 3,798,962 6.3228 0.27%
2015-11-10 0 7.390 7.360 7.400 7.300 7.640 7,181,401 53,936,530 7.5106 6.326 6.300 6.335 6.249 6.540 8,389,258 6.4292 -2.12%
2015-11-09 0 7.550 7.520 7.530 7.480 7.670 2,410,000 18,257,280 7.5756 6.463 6.437 6.446 6.403 6.566 2,815,344 6.4849 0.67%
2015-11-06 0 7.500 7.490 7.500 7.430 7.600 17,512,000 130,879,494 7.4737 6.420 6.412 6.420 6.360 6.506 20,457,385 6.3977 0.67%
2015-11-05 0 7.450 7.430 7.450 7.350 7.480 5,907,704 43,717,968 7.4002 6.377 6.360 6.377 6.292 6.403 6,901,335 6.3347 1.78%
2015-11-04 0 7.320 7.310 7.330 7.260 7.410 2,753,652 20,207,133 7.3383 6.266 6.258 6.275 6.215 6.343 3,216,795 6.2818 0.27%
2015-11-03 0 7.300 7.290 7.300 7.140 7.450 5,501,518 40,269,268 7.3197 6.249 6.240 6.249 6.112 6.377 6,426,831 6.2658 2.82%
2015-11-02 0 7.100 7.080 7.110 7.060 7.140 3,773,277 26,781,632 7.0977 6.078 6.061 6.086 6.044 6.112 4,407,913 6.0758 -0.28%
2015-10-30 0 7.120 7.100 7.130 7.100 7.270 2,022,180 14,482,339 7.1617 6.095 6.078 6.103 6.078 6.223 2,362,295 6.1306 -0.84%
2015-10-29 0 7.180 7.180 7.190 7.160 7.250 2,718,600 19,586,416 7.2046 6.146 6.146 6.155 6.129 6.206 3,175,848 6.1673 -0.14%
2015-10-28 0 7.190 7.190 7.200 7.190 7.250 3,244,000 23,384,970 7.2087 6.155 6.155 6.163 6.155 6.206 3,789,616 6.1708 -0.42%
2015-10-27 0 7.220 7.190 7.220 7.160 7.260 4,241,837 30,588,117 7.2111 6.180 6.155 6.180 6.129 6.215 4,955,282 6.1728 0.28%
2015-10-26 0 7.200 7.180 7.200 7.170 7.250 3,413,362 24,650,665 7.2218 6.163 6.146 6.163 6.138 6.206 3,987,463 6.1820 0.98%
2015-10-23 0 7.130 7.110 7.130 7.100 7.210 4,950,400 35,273,494 7.1254 6.103 6.086 6.103 6.078 6.172 5,783,019 6.0995 0.28%
2015-10-22 0 7.110 7.100 7.120 7.070 7.170 2,220,976 15,773,575 7.1021 6.086 6.078 6.095 6.052 6.138 2,594,527 6.0796 0.14%
2015-10-20 0 7.100 7.100 7.120 7.050 7.150 5,138,839 36,467,394 7.0964 6.078 6.078 6.095 6.035 6.121 6,003,152 6.0747 -0.84%
2015-10-19 0 7.160 7.160 7.170 7.130 7.220 1,988,440 14,267,574 7.1753 6.129 6.129 6.138 6.103 6.180 2,322,880 6.1422 0.14%
2015-10-16 0 7.150 7.140 7.150 7.120 7.250 7,018,880 50,319,858 7.1692 6.121 6.112 6.121 6.095 6.206 8,199,402 6.1370 0.42%
2015-10-15 0 7.120 7.100 7.120 7.100 7.190 2,427,154 17,328,333 7.1394 6.095 6.078 6.095 6.078 6.155 2,835,383 6.1115 -0.14%
2015-10-14 0 7.130 7.090 7.130 7.090 7.160 3,002,227 21,333,174 7.1058 6.103 6.069 6.103 6.069 6.129 3,507,179 6.0827 0.14%
2015-10-13 0 7.120 7.100 7.120 7.080 7.270 6,498,705 46,251,904 7.1171 6.095 6.078 6.095 6.061 6.223 7,591,738 6.0924 0.00%
2015-10-12 0 7.120 7.100 7.130 7.050 7.270 3,528,470 25,157,542 7.1299 6.095 6.078 6.103 6.035 6.223 4,121,932 6.1033 1.28%
2015-10-09 0 7.030 7.020 7.050 7.030 7.200 3,238,795 22,971,350 7.0926 6.018 6.009 6.035 6.018 6.163 3,783,536 6.0714 -0.57%
2015-10-08 0 7.070 7.070 7.090 6.970 7.180 1,958,000 13,864,384 7.0809 6.052 6.052 6.069 5.966 6.146 2,287,321 6.0614 1.14%
2015-10-07 0 6.990 6.980 6.990 6.980 7.230 3,106,000 21,872,120 7.0419 5.984 5.975 5.984 5.975 6.189 3,628,405 6.0280 0.00%
2015-10-06 0 6.990 6.980 6.990 6.960 7.200 2,010,965 14,131,191 7.0271 5.984 5.975 5.984 5.958 6.163 2,349,194 6.0153 1.30%
2015-10-05 0 6.900 6.890 6.900 6.890 7.110 2,116,788 14,668,999 6.9298 5.907 5.898 5.907 5.898 6.086 2,472,816 5.9321 0.58%
2015-10-02 0 6.860 6.810 6.870 6.670 6.880 4,048,940 27,321,282 6.7478 5.872 5.830 5.881 5.710 5.889 4,729,941 5.7762 2.39%
2015-09-30 0 6.700 6.700 6.710 6.660 6.990 3,212,090 21,509,630 6.6965 5.735 5.735 5.744 5.701 5.984 3,752,339 5.7323 -0.89%
2015-09-29 0 6.760 6.750 6.760 6.700 7.010 2,117,891 14,316,309 6.7597 5.787 5.778 5.787 5.735 6.001 2,474,104 5.7865 -2.87%
2015-09-25 0 7.010 7.000 7.010 6.840 7.050 3,250,345 22,633,541 6.9634 5.958 5.949 5.958 5.813 5.992 3,824,306 5.9183 1.30%
2015-09-24 0 6.920 6.920 6.970 6.910 7.070 2,606,882 18,108,299 6.9463 5.881 5.881 5.924 5.873 6.009 3,067,217 5.9038 -1.98%
2015-09-23 0 7.060 7.020 7.060 7.020 7.360 2,775,889 19,618,996 7.0676 6.000 5.966 6.000 5.966 6.255 3,266,068 6.0069 -2.22%
2015-09-22 0 7.220 7.190 7.210 7.080 7.300 2,066,000 14,871,690 7.1983 6.136 6.111 6.128 6.017 6.204 2,430,824 6.1180 1.12%
2015-09-21 0 7.140 7.090 7.150 7.090 7.530 1,748,000 12,527,570 7.1668 6.068 6.026 6.077 6.026 6.400 2,056,670 6.0912 -0.14%
2015-09-18 0 7.150 7.140 7.150 7.110 7.220 2,230,933 15,988,837 7.1669 6.077 6.068 6.077 6.043 6.136 2,624,881 6.0913 0.14%
2015-09-17 0 7.140 7.100 7.140 7.080 7.240 4,987,000 35,501,494 7.1188 6.068 6.034 6.068 6.017 6.153 5,867,627 6.0504 0.56%
2015-09-16 0 7.100 7.100 7.120 6.990 7.190 4,729,269 33,658,744 7.1171 6.034 6.034 6.051 5.941 6.111 5,564,385 6.0490 1.00%
2015-09-15 0 7.030 7.020 7.040 6.990 7.120 3,504,000 24,616,680 7.0253 5.975 5.966 5.983 5.941 6.051 4,122,752 5.9709 -1.26%
2015-09-14 0 7.120 7.100 7.120 7.050 7.250 1,746,000 12,409,240 7.1072 6.051 6.034 6.051 5.992 6.162 2,054,317 6.0406 -1.25%
2015-09-11 0 7.210 7.200 7.210 7.200 7.600 2,092,564 15,144,524 7.2373 6.128 6.119 6.128 6.119 6.459 2,462,078 6.1511 -0.69%
2015-09-10 0 7.260 7.250 7.300 7.230 7.440 1,298,000 9,432,620 7.2670 6.170 6.162 6.204 6.145 6.323 1,527,207 6.1764 -3.84%
2015-09-09 0 7.550 7.530 7.550 7.360 7.690 2,334,552 17,645,509 7.5584 6.417 6.400 6.417 6.255 6.536 2,746,798 6.4240 2.72%
2015-09-08 0 7.350 7.310 7.350 7.100 7.390 1,850,470 13,343,347 7.2108 6.247 6.213 6.247 6.034 6.281 2,177,234 6.1286 2.65%
2015-09-07 0 7.160 7.140 7.160 7.100 7.420 3,156,333 22,571,247 7.1511 6.085 6.068 6.085 6.034 6.306 3,713,693 6.0778 -0.56%
2015-09-04 0 7.200 7.180 7.240 7.040 7.240 4,178,840 29,828,007 7.1379 6.119 6.102 6.153 5.983 6.153 4,916,759 6.0666 -0.83%
2015-09-02 0 7.260 7.260 7.270 7.040 7.400 3,264,300 23,593,938 7.2279 6.170 6.170 6.179 5.983 6.289 3,840,725 6.1431 -2.29%
2015-09-01 0 7.430 7.430 7.440 7.220 7.600 2,592,778 19,305,577 7.4459 6.315 6.315 6.323 6.136 6.459 3,050,623 6.3284 -2.37%
2015-08-31 0 7.610 7.570 7.620 7.530 7.900 3,924,470 29,878,895 7.6135 6.468 6.434 6.476 6.400 6.714 4,617,471 6.4708 -2.69%
2015-08-28 0 7.820 7.820 7.830 7.700 7.940 3,659,599 28,512,242 7.7911 6.646 6.646 6.655 6.544 6.748 4,305,828 6.6218 -1.26%
2015-08-27 0 7.920 7.910 7.970 7.760 8.070 4,195,500 32,857,250 7.8315 6.731 6.723 6.774 6.595 6.859 4,936,360 6.6562 2.59%
2015-08-26 0 7.720 7.710 7.720 7.710 8.000 3,498,265 27,380,515 7.8269 6.561 6.553 6.561 6.553 6.799 4,116,005 6.6522 -4.81%
2015-08-25 0 8.110 8.100 8.120 7.800 8.310 2,752,620 22,303,528 8.1027 6.893 6.884 6.901 6.629 7.063 3,238,690 6.8866 1.37%
2015-08-24 0 8.000 7.990 8.040 8.000 8.400 1,791,150 14,488,552 8.0890 6.799 6.791 6.833 6.799 7.139 2,107,439 6.8750 -6.43%
2015-08-21 0 8.550 8.550 8.560 8.510 8.630 1,228,000 10,493,210 8.5450 7.267 7.267 7.275 7.233 7.335 1,444,846 7.2625 -1.95%
2015-08-20 0 8.720 8.730 8.750 8.710 8.830 950,000 8,321,720 8.7597 7.411 7.420 7.437 7.403 7.505 1,117,755 7.4450 -1.91%
2015-08-19 0 8.890 8.890 8.920 8.860 9.300 1,981,145 17,739,343 8.9541 7.556 7.556 7.581 7.530 7.904 2,330,985 7.6102 -3.05%
2015-08-18 0 9.170 9.170 9.220 9.140 9.350 992,000 9,154,590 9.2284 7.794 7.794 7.836 7.768 7.947 1,167,172 7.8434 -0.54%
2015-08-17 0 9.220 9.210 9.230 9.140 9.300 1,056,685 9,748,865 9.2259 7.836 7.828 7.845 7.768 7.904 1,243,279 7.8413 -0.97%
2015-08-14 0 9.310 9.270 9.310 9.180 9.370 708,500 6,583,430 9.2921 7.913 7.879 7.913 7.802 7.964 833,610 7.8975 -0.21%
2015-08-13 0 9.330 9.340 9.370 9.300 9.460 2,549,121 23,838,092 9.3515 7.930 7.938 7.964 7.904 8.040 2,999,256 7.9480 -1.79%
2015-08-12 0 9.500 9.490 9.570 9.430 9.640 887,900 8,473,154 9.5429 8.074 8.066 8.134 8.015 8.193 1,044,689 8.1107 -1.45%
2015-08-11 0 9.640 9.610 9.640 9.610 9.820 1,013,607 9,813,870 9.6821 8.193 8.168 8.193 8.168 8.346 1,192,594 8.2290 -1.63%
2015-08-10 0 9.800 9.790 9.800 9.730 9.890 834,000 8,147,200 9.7688 8.329 8.321 8.329 8.270 8.406 981,272 8.3027 0.10%
2015-08-07 0 9.790 9.780 9.800 9.720 9.880 577,968 5,654,643 9.7837 8.321 8.312 8.329 8.261 8.397 680,028 8.3153 -0.61%
2015-08-06 0 9.850 9.820 9.850 9.810 9.880 406,517 4,002,782 9.8465 8.372 8.346 8.372 8.338 8.397 478,302 8.3687 0.10%
2015-08-05 0 9.840 9.820 9.840 9.780 9.980 848,153 8,326,565 9.8173 8.363 8.346 8.363 8.312 8.482 997,924 8.3439 -1.80%
2015-08-04 0 10.02 9.940 10.02 9.700 10.10 1,254,769 12,561,554 10.011 8.516 8.448 8.516 8.244 8.584 1,476,342 8.5086 0.00%
2015-08-03 0 10.02 9.980 10.02 9.860 10.18 757,430 7,564,207 9.9867 8.516 8.482 8.516 8.380 8.652 891,180 8.4879 0.20%
2015-07-31 0 10.00 9.960 9.990 9.870 10.06 717,432 7,168,472 9.9918 8.499 8.465 8.491 8.389 8.550 844,119 8.4922 1.42%
2015-07-30 0 9.860 9.860 9.880 9.780 9.990 1,379,098 13,646,278 9.8951 8.380 8.380 8.397 8.312 8.491 1,622,625 8.4100 -0.90%
2015-07-29 0 9.950 9.920 9.960 9.750 10.30 936,628 9,298,547 9.9277 8.457 8.431 8.465 8.287 8.754 1,102,022 8.4377 2.26%
2015-07-28 0 9.730 9.720 9.730 9.720 10.30 1,488,000 14,611,860 9.8198 8.270 8.261 8.270 8.261 8.754 1,750,758 8.3460 -2.70%
2015-07-27 0 10.00 10.00 10.02 9.980 10.16 743,488 7,447,275 10.017 8.499 8.499 8.516 8.482 8.635 874,776 8.5133 -0.79%
2015-07-24 0 10.08 10.06 10.10 10.04 10.14 849,914 8,567,134 10.080 8.567 8.550 8.584 8.533 8.618 999,996 8.5672 -0.20%
2015-07-23 0 10.10 10.08 10.14 10.04 10.22 819,150 8,296,706 10.128 8.584 8.567 8.618 8.533 8.686 963,799 8.6083 0.00%
2015-07-22 0 10.10 10.08 10.10 10.06 10.24 564,000 5,698,680 10.104 8.584 8.567 8.584 8.550 8.703 663,594 8.5876 -0.20%
2015-07-21 0 10.12 10.12 10.14 10.12 10.38 1,828,727 18,576,254 10.158 8.601 8.601 8.618 8.601 8.822 2,151,652 8.6335 -0.20%
2015-07-20 0 10.14 10.12 10.14 10.08 10.40 620,664 6,301,321 10.153 8.618 8.601 8.618 8.567 8.839 730,264 8.6288 -0.78%
2015-07-17 0 10.22 10.20 10.22 9.900 10.24 706,103 7,174,094 10.160 8.686 8.669 8.686 8.414 8.703 830,790 8.6353 1.79%
2015-07-16 0 10.04 10.02 10.12 10.00 10.26 1,728,005 17,409,450 10.075 8.533 8.516 8.601 8.499 8.720 2,033,144 8.5628 -0.20%
2015-07-15 0 10.06 10.06 10.10 10.00 10.12 1,452,967 14,593,584 10.044 8.550 8.550 8.584 8.499 8.601 1,709,539 8.5366 0.00%
2015-07-14 0 10.06 10.04 10.10 10.04 10.34 1,554,000 15,725,720 10.120 8.550 8.533 8.584 8.533 8.788 1,828,412 8.6008 -0.98%
2015-07-13 0 10.16 10.14 10.22 10.02 10.40 2,883,902 29,197,591 10.124 8.635 8.618 8.686 8.516 8.839 3,393,155 8.6049 -1.55%
2015-07-10 0 10.32 10.30 10.32 10.08 10.48 1,321,396 13,674,761 10.349 8.771 8.754 8.771 8.567 8.907 1,554,734 8.7956 0.19%
2015-07-09 0 10.30 10.20 10.30 9.700 10.32 2,020,522 20,550,295 10.171 8.754 8.669 8.754 8.244 8.771 2,377,315 8.6443 1.78%
2015-07-08 0 10.12 10.02 10.14 9.880 10.34 3,353,429 33,603,176 10.021 8.601 8.516 8.618 8.397 8.788 3,945,593 8.5166 -3.07%
2015-07-07 0 10.44 10.44 10.46 10.34 10.56 1,971,119 20,613,658 10.458 8.873 8.873 8.890 8.788 8.975 2,319,188 8.8883 -1.69%
2015-07-06 0 10.62 10.62 10.64 10.20 10.74 1,158,000 12,124,380 10.470 9.026 9.026 9.043 8.669 9.128 1,362,485 8.8987 -2.39%
2015-07-03 0 10.88 10.82 10.86 10.80 11.30 1,198,462 13,079,984 10.914 9.247 9.196 9.230 9.179 9.604 1,410,092 9.2760 -0.37%
2015-07-02 0 10.92 10.90 10.92 10.72 11.14 1,616,203 17,731,006 10.971 9.281 9.264 9.281 9.111 9.468 1,901,599 9.3243 0.92%
2015-06-30 0 10.82 10.80 10.86 10.70 11.02 3,544,446 38,302,650 10.806 9.196 9.179 9.230 9.094 9.366 4,170,340 9.1845 -1.99%
2015-06-29 0 11.04 11.00 11.04 10.96 11.28 1,534,298 16,943,766 11.043 9.383 9.349 9.383 9.315 9.587 1,805,231 9.3859 -1.60%
2015-06-26 0 11.22 11.20 11.22 11.08 11.40 1,159,522 12,982,333 11.196 9.536 9.519 9.536 9.417 9.689 1,364,276 9.5159 -0.18%
2015-06-25 0 11.24 11.22 11.24 11.18 11.48 746,000 8,380,234 11.234 9.553 9.536 9.553 9.502 9.757 877,732 9.5476 -0.53%
2015-06-24 0 11.30 11.28 11.32 11.16 11.38 1,112,098 12,531,355 11.268 9.604 9.587 9.621 9.485 9.672 1,308,477 9.5771 -0.70%
2015-06-23 0 11.38 11.32 11.40 11.20 11.40 941,511 10,664,659 11.327 9.672 9.621 9.689 9.519 9.689 1,107,767 9.6272 0.71%
2015-06-22 0 11.30 11.30 11.34 11.12 11.40 850,349 9,610,859 11.302 9.604 9.604 9.638 9.451 9.689 1,000,507 9.6060 -0.53%
2015-06-19 0 11.36 11.36 11.42 11.36 11.78 1,994,839 22,752,112 11.405 9.655 9.655 9.706 9.655 10.01 2,347,097 9.6937 -2.57%
2015-06-18 0 11.66 11.64 11.66 11.64 11.84 1,169,904 13,653,914 11.671 9.910 9.893 9.910 9.893 10.06 1,376,491 9.9194 0.00%
2015-06-17 0 11.66 11.62 11.68 11.44 11.78 905,671 10,497,247 11.591 9.910 9.876 9.927 9.723 10.01 1,065,599 9.8510 0.69%
2015-06-16 0 11.58 11.54 11.58 11.46 11.66 1,328,000 15,387,460 11.587 9.842 9.808 9.842 9.740 9.910 1,562,504 9.8479 0.70%
2015-06-15 0 11.50 11.48 11.52 11.36 11.70 2,197,654 25,142,854 11.441 9.774 9.757 9.791 9.655 9.944 2,585,726 9.7237 0.17%
2015-06-12 0 11.48 11.42 11.50 11.38 11.70 7,183,554 82,117,381 11.431 9.757 9.706 9.774 9.672 9.944 8,452,059 9.7157 -0.52%
2015-06-11 0 11.54 11.54 11.56 11.40 11.56 1,037,436 11,901,015 11.472 9.808 9.808 9.825 9.689 9.825 1,220,631 9.7499 0.35%
2015-06-10 0 11.50 11.48 11.52 11.14 11.54 2,167,046 24,804,689 11.446 9.774 9.757 9.791 9.468 9.808 2,549,713 9.7284 2.50%
2015-06-09 0 11.22 11.18 11.22 11.10 11.44 3,461,437 38,824,649 11.216 9.536 9.502 9.536 9.434 9.723 4,072,673 9.5330 -1.92%
2015-06-08 0 11.44 11.42 11.48 11.42 11.68 2,119,998 24,310,480 11.467 9.723 9.706 9.757 9.706 9.927 2,494,357 9.7462 -2.22%
2015-06-05 0 11.70 11.64 11.72 11.64 11.84 1,212,011 14,170,404 11.692 9.944 9.893 9.961 9.893 10.06 1,426,033 9.9369 0.00%
2015-06-04 0 11.70 11.70 11.72 11.62 11.90 1,914,406 22,445,953 11.725 9.944 9.944 9.961 9.876 10.11 2,252,461 9.9651 -0.34%
2015-06-03 0 11.74 11.74 11.78 11.74 11.94 1,405,428 16,600,937 11.812 9.978 9.978 10.01 9.978 10.15 1,653,605 10.039 -0.84%
2015-06-02 0 11.84 11.82 11.84 11.54 11.96 2,680,000 31,689,620 11.824 10.06 10.05 10.06 9.808 10.17 3,153,247 10.050 1.54%
2015-06-01 0 11.66 11.64 11.70 11.36 11.92 5,929,973 69,052,350 11.645 9.910 9.893 9.944 9.655 10.13 6,977,115 9.8970 -1.19%
2015-05-29 0 11.86 11.76 11.98 11.72 12.40 12,043,477 144,478,707 11.996 10.03 9.944 10.13 9.911 10.49 14,242,221 10.144 -3.10%
2015-05-28 0 12.24 12.22 12.24 12.18 12.48 2,177,418 26,706,584 12.265 10.35 10.33 10.35 10.30 10.55 2,574,943 10.372 -1.29%
2015-05-27 0 12.40 12.34 12.36 12.34 12.50 2,011,592 24,975,054 12.416 10.49 10.43 10.45 10.43 10.57 2,378,843 10.499 -0.64%
2015-05-26 0 12.48 12.46 12.48 12.18 12.50 1,851,693 22,968,056 12.404 10.55 10.54 10.55 10.30 10.57 2,189,751 10.489 0.81%
2015-05-22 0 12.38 12.36 12.38 12.24 12.48 1,144,636 14,152,072 12.364 10.47 10.45 10.47 10.35 10.55 1,353,609 10.455 0.00%
2015-05-21 0 12.38 12.36 12.42 12.18 12.40 1,227,478 15,080,128 12.285 10.47 10.45 10.50 10.30 10.49 1,451,575 10.389 0.81%
2015-05-20 0 12.28 12.20 12.28 12.16 12.42 1,031,184 12,618,974 12.237 10.38 10.32 10.38 10.28 10.50 1,219,444 10.348 0.66%
2015-05-19 0 12.20 12.18 12.20 12.12 12.30 2,153,363 26,320,401 12.223 10.32 10.30 10.32 10.25 10.40 2,546,496 10.336 1.33%
2015-05-18 0 12.04 12.04 12.10 12.00 12.24 1,447,819 17,530,513 12.108 10.18 10.18 10.23 10.15 10.35 1,712,143 10.239 -1.63%
2015-05-15 0 12.24 12.20 12.24 11.80 12.26 2,254,305 27,311,232 12.115 10.35 10.32 10.35 9.978 10.37 2,665,867 10.245 1.66%
2015-05-14 0 12.04 12.02 12.04 11.82 12.10 2,350,275 28,261,430 12.025 10.18 10.16 10.18 9.995 10.23 2,779,358 10.168 0.50%
2015-05-13 0 11.98 11.96 11.98 11.56 12.08 4,245,159 50,423,460 11.878 10.13 10.11 10.13 9.775 10.22 5,020,186 10.044 4.72%
2015-05-12 0 11.44 11.44 11.48 11.38 11.76 2,737,881 31,661,825 11.564 9.674 9.674 9.708 9.623 9.944 3,237,728 9.7790 -1.38%
2015-05-11 0 11.60 11.56 11.62 11.46 11.78 1,024,468 11,817,089 11.535 9.809 9.775 9.826 9.691 9.961 1,211,502 9.7541 0.17%
2015-05-08 0 11.58 11.54 11.62 11.54 11.86 910,050 10,578,444 11.624 9.792 9.758 9.826 9.758 10.03 1,076,195 9.8295 0.00%
2015-05-07 0 11.58 11.54 11.58 11.40 11.82 1,656,000 19,099,680 11.534 9.792 9.758 9.792 9.640 9.995 1,958,331 9.7530 -1.36%
2015-05-06 0 11.74 11.70 11.74 11.56 12.04 2,928,849 34,249,422 11.694 9.928 9.894 9.928 9.775 10.18 3,463,561 9.8885 -2.81%
2015-05-05 0 12.08 12.06 12.08 11.88 12.10 3,570,254 42,821,530 11.994 10.22 10.20 10.22 10.05 10.23 4,222,065 10.142 2.20%
2015-05-04 0 11.82 11.80 11.84 11.74 11.86 1,239,672 14,636,976 11.807 9.995 9.978 10.01 9.928 10.03 1,465,995 9.9843 0.17%
2015-04-30 0 11.80 11.78 11.82 11.58 11.86 1,706,429 19,988,923 11.714 9.978 9.961 9.995 9.792 10.03 2,017,967 9.9055 0.68%
2015-04-29 0 11.72 11.70 11.76 11.70 11.96 1,054,788 12,418,145 11.773 9.911 9.894 9.944 9.894 10.11 1,247,358 9.9556 -1.35%
2015-04-28 0 11.88 11.86 11.90 11.80 11.98 1,643,918 19,558,832 11.898 10.05 10.03 10.06 9.978 10.13 1,944,043 10.061 -0.50%
2015-04-27 0 11.94 11.90 11.94 11.80 12.00 2,381,502 28,405,248 11.927 10.10 10.06 10.10 9.978 10.15 2,816,286 10.086 1.19%
2015-04-24 0 11.80 11.80 11.84 11.76 11.94 978,032 11,597,019 11.858 9.978 9.978 10.01 9.944 10.10 1,156,589 10.027 -0.17%
2015-04-23 0 11.82 11.78 11.86 11.78 11.98 2,593,770 30,808,701 11.878 9.995 9.961 10.03 9.961 10.13 3,067,307 10.044 -0.17%
2015-04-22 0 11.84 11.80 11.86 11.68 11.88 2,258,924 26,577,916 11.766 10.01 9.978 10.03 9.877 10.05 2,671,329 9.9493 2.25%
2015-04-21 0 11.58 11.58 11.64 11.50 11.64 1,925,588 22,321,886 11.592 9.792 9.792 9.843 9.725 9.843 2,277,137 9.8026 1.40%
2015-04-20 0 11.42 11.40 11.42 11.38 11.70 5,276,000 60,675,723 11.500 9.657 9.640 9.657 9.623 9.894 6,239,224 9.7249 0.18%
2015-04-17 0 11.40 11.32 11.34 11.32 11.54 5,940,600 67,467,135 11.357 9.640 9.572 9.589 9.572 9.758 7,025,159 9.6036 0.53%
2015-04-16 0 11.34 11.28 11.36 11.14 11.40 3,282,339 36,821,204 11.218 9.589 9.539 9.606 9.420 9.640 3,881,586 9.4861 3.09%
2015-04-15 0 11.00 11.00 11.02 11.00 11.50 2,962,137 33,159,540 11.194 9.302 9.302 9.319 9.302 9.725 3,502,926 9.4662 -3.68%
2015-04-14 0 11.42 11.38 11.42 11.36 11.62 5,022,293 57,679,154 11.485 9.657 9.623 9.657 9.606 9.826 5,939,199 9.7116 -0.70%
2015-04-13 0 11.50 11.50 11.54 11.38 11.58 4,382,267 50,324,388 11.484 9.725 9.725 9.758 9.623 9.792 5,182,325 9.7108 0.52%
2015-04-10 0 11.44 11.36 11.44 11.28 11.64 3,240,000 37,007,668 11.422 9.674 9.606 9.674 9.539 9.843 3,831,518 9.6587 1.42%
2015-04-09 0 11.28 11.26 11.34 11.26 11.60 6,925,836 78,489,139 11.333 9.539 9.522 9.589 9.522 9.809 8,190,266 9.5832 2.36%
2015-04-08 0 11.02 10.96 11.02 10.74 11.20 7,000,036 76,456,274 10.922 9.319 9.268 9.319 9.082 9.471 8,278,013 9.2361 2.80%
2015-04-02 0 10.72 10.68 10.74 10.66 10.76 1,995,710 21,388,365 10.717 9.065 9.031 9.082 9.014 9.099 2,360,061 9.0626 -0.37%
2015-04-01 0 10.76 10.74 10.78 10.62 10.78 2,145,672 23,058,567 10.747 9.099 9.082 9.116 8.980 9.116 2,537,401 9.0875 0.94%
2015-03-31 0 10.66 10.66 10.68 10.60 10.74 6,837,351 73,000,393 10.677 9.014 9.014 9.031 8.964 9.082 8,085,627 9.0284 0.57%
2015-03-30 0 10.60 10.58 10.60 10.50 10.70 3,090,896 32,770,762 10.602 8.964 8.947 8.964 8.879 9.048 3,655,192 8.9655 0.38%
2015-03-27 0 10.56 10.54 10.56 10.48 10.66 1,292,182 13,674,516 10.582 8.930 8.913 8.930 8.862 9.014 1,528,092 8.9488 0.76%
2015-03-26 0 10.48 10.50 10.52 10.46 10.86 3,007,570 31,939,790 10.620 8.862 8.879 8.896 8.845 9.183 3,556,654 8.9803 -2.78%
2015-03-25 0 10.78 10.76 10.78 10.70 10.88 2,186,721 23,585,675 10.786 9.116 9.099 9.116 9.048 9.200 2,585,944 9.1207 0.75%
2015-03-24 0 10.70 10.62 10.70 10.52 10.80 3,849,423 41,061,362 10.667 9.048 8.980 9.048 8.896 9.133 4,552,201 9.0201 2.10%
2015-03-23 0 10.48 10.48 10.50 10.48 10.76 1,834,310 19,343,299 10.545 8.862 8.862 8.879 8.862 9.099 2,169,195 8.9173 -2.78%
2015-03-20 0 10.78 10.74 10.78 10.66 10.82 1,477,000 15,902,777 10.767 9.116 9.082 9.116 9.014 9.150 1,746,652 9.1047 0.94%
2015-03-19 0 10.68 10.66 10.68 10.60 10.82 2,067,738 22,133,865 10.704 9.031 9.014 9.031 8.964 9.150 2,445,239 9.0518 1.33%
2015-03-18 0 10.54 10.52 10.54 10.40 10.62 2,882,622 30,325,664 10.520 8.913 8.896 8.913 8.794 8.980 3,408,894 8.8960 0.19%
2015-03-17 0 10.52 10.52 10.54 10.44 10.64 2,135,180 22,546,476 10.560 8.896 8.896 8.913 8.828 8.997 2,524,994 8.9293 -0.75%
2015-03-16 0 10.60 10.58 10.60 10.54 10.70 803,408 8,547,400 10.639 8.964 8.947 8.964 8.913 9.048 950,084 8.9965 -0.93%
2015-03-13 0 10.70 10.70 10.74 10.66 10.80 1,499,025 16,073,068 10.722 9.048 9.048 9.082 9.014 9.133 1,772,698 9.0670 0.00%
2015-03-12 0 10.70 10.70 10.72 10.48 10.72 549,778 5,865,887 10.670 9.048 9.048 9.065 8.862 9.065 650,149 9.0224 0.75%
2015-03-11 0 10.62 10.60 10.62 10.40 10.62 1,795,322 18,957,642 10.559 8.980 8.964 8.980 8.794 8.980 2,123,089 8.9293 1.72%
2015-03-10 0 10.44 10.44 10.50 10.44 10.68 2,041,948 21,530,339 10.544 8.828 8.828 8.879 8.828 9.031 2,414,741 8.9162 -0.38%
2015-03-09 0 10.48 10.44 10.46 10.38 10.70 2,626,988 27,537,072 10.482 8.862 8.828 8.845 8.778 9.048 3,106,590 8.8641 -1.50%
2015-03-06 0 10.64 10.62 10.64 10.50 10.70 1,158,659 12,256,985 10.579 8.997 8.980 8.997 8.879 9.048 1,370,192 8.9455 1.14%
2015-03-05 0 10.52 10.50 10.56 10.50 10.86 1,934,000 20,531,226 10.616 8.896 8.879 8.930 8.879 9.183 2,287,085 8.9770 -0.94%
2015-03-04 0 10.62 10.62 10.68 10.50 10.82 1,539,021 16,406,388 10.660 8.980 8.980 9.031 8.879 9.150 1,819,996 9.0145 1.34%
2015-03-03 0 10.48 10.48 10.50 10.46 10.56 2,154,564 22,600,643 10.490 8.862 8.862 8.879 8.845 8.930 2,547,917 8.8702 0.77%
2015-03-02 0 10.40 10.40 10.44 10.24 10.60 2,192,915 22,920,708 10.452 8.794 8.794 8.828 8.659 8.964 2,593,269 8.8385 -0.76%
2015-02-27 0 10.48 10.46 10.52 10.40 10.74 3,643,220 38,379,342 10.534 8.862 8.845 8.896 8.794 9.082 4,308,352 8.9081 0.19%
2015-02-26 0 10.46 10.44 10.46 10.32 10.54 1,155,122 12,035,499 10.419 8.845 8.828 8.845 8.727 8.913 1,366,009 8.8107 0.38%
2015-02-25 0 10.42 10.38 10.42 10.26 10.50 2,531,500 26,137,220 10.325 8.811 8.778 8.811 8.676 8.879 2,993,669 8.7308 0.00%
2015-02-24 0 10.42 10.40 10.42 10.30 10.54 1,893,210 19,634,249 10.371 8.811 8.794 8.811 8.710 8.913 2,238,848 8.7698 -0.57%
2015-02-23 0 10.48 10.46 10.48 10.40 10.62 2,079,540 21,869,278 10.516 8.862 8.845 8.862 8.794 8.980 2,459,196 8.8929 0.96%
2015-02-18 0 10.38 10.36 10.38 10.36 10.58 739,000 7,729,340 10.459 8.778 8.761 8.778 8.761 8.947 873,917 8.8445 0.00%
2015-02-17 0 10.38 10.34 10.36 10.36 10.60 1,164,500 12,117,820 10.406 8.778 8.744 8.761 8.761 8.964 1,377,099 8.7995 0.39%
2015-02-16 0 10.34 10.34 10.36 10.30 10.40 731,893 7,578,270 10.354 8.744 8.744 8.761 8.710 8.794 865,513 8.7558 -0.39%
2015-02-13 0 10.38 10.36 10.40 10.22 10.42 699,984 7,233,315 10.334 8.778 8.761 8.794 8.642 8.811 827,778 8.7382 1.17%
2015-02-12 0 10.26 10.22 10.30 10.10 10.36 2,447,591 25,029,097 10.226 8.676 8.642 8.710 8.541 8.761 2,894,441 8.6473 -0.58%
2015-02-11 0 10.32 10.28 10.32 10.12 10.46 1,322,806 13,577,076 10.264 8.727 8.693 8.727 8.558 8.845 1,564,307 8.6793 0.19%
2015-02-10 0 10.30 10.30 10.32 10.20 10.50 2,779,410 28,654,194 10.309 8.710 8.710 8.727 8.625 8.879 3,286,839 8.7179 -1.72%
2015-02-09 0 10.48 10.46 10.48 10.32 10.72 2,311,141 24,251,580 10.493 8.862 8.845 8.862 8.727 9.065 2,733,079 8.8734 0.00%
2015-02-06 0 10.48 10.44 10.48 10.32 10.54 2,960,442 30,896,603 10.436 8.862 8.828 8.862 8.727 8.913 3,500,922 8.8253 1.16%
2015-02-05 0 10.36 10.36 10.40 10.34 10.70 1,539,000 15,985,420 10.387 8.761 8.761 8.794 8.744 9.048 1,819,971 8.7833 -0.96%
2015-02-04 0 10.46 10.38 10.46 10.38 10.58 3,929,271 41,091,411 10.458 8.845 8.778 8.845 8.778 8.947 4,646,627 8.8433 2.15%
2015-02-03 0 10.24 10.20 10.26 10.10 10.42 2,721,771 27,929,336 10.261 8.659 8.625 8.676 8.541 8.811 3,218,677 8.6773 0.00%
2015-02-02 0 10.24 10.22 10.24 10.00 10.40 3,577,225 36,546,564 10.216 8.659 8.642 8.659 8.456 8.794 4,230,309 8.6392 1.39%
2015-01-30 0 10.10 10.08 10.12 9.920 10.24 2,573,002 25,940,918 10.082 8.541 8.524 8.558 8.389 8.659 3,042,748 8.5255 0.20%
2015-01-29 0 10.08 10.04 10.10 9.970 10.12 877,250 8,818,952 10.053 8.524 8.490 8.541 8.431 8.558 1,037,407 8.5010 -0.20%
2015-01-28 0 10.10 10.06 10.10 9.910 10.14 2,944,685 29,560,379 10.039 8.541 8.507 8.541 8.380 8.575 3,482,288 8.4888 -0.20%
2015-01-27 0 10.12 10.08 10.10 10.02 10.12 1,496,100 15,080,206 10.080 8.558 8.524 8.541 8.473 8.558 1,769,239 8.5236 0.00%
2015-01-26 0 10.12 10.10 10.12 10.10 10.20 1,179,503 11,926,768 10.112 8.558 8.541 8.558 8.541 8.625 1,394,842 8.5506 -0.20%
2015-01-23 0 10.14 10.16 10.18 10.08 10.20 2,836,250 28,775,921 10.146 8.575 8.591 8.608 8.524 8.625 3,354,056 8.5794 0.40%
2015-01-22 0 10.10 10.10 10.12 10.02 10.24 1,806,000 18,255,480 10.108 8.541 8.541 8.558 8.473 8.659 2,135,716 8.5477 0.40%
2015-01-21 0 10.06 10.04 10.08 10.00 10.10 3,796,934 38,232,041 10.069 8.507 8.490 8.524 8.456 8.541 4,490,130 8.5147 -0.98%
2015-01-20 0 10.16 10.14 10.16 10.10 10.22 4,859,784 49,326,539 10.150 8.591 8.575 8.591 8.541 8.642 5,747,021 8.5830 0.59%
2015-01-19 0 10.10 10.10 10.12 10.02 10.22 3,087,410 31,234,643 10.117 8.541 8.541 8.558 8.473 8.642 3,651,070 8.5549 -1.75%
2015-01-16 0 10.28 10.28 10.32 10.08 10.42 8,826,815 90,322,641 10.233 8.693 8.693 8.727 8.524 8.811 10,438,302 8.6530 -1.53%
2015-01-15 0 10.44 10.44 10.46 10.42 10.52 1,152,277 12,047,405 10.455 8.828 8.828 8.845 8.811 8.896 1,362,645 8.8412 -0.76%
2015-01-14 0 10.52 10.48 10.52 10.38 10.62 3,445,008 36,208,692 10.510 8.896 8.862 8.896 8.778 8.980 4,073,953 8.8879 1.35%
2015-01-13 0 10.38 10.36 10.38 10.16 10.60 3,332,465 34,469,366 10.344 8.778 8.761 8.778 8.591 8.964 3,940,864 8.7467 -1.70%
2015-01-12 0 10.56 10.56 10.60 10.30 10.60 1,624,012 17,008,426 10.473 8.930 8.930 8.964 8.710 8.964 1,920,503 8.8562 0.38%
2015-01-09 0 10.52 10.50 10.54 10.36 10.58 2,738,293 28,732,964 10.493 8.896 8.879 8.913 8.761 8.947 3,238,215 8.8731 0.57%
2015-01-08 0 10.46 10.42 10.58 10.28 10.58 7,537,020 78,751,370 10.449 8.845 8.811 8.947 8.693 8.947 8,913,033 8.8355 0.00%
2015-01-07 0 10.46 10.44 10.46 10.26 10.60 933,608 9,724,559 10.416 8.845 8.828 8.845 8.676 8.964 1,104,054 8.8080 -0.95%
2015-01-06 0 10.56 10.56 10.58 10.48 10.64 899,219 9,490,923 10.555 8.930 8.930 8.947 8.862 8.997 1,063,387 8.9252 -0.38%
2015-01-05 0 10.60 10.60 10.62 10.48 10.64 3,594,040 38,052,064 10.588 8.964 8.964 8.980 8.862 8.997 4,250,194 8.9530 -1.12%
2015-01-02 0 10.72 10.68 10.72 10.48 10.78 2,949,650 31,206,323 10.580 9.065 9.031 9.065 8.862 9.116 3,488,159 8.9464 0.19%
2014-12-31 0 10.70 10.68 10.70 10.42 10.74 1,393,758 14,816,476 10.631 9.048 9.031 9.048 8.811 9.082 1,648,212 8.9894 0.56%
2014-12-30 0 10.64 10.60 10.64 10.56 10.70 1,720,242 18,253,539 10.611 8.997 8.964 8.997 8.930 9.048 2,034,302 8.9729 0.76%
2014-12-29 0 10.56 10.54 10.58 10.50 10.70 1,244,813 13,185,711 10.593 8.930 8.913 8.947 8.879 9.048 1,472,075 8.9572 -0.38%
2014-12-24 0 10.60 10.56 10.60 10.40 10.62 1,406,265 14,879,933 10.581 8.964 8.930 8.964 8.794 8.980 1,663,003 8.9476 0.00%
2014-12-23 0 10.60 10.58 10.62 10.42 10.68 1,860,614 19,653,286 10.563 8.964 8.947 8.980 8.811 9.031 2,200,301 8.9321 -1.12%
2014-12-22 0 10.72 10.64 10.74 10.36 10.74 1,512,974 16,023,536 10.591 9.065 8.997 9.082 8.761 9.082 1,789,193 8.9557 2.10%
2014-12-19 0 10.50 10.50 10.56 10.38 10.80 2,394,890 25,134,505 10.495 8.879 8.879 8.930 8.778 9.133 2,832,118 8.8748 0.96%
2014-12-18 0 10.40 10.42 10.46 10.24 10.62 2,204,448 23,116,443 10.486 8.794 8.811 8.845 8.659 8.980 2,606,908 8.8674 -1.33%
2014-12-17 0 10.54 10.54 10.58 10.44 10.80 3,166,000 33,419,760 10.556 8.913 8.913 8.947 8.828 9.133 3,744,008 8.9262 -1.50%
2014-12-16 0 10.70 10.72 10.76 10.68 10.84 3,481,164 37,358,659 10.732 9.048 9.065 9.099 9.031 9.166 4,116,710 9.0749 -1.11%
2014-12-15 0 10.82 10.80 10.84 10.72 10.84 1,180,263 12,725,094 10.782 9.150 9.133 9.166 9.065 9.166 1,395,740 9.1171 -0.55%
2014-12-12 0 10.88 10.86 10.90 10.76 10.94 1,136,876 12,334,359 10.849 9.200 9.183 9.217 9.099 9.251 1,344,432 9.1744 -0.37%
2014-12-11 0 10.92 10.86 10.92 10.78 10.94 2,369,670 25,736,398 10.861 9.234 9.183 9.234 9.116 9.251 2,802,294 9.1840 -0.18%
2014-12-10 0 10.94 10.88 10.96 10.88 11.00 1,450,592 15,883,872 10.950 9.251 9.200 9.268 9.200 9.302 1,715,422 9.2595 0.74%
2014-12-09 0 10.86 10.86 10.90 10.80 10.90 2,080,000 22,541,660 10.837 9.183 9.183 9.217 9.133 9.217 2,459,740 9.1642 -0.37%
2014-12-08 0 10.90 10.90 10.92 10.86 11.00 878,136 9,576,745 10.906 9.217 9.217 9.234 9.183 9.302 1,038,455 9.2221 0.18%
2014-12-05 0 10.88 10.82 10.90 10.82 11.00 2,572,279 28,049,938 10.905 9.200 9.150 9.217 9.150 9.302 3,041,893 9.2212 0.00%
2014-12-04 0 10.88 10.90 10.92 10.80 10.96 2,070,683 22,513,320 10.872 9.200 9.217 9.234 9.133 9.268 2,448,722 9.1939 0.00%
2014-12-03 0 10.88 10.84 10.90 10.78 10.96 1,984,877 21,613,402 10.889 9.200 9.166 9.217 9.116 9.268 2,347,250 9.2080 0.37%
2014-12-02 0 10.84 10.82 10.84 10.68 10.90 2,290,598 24,750,639 10.805 9.166 9.150 9.166 9.031 9.217 2,708,786 9.1372 -0.91%
2014-12-01 0 10.94 10.90 10.92 10.74 10.94 1,886,738 20,476,897 10.853 9.251 9.217 9.234 9.082 9.251 2,231,194 9.1775 1.86%
2014-11-28 0 10.74 10.66 10.74 10.64 10.98 3,142,256 34,000,251 10.820 9.082 9.014 9.082 8.997 9.285 3,715,929 9.1499 -1.65%
2014-11-27 0 10.92 10.92 10.94 10.52 10.94 6,293,658 68,260,532 10.846 9.234 9.234 9.251 8.896 9.251 7,442,673 9.1715 2.63%
2014-11-26 0 10.64 10.60 10.62 10.10 10.64 12,833,356 130,730,749 10.187 8.997 8.964 8.980 8.541 8.997 15,176,306 8.6141 10.14%
2014-11-25 0 9.660 9.660 9.680 9.250 11.00 19,595,369 199,493,231 10.181 8.169 8.169 8.186 7.822 9.302 23,172,840 8.6089 -11.54%
2014-11-24 0 10.92 10.90 10.94 10.90 11.00 2,493,176 27,321,736 10.959 9.234 9.217 9.251 9.217 9.302 2,948,348 9.2668 0.55%
2014-11-21 0 10.86 10.82 10.90 10.78 10.92 2,276,412 24,715,812 10.857 9.183 9.150 9.217 9.116 9.234 2,692,010 9.1812 0.37%
2014-11-20 0 10.82 10.80 10.82 10.64 10.82 1,974,702 21,297,150 10.785 9.150 9.133 9.150 8.997 9.150 2,335,218 9.1200 0.19%
2014-11-19 0 10.80 10.78 10.82 10.70 10.82 2,394,324 25,745,031 10.753 9.133 9.116 9.150 9.048 9.150 2,831,449 9.0925 -0.18%
2014-11-18 0 10.82 10.80 10.82 10.80 10.88 999,000 10,815,760 10.827 9.150 9.133 9.150 9.133 9.200 1,181,385 9.1552 -0.55%
2014-11-17 0 10.88 10.86 10.92 10.74 10.96 3,548,045 38,516,927 10.856 9.200 9.183 9.234 9.082 9.268 4,195,802 9.1799 1.12%
2014-11-14 0 10.76 10.74 10.76 10.72 10.86 6,547,088 70,567,641 10.778 9.099 9.082 9.099 9.065 9.183 7,742,371 9.1145 -0.74%
2014-11-13 0 10.84 10.84 10.86 10.70 10.86 2,813,123 30,453,040 10.825 9.166 9.166 9.183 9.048 9.183 3,326,707 9.1541 0.93%
2014-11-12 0 10.74 10.72 10.74 10.68 11.00 6,561,619 70,459,622 10.738 9.082 9.065 9.082 9.031 9.302 7,759,555 9.0804 -2.01%
2014-11-11 0 10.96 10.94 10.96 10.82 10.98 2,332,000 25,452,720 10.915 9.268 9.251 9.268 9.150 9.285 2,757,747 9.2295 0.74%
2014-11-10 0 10.88 10.84 10.92 10.70 10.92 780,000 8,447,880 10.831 9.200 9.166 9.234 9.048 9.234 922,402 9.1586 1.30%
2014-11-07 0 10.74 10.72 10.74 10.62 10.74 1,150,835 12,339,327 10.722 9.082 9.065 9.082 8.980 9.082 1,360,940 9.0668 0.19%
2014-11-06 0 10.72 10.72 10.78 10.68 10.78 1,312,093 14,064,504 10.719 9.065 9.065 9.116 9.031 9.116 1,551,638 9.0643 0.00%
2014-11-05 0 10.72 10.70 10.72 10.64 11.00 5,753,000 61,636,992 10.714 9.065 9.048 9.065 8.997 9.302 6,803,309 9.0599 -2.90%
2014-11-04 0 11.04 11.04 11.06 11.00 11.08 2,839,773 31,390,634 11.054 9.336 9.336 9.353 9.302 9.369 3,358,222 9.3474 -0.36%
2014-11-03 0 11.08 11.04 11.10 11.04 11.32 1,941,860 21,583,012 11.115 9.369 9.336 9.386 9.336 9.572 2,296,380 9.3987 -1.60%
2014-10-31 0 11.26 11.24 11.30 10.98 11.30 2,810,410 31,429,699 11.183 9.522 9.505 9.555 9.285 9.555 3,323,499 9.4568 1.44%
2014-10-30 0 11.10 11.08 11.10 10.96 11.20 1,697,702 18,774,693 11.059 9.386 9.369 9.386 9.268 9.471 2,007,647 9.3516 0.73%
2014-10-29 0 11.02 11.02 11.04 11.00 11.04 1,982,000 21,857,380 11.028 9.319 9.319 9.336 9.302 9.336 2,343,848 9.3254 -0.54%
2014-10-28 0 11.08 11.06 11.10 11.04 11.10 659,423 7,298,961 11.069 9.369 9.353 9.386 9.336 9.386 779,812 9.3599 0.18%
2014-10-27 0 11.06 11.02 11.04 11.02 11.20 704,479 7,791,257 11.060 9.353 9.319 9.336 9.319 9.471 833,094 9.3522 0.00%
2014-10-24 0 11.06 11.06 11.08 11.04 11.40 1,035,556 11,463,408 11.070 9.353 9.353 9.369 9.336 9.640 1,224,615 9.3608 -0.36%
2014-10-23 1 - - - - - 0 0 - 9.386 - - - - 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 9.386 9.369 9.386 9.319 9.403 2,991,982 9.3544 1.28%
2014-10-21 0 10.96 10.94 10.96 10.82 11.02 1,552,555 16,968,333 10.929 9.268 9.251 9.268 9.150 9.319 1,836,001 9.2420 -0.72%
2014-10-20 0 11.04 11.04 11.06 11.00 11.10 1,353,582 14,986,290 11.072 9.336 9.336 9.353 9.302 9.386 1,600,702 9.3623 -0.18%
2014-10-17 0 11.06 11.06 11.08 11.04 11.20 2,121,666 23,524,692 11.088 9.353 9.353 9.369 9.336 9.471 2,509,013 9.3761 -0.18%
2014-10-16 0 11.08 11.06 11.12 11.02 11.14 3,581,781 39,684,257 11.079 9.369 9.353 9.403 9.319 9.420 4,235,697 9.3690 -1.25%
2014-10-15 0 11.22 11.20 11.22 11.16 11.28 1,435,383 16,091,102 11.210 9.488 9.471 9.488 9.437 9.539 1,697,437 9.4796 -0.18%
2014-10-14 0 11.24 11.24 11.26 11.14 11.34 994,000 11,211,160 11.279 9.505 9.505 9.522 9.420 9.589 1,175,472 9.5376 0.36%
2014-10-13 0 11.20 11.14 11.20 11.06 11.30 2,242,342 24,989,287 11.144 9.471 9.420 9.471 9.353 9.555 2,651,720 9.4238 -1.06%
2014-10-10 0 11.32 11.30 11.38 11.30 11.44 2,186,000 24,954,056 11.415 9.572 9.555 9.623 9.555 9.674 2,585,092 9.6531 -1.05%
2014-10-09 0 11.44 11.44 11.46 11.40 11.64 3,223,400 36,986,374 11.474 9.674 9.674 9.691 9.640 9.843 3,811,887 9.7029 -0.87%
2014-10-08 0 11.54 11.52 11.54 11.52 11.64 1,886,000 21,885,192 11.604 9.758 9.742 9.758 9.742 9.843 2,230,322 9.8126 -1.03%
2014-10-07 0 11.66 11.62 11.68 11.42 11.68 1,365,353 15,833,951 11.597 9.860 9.826 9.877 9.657 9.877 1,614,622 9.8066 1.75%
2014-10-06 0 11.46 11.46 11.50 11.38 11.54 1,906,394 21,810,030 11.440 9.691 9.691 9.725 9.623 9.758 2,254,439 9.6743 -0.35%
2014-10-03 0 11.50 11.50 11.52 11.34 11.58 4,539,281 52,161,750 11.491 9.725 9.725 9.742 9.589 9.792 5,368,005 9.7172 -0.17%
2014-09-30 0 11.52 11.46 11.50 11.36 11.54 2,127,497 24,410,535 11.474 9.742 9.691 9.725 9.606 9.758 2,515,908 9.7025 0.35%
2014-09-29 0 11.48 11.40 11.48 11.30 11.68 1,853,213 21,178,552 11.428 9.708 9.640 9.708 9.555 9.877 2,191,549 9.6637 -2.05%
2014-09-26 0 11.72 11.70 11.72 11.66 11.80 1,815,242 21,247,385 11.705 9.911 9.894 9.911 9.860 9.978 2,146,646 9.8979 -0.85%
2014-09-25 0 11.82 11.78 11.82 11.76 11.88 1,712,000 20,196,780 11.797 9.995 9.961 9.995 9.944 10.05 2,024,555 9.9759 0.17%
2014-09-24 0 11.80 11.78 11.82 11.70 11.84 1,459,691 17,200,945 11.784 9.978 9.961 9.995 9.894 10.01 1,726,183 9.9647 0.51%
2014-09-23 0 11.80 11.80 11.82 11.74 11.88 1,048,908 12,394,120 11.816 9.928 9.928 9.944 9.877 9.995 1,246,744 9.9412 -0.51%
2014-09-22 0 11.86 11.80 11.88 11.78 11.94 1,464,615 17,386,722 11.871 9.978 9.928 9.995 9.911 10.05 1,740,857 9.9874 0.00%
2014-09-19 0 11.86 11.84 11.92 11.80 11.94 13,828,871 163,777,985 11.843 9.978 9.961 10.03 9.928 10.05 16,437,148 9.9639 0.51%
2014-09-18 0 11.80 11.78 11.82 11.74 11.88 5,154,280 60,887,447 11.813 9.928 9.911 9.944 9.877 9.995 6,126,434 9.9385 -0.84%
2014-09-17 0 11.90 11.90 11.92 11.82 12.00 2,181,654 25,879,926 11.863 10.01 10.01 10.03 9.944 10.10 2,593,138 9.9802 0.34%
2014-09-16 0 11.86 11.86 11.92 11.80 12.02 4,212,000 50,008,928 11.873 9.978 9.978 10.03 9.928 10.11 5,006,429 9.9889 -0.67%
2014-09-15 0 11.94 11.92 11.94 11.82 11.96 2,133,286 25,432,966 11.922 10.05 10.03 10.05 9.944 10.06 2,535,647 10.030 -0.33%
2014-09-12 0 11.98 11.98 12.00 11.84 12.00 2,125,920 25,427,656 11.961 10.08 10.08 10.10 9.961 10.10 2,526,892 10.063 0.67%
2014-09-11 0 11.90 11.90 11.92 11.90 12.04 1,310,051 15,617,839 11.922 10.01 10.01 10.03 10.01 10.13 1,557,141 10.030 -0.67%
2014-09-10 0 11.98 11.94 11.98 11.66 12.22 5,251,691 62,678,247 11.935 10.08 10.05 10.08 9.810 10.28 6,242,218 10.041 -1.96%
2014-09-08 0 12.22 12.22 12.24 12.16 12.34 1,862,718 22,821,729 12.252 10.28 10.28 10.30 10.23 10.38 2,214,047 10.308 -0.33%
2014-09-05 0 12.26 12.22 12.30 12.22 12.36 866,400 10,642,788 12.284 10.31 10.28 10.35 10.28 10.40 1,029,813 10.335 -0.81%
2014-09-04 0 12.36 12.32 12.36 12.22 12.44 3,501,352 43,192,724 12.336 10.40 10.37 10.40 10.28 10.47 4,161,745 10.379 0.16%
2014-09-03 0 12.34 12.36 12.38 12.18 12.40 2,609,499 32,179,655 12.332 10.38 10.40 10.42 10.25 10.43 3,101,679 10.375 1.48%
2014-09-02 0 12.16 12.14 12.16 12.06 12.22 932,000 11,307,580 12.133 10.23 10.21 10.23 10.15 10.28 1,107,785 10.207 0.50%
2014-09-01 0 12.10 12.10 12.12 12.02 12.14 2,925,333 35,281,385 12.061 10.18 10.18 10.20 10.11 10.21 3,477,083 10.147 0.83%
2014-08-29 0 12.00 12.00 12.02 11.98 12.32 4,936,610 59,590,835 12.071 10.10 10.10 10.11 10.08 10.37 5,867,709 10.156 -2.28%
2014-08-28 0 12.28 12.24 12.28 12.18 12.30 1,551,553 19,026,421 12.263 10.33 10.30 10.33 10.25 10.35 1,844,193 10.317 0.33%
2014-08-27 0 12.24 12.20 12.24 12.14 12.28 2,222,500 27,106,806 12.197 10.30 10.26 10.30 10.21 10.33 2,641,688 10.261 0.66%
2014-08-26 0 12.16 12.16 12.22 12.12 12.24 1,463,314 17,834,990 12.188 10.23 10.23 10.28 10.20 10.30 1,739,311 10.254 -0.16%
2014-08-25 0 12.18 12.18 12.22 12.12 12.26 1,497,518 18,258,189 12.192 10.25 10.25 10.28 10.20 10.31 1,779,966 10.258 -0.49%
2014-08-22 0 12.24 12.20 12.24 12.04 12.30 2,104,300 25,641,610 12.185 10.30 10.26 10.30 10.13 10.35 2,501,194 10.252 0.82%
2014-08-21 0 12.14 12.14 12.16 12.02 12.20 2,466,036 29,934,474 12.139 10.21 10.21 10.23 10.11 10.26 2,931,157 10.213 -1.30%
2014-08-20 0 12.30 12.26 12.28 12.14 12.50 8,795,036 107,792,430 12.256 10.35 10.31 10.33 10.21 10.52 10,453,876 10.311 1.15%
2014-08-19 0 12.16 12.04 12.22 11.88 12.22 3,015,800 36,269,940 12.027 10.23 10.13 10.28 9.995 10.28 3,584,613 10.118 2.18%
2014-08-18 0 11.90 11.88 11.90 11.86 11.96 2,686,606 31,949,870 11.892 10.01 9.995 10.01 9.978 10.06 3,193,329 10.005 -0.17%
2014-08-15 0 11.92 11.90 11.92 11.90 12.06 3,940,344 47,086,807 11.950 10.03 10.01 10.03 10.01 10.15 4,683,536 10.054 -0.17%
2014-08-14 0 11.94 11.94 11.98 11.92 12.20 3,576,066 42,747,740 11.954 10.05 10.05 10.08 10.03 10.26 4,250,551 10.057 0.00%
2014-08-13 0 11.94 11.94 11.96 11.86 12.38 1,294,823 15,512,117 11.980 10.05 10.05 10.06 9.978 10.42 1,539,041 10.079 0.34%
2014-08-12 0 11.90 11.86 11.90 11.82 11.96 1,211,590 14,360,616 11.853 10.01 9.978 10.01 9.944 10.06 1,440,109 9.9719 0.51%
2014-08-11 0 11.84 11.84 11.88 11.82 11.94 1,592,000 18,882,460 11.861 9.961 9.961 9.995 9.944 10.05 1,892,269 9.9787 -0.67%
2014-08-08 0 11.92 11.88 11.92 11.82 11.96 1,540,100 18,313,074 11.891 10.03 9.995 10.03 9.944 10.06 1,830,580 10.004 -0.17%
2014-08-07 0 11.94 11.90 11.94 11.82 11.98 2,631,626 31,309,626 11.897 10.05 10.01 10.05 9.944 10.08 3,127,980 10.010 -0.17%
2014-08-06 0 11.96 11.94 11.96 11.90 12.02 6,018,136 72,360,561 12.024 10.06 10.05 10.06 10.01 10.11 7,153,222 10.116 -0.99%
2014-08-05 0 12.08 12.06 12.10 11.96 12.16 2,974,318 35,943,326 12.085 10.16 10.15 10.18 10.06 10.23 3,535,307 10.167 -0.66%
2014-08-04 0 12.16 12.16 12.20 12.02 12.20 1,198,450 14,544,207 12.136 10.23 10.23 10.26 10.11 10.26 1,424,491 10.210 0.00%
2014-08-01 0 12.16 12.16 12.20 12.08 12.28 2,707,092 33,000,397 12.190 10.23 10.23 10.26 10.16 10.33 3,217,679 10.256 -1.14%
2014-07-31 0 12.30 12.28 12.32 12.24 12.34 3,045,300 37,386,430 12.277 10.35 10.33 10.37 10.30 10.38 3,619,677 10.329 0.99%
2014-07-30 0 12.18 12.16 12.18 12.00 12.36 4,428,241 53,951,514 12.184 10.25 10.23 10.25 10.10 10.40 5,263,456 10.250 0.83%
2014-07-29 0 12.08 12.06 12.10 11.98 12.12 983,710 11,854,622 12.051 10.16 10.15 10.18 10.08 10.20 1,169,248 10.139 0.50%
2014-07-28 0 12.02 12.00 12.04 11.92 12.04 3,114,000 37,461,824 12.030 10.11 10.10 10.13 10.03 10.13 3,701,335 10.121 -0.17%
2014-07-25 0 12.04 12.02 12.06 11.96 12.16 1,261,990 15,209,891 12.052 10.13 10.11 10.15 10.06 10.23 1,500,015 10.140 0.00%
2014-07-24 0 12.04 12.04 12.10 11.96 12.20 2,004,379 24,185,186 12.066 10.13 10.13 10.18 10.06 10.26 2,382,427 10.151 0.67%
2014-07-23 0 11.96 11.90 11.98 11.84 11.98 894,310 10,670,081 11.931 10.06 10.01 10.08 9.961 10.08 1,062,987 10.038 0.84%
2014-07-22 0 11.86 11.84 11.88 11.78 11.96 1,261,939 14,995,696 11.883 9.978 9.961 9.995 9.911 10.06 1,499,955 9.9974 -0.34%
2014-07-21 0 11.90 11.88 11.90 11.74 11.94 1,624,000 19,208,988 11.828 10.01 9.995 10.01 9.877 10.05 1,930,304 9.9513 0.68%
2014-07-18 0 11.82 11.78 11.84 11.66 11.88 929,278 10,953,485 11.787 9.944 9.911 9.961 9.810 9.995 1,104,550 9.9167 0.00%
2014-07-17 0 11.82 11.82 11.84 11.70 11.96 2,050,800 24,159,536 11.781 9.944 9.944 9.961 9.843 10.06 2,437,603 9.9112 0.34%
2014-07-16 0 11.78 11.80 11.84 11.78 12.06 2,043,000 24,262,580 11.876 9.911 9.928 9.961 9.911 10.15 2,428,332 9.9915 -0.84%
2014-07-15 0 11.88 11.84 11.88 11.78 12.00 2,146,038 25,442,860 11.856 9.995 9.961 9.995 9.911 10.10 2,550,804 9.9744 1.02%
2014-07-14 0 11.76 11.76 11.80 11.72 11.98 1,306,200 15,368,852 11.766 9.894 9.894 9.928 9.860 10.08 1,552,564 9.8990 0.00%
2014-07-11 0 11.76 11.74 11.82 11.74 11.92 1,900,000 22,406,400 11.793 9.894 9.877 9.944 9.877 10.03 2,258,361 9.9215 -0.34%
2014-07-10 0 11.80 11.80 11.82 11.68 11.86 2,638,626 31,077,192 11.778 9.928 9.928 9.944 9.827 9.978 3,136,300 9.9089 0.00%
2014-07-09 0 11.80 11.80 11.84 11.68 11.98 1,722,400 20,260,180 11.763 9.928 9.928 9.961 9.827 10.08 2,047,264 9.8962 -1.01%
2014-07-08 0 11.92 11.84 11.92 11.76 11.94 1,928,508 22,818,249 11.832 10.03 9.961 10.03 9.894 10.05 2,292,246 9.9545 0.17%
2014-07-07 0 11.90 11.88 11.90 11.82 11.94 1,474,000 17,506,120 11.877 10.01 9.995 10.01 9.944 10.05 1,752,013 9.9920 0.00%
2014-07-04 0 11.90 11.90 11.94 11.88 12.04 1,896,000 22,667,660 11.956 10.01 10.01 10.05 9.995 10.13 2,253,606 10.058 -1.33%
2014-07-03 0 12.06 12.04 12.06 12.00 12.48 1,989,400 24,102,356 12.115 10.15 10.13 10.15 10.10 10.50 2,364,623 10.193 0.00%
2014-07-02 0 12.06 11.98 12.06 11.92 12.40 3,023,153 36,445,901 12.056 10.15 10.08 10.15 10.03 10.43 3,593,353 10.143 -0.66%
2014-06-30 0 12.14 12.10 12.18 12.04 12.28 898,129 10,900,841 12.137 10.21 10.18 10.25 10.13 10.33 1,067,526 10.211 -0.33%
2014-06-27 0 12.18 12.16 12.18 12.02 12.22 839,328 10,193,658 12.145 10.25 10.23 10.25 10.11 10.28 997,634 10.218 0.66%
2014-06-26 0 12.10 12.08 12.14 12.06 12.24 1,544,976 18,695,996 12.101 10.18 10.16 10.21 10.15 10.30 1,836,375 10.181 1.17%
2014-06-25 0 11.96 11.90 11.92 11.74 12.06 1,734,619 20,693,393 11.930 10.06 10.01 10.03 9.877 10.15 2,061,787 10.037 0.34%
2014-06-24 0 11.92 12.02 12.04 11.88 12.20 1,346,600 16,073,024 11.936 10.03 10.11 10.13 9.995 10.26 1,600,584 10.042 -0.33%
2014-06-23 0 11.96 11.96 12.02 11.92 12.18 2,890,970 34,948,603 12.089 10.06 10.06 10.11 10.03 10.25 3,436,239 10.171 -0.83%
2014-06-20 0 12.06 11.98 12.08 11.98 12.22 4,659,346 56,440,264 12.113 10.15 10.08 10.16 10.08 10.28 5,538,150 10.191 -0.33%
2014-06-19 0 12.10 12.02 12.10 12.00 12.30 2,076,000 25,060,068 12.071 10.18 10.11 10.18 10.10 10.35 2,467,556 10.156 0.17%
2014-06-18 0 12.08 12.06 12.10 12.06 12.28 1,754,000 21,254,260 12.118 10.16 10.15 10.18 10.15 10.33 2,084,824 10.195 -1.31%
2014-06-17 0 12.24 12.22 12.26 12.16 12.58 696,747 8,548,521 12.269 10.30 10.28 10.31 10.23 10.58 828,161 10.322 -0.81%
2014-06-16 0 12.34 12.32 12.34 12.30 12.48 1,376,000 17,025,080 12.373 10.38 10.37 10.38 10.35 10.50 1,635,529 10.410 0.65%
2014-06-13 0 12.26 12.24 12.28 12.24 12.42 1,630,000 20,075,420 12.316 10.31 10.30 10.33 10.30 10.45 1,937,436 10.362 0.33%
2014-06-12 0 12.22 12.18 12.26 12.12 12.30 372,353 4,551,657 12.224 10.28 10.25 10.31 10.20 10.35 442,583 10.284 -0.65%
2014-06-11 0 12.30 12.28 12.32 12.08 12.34 2,213,326 27,007,058 12.202 10.35 10.33 10.37 10.16 10.38 2,630,784 10.266 -0.49%
2014-06-10 0 12.36 12.34 12.36 12.16 12.44 1,506,508 18,541,979 12.308 10.40 10.38 10.40 10.23 10.47 1,790,652 10.355 0.65%
2014-06-09 0 12.28 12.28 12.30 12.20 12.48 641,000 7,900,450 12.325 10.33 10.33 10.35 10.26 10.50 761,900 10.369 -0.65%
2014-06-06 0 12.36 12.30 12.36 12.26 12.52 1,582,000 19,640,656 12.415 10.40 10.35 10.40 10.31 10.53 1,880,383 10.445 0.32%
2014-06-05 0 12.32 12.28 12.32 12.16 12.36 1,448,000 17,776,300 12.276 10.37 10.33 10.37 10.23 10.40 1,721,109 10.328 0.82%
2014-06-04 0 12.22 12.18 12.22 12.12 12.38 921,549 11,252,341 12.210 10.28 10.25 10.28 10.20 10.42 1,095,363 10.273 -0.16%
2014-06-03 0 12.24 12.22 12.24 12.22 12.78 3,935,234 48,325,168 12.280 10.30 10.28 10.30 10.28 10.75 4,677,462 10.331 0.99%
2014-05-30 0 12.16 12.28 12.30 12.12 12.58 10,626,568 129,830,191 12.218 10.20 10.30 10.31 10.16 10.55 12,672,541 10.245 -1.46%
2014-05-29 0 12.34 12.32 12.40 12.30 12.64 739,749 9,202,178 12.440 10.35 10.33 10.40 10.31 10.60 882,176 10.431 -0.32%
2014-05-28 0 12.38 12.36 12.38 12.36 12.74 1,497,700 18,742,310 12.514 10.38 10.36 10.38 10.36 10.68 1,786,058 10.494 -0.80%
2014-05-27 0 12.48 12.44 12.46 12.40 12.54 477,406 5,949,596 12.462 10.47 10.43 10.45 10.40 10.52 569,323 10.450 0.00%
2014-05-26 0 12.48 12.46 12.48 12.22 12.48 4,039,815 50,022,023 12.382 10.47 10.45 10.47 10.25 10.47 4,817,616 10.383 0.81%
2014-05-23 0 12.38 12.36 12.46 12.30 12.58 815,754 10,117,525 12.403 10.38 10.36 10.45 10.31 10.55 972,814 10.400 0.81%
2014-05-22 0 12.28 12.30 12.32 12.26 12.44 3,326,000 41,007,280 12.329 10.30 10.31 10.33 10.28 10.43 3,966,367 10.339 -0.65%
2014-05-21 0 12.36 12.32 12.38 12.26 12.56 1,687,001 20,843,580 12.355 10.36 10.33 10.38 10.28 10.53 2,011,806 10.361 -0.48%
2014-05-20 0 12.42 12.40 12.48 12.24 12.64 844,000 10,496,940 12.437 10.41 10.40 10.47 10.26 10.60 1,006,499 10.429 0.16%
2014-05-19 0 12.40 12.36 12.40 12.30 12.54 814,377 10,078,564 12.376 10.40 10.36 10.40 10.31 10.52 971,172 10.378 0.16%
2014-05-16 0 12.38 12.36 12.38 12.34 12.60 1,888,000 23,390,082 12.389 10.38 10.36 10.38 10.35 10.57 2,251,504 10.389 -0.96%
2014-05-15 0 12.50 12.40 12.48 12.20 12.70 3,208,000 39,758,220 12.393 10.48 10.40 10.47 10.23 10.65 3,825,648 10.393 -1.73%
2014-05-14 0 12.72 12.66 12.72 12.64 12.94 2,287,666 29,209,798 12.768 10.67 10.62 10.67 10.60 10.85 2,728,119 10.707 -0.47%
2014-05-13 0 12.78 12.72 12.78 12.70 12.96 2,161,618 27,654,792 12.794 10.72 10.67 10.72 10.65 10.87 2,577,802 10.728 1.43%
2014-05-12 0 12.60 12.58 12.60 12.54 12.98 1,345,500 17,007,800 12.641 10.57 10.55 10.57 10.52 10.88 1,604,554 10.600 -1.25%
2014-05-09 0 12.76 12.76 12.82 12.68 13.10 1,524,766 19,565,881 12.832 10.70 10.70 10.75 10.63 10.99 1,818,335 10.760 0.95%
2014-05-08 0 12.64 12.62 12.64 12.60 13.00 1,637,628 20,784,308 12.692 10.60 10.58 10.60 10.57 10.90 1,952,927 10.643 -0.78%
2014-05-07 0 12.74 12.70 12.80 12.64 12.92 1,569,954 19,989,620 12.733 10.68 10.65 10.73 10.60 10.83 1,872,223 10.677 -1.39%
2014-05-05 0 12.92 12.90 12.92 12.86 13.06 964,107 12,509,160 12.975 10.83 10.82 10.83 10.78 10.95 1,149,730 10.880 0.16%
2014-05-02 0 12.90 12.88 12.90 12.70 13.00 2,976,000 38,343,440 12.884 10.82 10.80 10.82 10.65 10.90 3,548,981 10.804 0.94%
2014-04-30 0 12.78 12.72 12.78 12.68 12.96 1,617,754 20,655,091 12.768 10.72 10.67 10.72 10.63 10.87 1,929,226 10.706 -0.62%
2014-04-29 0 12.86 12.84 12.88 12.72 13.06 1,873,528 24,073,215 12.849 10.78 10.77 10.80 10.67 10.95 2,234,245 10.775 -0.16%
2014-04-28 0 12.88 12.80 12.90 12.60 13.06 1,580,684 20,342,278 12.869 10.80 10.73 10.82 10.57 10.95 1,885,019 10.792 -0.16%
2014-04-25 0 12.90 12.88 12.90 12.70 13.10 2,750,234 35,390,900 12.868 10.82 10.80 10.82 10.65 10.99 3,279,747 10.791 0.16%
2014-04-24 0 12.88 12.86 12.94 12.86 13.06 1,624,000 21,000,640 12.931 10.80 10.78 10.85 10.78 10.95 1,936,675 10.844 0.00%
2014-04-23 0 12.88 12.86 12.92 12.86 13.26 2,530,004 32,941,013 13.020 10.80 10.78 10.83 10.78 11.12 3,017,115 10.918 -1.08%
2014-04-22 0 13.02 12.96 13.02 12.86 13.08 226,773 2,947,820 12.999 10.92 10.87 10.92 10.78 10.97 270,434 10.900 0.46%
2014-04-17 0 12.96 12.94 12.96 12.80 13.16 1,836,000 23,821,600 12.975 10.87 10.85 10.87 10.73 11.04 2,189,492 10.880 -0.31%
2014-04-16 0 13.00 12.94 13.00 12.86 13.18 697,332 9,038,022 12.961 10.90 10.85 10.90 10.78 11.05 831,592 10.868 0.00%
2014-04-15 0 13.00 12.94 13.00 12.80 13.10 1,581,792 20,508,723 12.965 10.90 10.85 10.90 10.73 10.99 1,886,340 10.872 0.62%
2014-04-14 0 12.92 12.90 12.92 12.80 13.02 1,076,000 13,884,900 12.904 10.83 10.82 10.83 10.73 10.92 1,283,166 10.821 0.47%
2014-04-11 0 12.86 12.84 12.88 12.62 13.04 925,927 11,864,318 12.813 10.78 10.77 10.80 10.58 10.93 1,104,199 10.745 0.47%
2014-04-10 0 12.80 12.76 12.80 12.56 13.00 1,978,303 25,151,835 12.714 10.73 10.70 10.73 10.53 10.90 2,359,193 10.661 0.79%
2014-04-09 0 12.70 12.64 12.70 12.64 12.92 1,318,000 16,802,700 12.749 10.65 10.60 10.65 10.60 10.83 1,571,760 10.690 0.79%
2014-04-08 0 12.60 12.56 12.62 12.52 12.84 2,196,000 27,693,344 12.611 10.57 10.53 10.58 10.50 10.77 2,618,804 10.575 -1.10%
2014-04-07 0 12.74 12.76 12.78 12.70 13.10 928,000 11,912,240 12.836 10.68 10.70 10.72 10.65 10.99 1,106,671 10.764 -0.62%
2014-04-04 0 12.82 12.80 12.84 12.60 12.90 2,692,000 34,398,680 12.778 10.75 10.73 10.77 10.57 10.82 3,210,301 10.715 0.31%
2014-04-03 0 12.78 12.76 12.78 12.76 13.20 1,313,000 16,874,420 12.852 10.72 10.70 10.72 10.70 11.07 1,565,797 10.777 -0.16%
2014-04-02 0 12.80 12.76 12.80 12.72 12.88 2,074,158 26,523,955 12.788 10.73 10.70 10.73 10.67 10.80 2,473,503 10.723 0.47%
2014-04-01 0 12.74 12.74 12.78 12.72 12.96 1,964,125 25,080,027 12.769 10.68 10.68 10.72 10.67 10.87 2,342,285 10.708 0.31%
2014-03-31 0 12.70 12.68 12.70 12.44 12.78 3,498,358 44,220,130 12.640 10.65 10.63 10.65 10.43 10.72 4,171,910 10.599 2.42%
2014-03-28 0 12.40 12.40 12.46 12.20 12.78 2,509,583 31,057,621 12.376 10.40 10.40 10.45 10.23 10.72 2,992,762 10.378 1.64%
2014-03-27 0 12.20 12.20 12.28 12.12 12.48 1,321,154 16,110,837 12.195 10.23 10.23 10.30 10.16 10.47 1,575,521 10.226 0.33%
2014-03-26 0 12.16 12.12 12.14 11.98 12.20 2,390,666 28,868,990 12.076 10.20 10.16 10.18 10.05 10.23 2,850,950 10.126 0.00%
2014-03-25 0 12.16 12.10 12.16 11.86 12.18 6,065,000 73,085,534 12.050 10.20 10.15 10.20 9.945 10.21 7,232,717 10.105 0.00%
2014-03-24 0 12.16 12.16 12.22 11.86 12.22 2,042,185 24,672,848 12.082 10.20 10.20 10.25 9.945 10.25 2,435,375 10.131 3.05%
2014-03-21 0 11.80 11.78 11.94 11.60 12.06 4,446,211 52,738,244 11.861 9.895 9.878 10.01 9.727 10.11 5,302,257 9.9464 -1.99%
2014-03-20 0 12.04 12.02 12.10 11.96 12.54 2,798,762 33,712,447 12.045 10.10 10.08 10.15 10.03 10.52 3,337,618 10.101 -3.37%
2014-03-19 0 12.46 12.46 12.48 12.20 12.60 1,382,635 17,209,156 12.447 10.45 10.45 10.47 10.23 10.57 1,648,839 10.437 2.30%
2014-03-18 0 12.18 12.24 12.28 11.98 12.72 2,185,786 26,733,753 12.231 10.21 10.26 10.30 10.05 10.67 2,606,624 10.256 -1.77%
2014-03-17 0 12.40 12.38 12.40 11.74 12.60 5,712,000 68,621,100 12.013 10.40 10.38 10.40 9.845 10.57 6,811,753 10.074 3.68%
2014-03-14 0 11.96 11.94 11.98 11.90 12.22 3,964,485 48,297,289 12.182 10.03 10.01 10.05 9.979 10.25 4,727,782 10.216 -1.32%
2014-03-13 0 12.12 12.10 12.14 12.12 12.60 1,851,878 22,788,461 12.306 10.16 10.15 10.18 10.16 10.57 2,208,427 10.319 -3.50%
2014-03-12 0 12.56 12.54 12.56 12.40 12.72 4,676,725 58,743,504 12.561 10.53 10.52 10.53 10.40 10.67 5,577,153 10.533 -1.87%
2014-03-11 0 12.80 12.76 12.80 12.60 13.00 1,500,808 19,189,960 12.786 10.73 10.70 10.73 10.57 10.90 1,789,764 10.722 0.63%
2014-03-10 0 12.72 12.70 12.72 12.62 12.92 2,742,054 35,066,162 12.788 10.67 10.65 10.67 10.58 10.83 3,269,992 10.724 -1.40%
2014-03-07 0 12.90 12.90 12.92 12.72 12.96 1,653,000 21,263,220 12.863 10.82 10.82 10.83 10.67 10.87 1,971,258 10.787 0.16%
2014-03-06 0 12.88 12.88 12.90 12.70 13.30 2,126,092 27,287,502 12.835 10.80 10.80 10.82 10.65 11.15 2,535,437 10.762 0.31%
2014-03-05 0 12.84 12.84 12.90 12.78 12.96 3,107,242 39,836,573 12.821 10.77 10.77 10.82 10.72 10.87 3,705,491 10.751 0.31%
2014-03-04 0 12.80 12.78 12.82 12.80 13.00 3,002,750 38,576,375 12.847 10.73 10.72 10.75 10.73 10.90 3,580,881 10.773 -0.31%
2014-03-03 0 12.84 12.82 12.84 12.70 12.98 1,979,881 25,386,362 12.822 10.77 10.75 10.77 10.65 10.88 2,361,075 10.752 -0.93%
2014-02-28 0 12.96 12.94 12.96 12.94 13.12 3,267,536 42,624,447 13.045 10.87 10.85 10.87 10.85 11.00 3,896,647 10.939 -0.77%
2014-02-27 0 13.06 13.06 13.08 13.04 13.38 2,420,434 31,886,296 13.174 10.95 10.95 10.97 10.93 11.22 2,886,449 11.047 -2.39%
2014-02-26 0 13.38 13.36 13.38 13.36 13.48 591,522 7,934,721 13.414 11.22 11.20 11.22 11.20 11.30 705,410 11.248 -0.89%
2014-02-25 0 13.50 13.42 13.52 13.34 13.58 1,387,000 18,665,180 13.457 11.32 11.25 11.34 11.19 11.39 1,654,044 11.285 -0.44%
2014-02-24 0 13.56 13.46 13.56 13.44 13.60 1,150,000 15,531,308 13.505 11.37 11.29 11.37 11.27 11.40 1,371,414 11.325 0.15%
2014-02-21 0 13.54 13.44 13.52 13.44 13.78 2,614,780 35,543,106 13.593 11.35 11.27 11.34 11.27 11.56 3,118,213 11.399 0.00%
2014-02-20 0 13.54 13.52 13.54 13.36 13.58 873,156 11,811,266 13.527 11.35 11.34 11.35 11.20 11.39 1,041,268 11.343 -0.15%
2014-02-19 0 13.56 13.52 13.60 13.50 13.62 1,521,567 20,658,307 13.577 11.37 11.34 11.40 11.32 11.42 1,814,520 11.385 1.04%
2014-02-18 0 13.42 13.38 13.40 13.30 13.58 5,682,000 76,419,440 13.449 11.25 11.22 11.24 11.15 11.39 6,775,977 11.278 -1.32%
2014-02-17 0 13.60 13.60 13.66 13.50 13.76 557,223 7,613,588 13.663 11.40 11.40 11.45 11.32 11.54 664,507 11.457 -0.15%
2014-02-14 0 13.62 13.62 13.70 13.46 13.80 3,118,377 42,648,524 13.677 11.42 11.42 11.49 11.29 11.57 3,718,770 11.468 1.19%
2014-02-13 0 13.46 13.40 13.46 13.26 13.90 2,518,003 34,213,455 13.588 11.29 11.24 11.29 11.12 11.66 3,002,804 11.394 -2.46%
2014-02-12 0 13.80 13.76 13.82 13.78 14.06 2,411,334 33,357,328 13.834 11.57 11.54 11.59 11.56 11.79 2,875,597 11.600 -0.58%
2014-02-11 0 13.88 13.88 13.90 13.82 14.02 7,530,404 104,442,524 13.869 11.64 11.64 11.66 11.59 11.76 8,980,261 11.630 0.58%
2014-02-10 0 13.80 13.78 13.84 13.18 13.84 2,135,981 29,161,339 13.652 11.57 11.56 11.61 11.05 11.61 2,547,229 11.448 3.92%
2014-02-07 0 13.28 13.26 13.28 13.22 13.38 993,696 13,200,134 13.284 11.14 11.12 11.14 11.09 11.22 1,185,016 11.139 1.37%
2014-02-06 0 13.10 13.08 13.10 13.06 13.12 1,288,000 16,871,680 13.099 10.99 10.97 10.99 10.95 11.00 1,535,984 10.984 -0.15%
2014-02-05 0 13.12 13.08 13.14 12.98 13.34 1,411,000 18,514,640 13.122 11.00 10.97 11.02 10.88 11.19 1,682,665 11.003 2.18%
2014-02-04 0 12.84 12.84 12.86 12.84 13.34 7,263,071 95,537,259 13.154 10.77 10.77 10.78 10.77 11.19 8,661,457 11.030 -0.47%
2014-01-30 0 12.90 12.84 12.90 12.60 13.12 2,683,000 34,638,440 12.910 10.82 10.77 10.82 10.57 11.00 3,199,568 10.826 -2.42%
2014-01-29 0 13.22 13.20 13.22 13.10 13.52 3,130,643 41,370,289 13.215 11.09 11.07 11.09 10.99 11.34 3,733,398 11.081 0.92%
2014-01-28 0 13.10 13.08 13.10 12.92 13.68 3,165,641 41,539,520 13.122 10.99 10.97 10.99 10.83 11.47 3,775,134 11.003 -0.46%
2014-01-27 0 13.16 13.14 13.16 13.10 13.38 2,392,772 31,478,114 13.156 11.04 11.02 11.04 10.99 11.22 2,853,461 11.032 -0.45%
2014-01-24 0 13.22 13.24 13.30 13.22 13.78 4,142,080 55,864,404 13.487 11.09 11.10 11.15 11.09 11.56 4,939,570 11.310 -4.06%
2014-01-23 0 13.78 13.82 13.84 13.72 14.26 5,028,000 69,495,060 13.822 11.56 11.59 11.61 11.50 11.96 5,996,060 11.590 -2.82%
2014-01-22 0 14.18 14.16 14.18 13.94 14.56 6,677,413 95,391,680 14.286 11.89 11.87 11.89 11.69 12.21 7,963,041 11.979 -3.14%
2014-01-21 0 14.64 14.62 14.64 14.54 14.76 720,631 10,538,429 14.624 12.28 12.26 12.28 12.19 12.38 859,377 12.263 0.55%
2014-01-20 0 14.56 14.56 14.60 14.54 14.90 954,125 13,913,677 14.583 12.21 12.21 12.24 12.19 12.49 1,137,826 12.228 -0.95%
2014-01-17 0 14.70 14.60 14.72 14.52 15.02 2,074,779 30,326,355 14.617 12.33 12.24 12.34 12.18 12.60 2,474,244 12.257 0.14%
2014-01-16 0 14.68 14.62 14.68 14.44 15.00 1,788,000 26,207,560 14.657 12.31 12.26 12.31 12.11 12.58 2,132,250 12.291 -1.34%
2014-01-15 0 14.88 14.88 14.90 14.88 15.04 2,624,000 39,138,220 14.915 12.48 12.48 12.49 12.48 12.61 3,129,209 12.507 -1.06%
2014-01-14 0 15.04 15.00 15.06 14.76 15.20 1,220,030 18,220,866 14.935 12.61 12.58 12.63 12.38 12.75 1,454,927 12.524 0.53%
2014-01-13 0 14.96 14.96 15.00 14.82 15.20 1,488,632 22,309,006 14.986 12.54 12.54 12.58 12.43 12.75 1,775,244 12.567 -0.27%
2014-01-10 0 15.00 14.94 15.02 14.88 15.10 1,988,809 29,884,172 15.026 12.58 12.53 12.60 12.48 12.66 2,371,722 12.600 -0.53%
2014-01-09 0 15.08 15.02 15.12 14.96 15.20 2,061,848 31,126,409 15.096 12.65 12.60 12.68 12.54 12.75 2,458,823 12.659 -0.66%
2014-01-08 0 15.18 15.12 15.30 15.04 15.30 2,027,960 30,771,376 15.174 12.73 12.68 12.83 12.61 12.83 2,418,411 12.724 0.13%
2014-01-07 0 15.16 15.08 15.14 15.08 15.46 1,256,000 19,028,710 15.150 12.71 12.65 12.70 12.65 12.96 1,497,822 12.704 1.07%
2014-01-06 0 15.00 14.96 15.00 14.86 15.20 2,192,000 33,072,322 15.088 12.58 12.54 12.58 12.46 12.75 2,614,034 12.652 -0.66%
2014-01-03 0 15.10 15.06 15.12 15.00 15.30 1,134,000 17,155,348 15.128 12.66 12.63 12.68 12.58 12.83 1,352,333 12.686 -0.66%
2014-01-02 0 15.20 15.14 15.22 15.06 15.28 866,697 13,120,524 15.139 12.75 12.70 12.76 12.63 12.81 1,033,565 12.694 0.53%
2013-12-31 0 15.12 15.06 15.12 14.96 15.20 988,346 14,924,108 15.100 12.68 12.63 12.68 12.54 12.75 1,178,636 12.662 0.53%
2013-12-30 0 15.04 15.00 15.10 14.98 15.28 930,000 14,054,360 15.112 12.61 12.58 12.66 12.56 12.81 1,109,056 12.672 -0.92%
2013-12-27 0 15.18 15.14 15.22 14.98 15.32 660,000 9,985,300 15.129 12.73 12.70 12.76 12.56 12.85 787,072 12.687 -0.78%
2013-12-24 0 15.30 15.30 15.32 15.30 15.50 159,484 2,449,925 15.362 12.83 12.83 12.85 12.83 13.00 190,190 12.881 1.19%
2013-12-23 0 15.12 15.06 15.14 15.02 15.28 933,784 14,144,068 15.147 12.68 12.63 12.70 12.60 12.81 1,113,569 12.702 0.80%
2013-12-20 0 15.00 14.96 15.00 14.90 15.22 1,498,000 22,523,360 15.036 12.58 12.54 12.58 12.49 12.76 1,786,416 12.608 -0.27%
2013-12-19 0 15.04 14.92 15.06 14.78 15.46 3,084,000 46,404,340 15.047 12.61 12.51 12.63 12.39 12.96 3,677,774 12.618 -2.46%
2013-12-18 0 15.42 15.32 15.46 14.78 15.50 1,659,969 25,568,038 15.403 12.93 12.85 12.96 12.39 13.00 1,979,569 12.916 -0.52%
2013-12-17 0 15.50 15.44 15.50 15.32 15.78 822,379 12,738,366 15.490 13.00 12.95 13.00 12.85 13.23 980,715 12.989 0.65%
2013-12-16 0 15.40 15.38 15.40 15.32 15.66 811,746 12,570,249 15.485 12.91 12.90 12.91 12.85 13.13 968,035 12.985 0.00%
2013-12-13 0 15.40 15.38 15.48 15.36 15.54 1,127,429 17,381,643 15.417 12.91 12.90 12.98 12.88 13.03 1,344,497 12.928 -0.52%
2013-12-12 0 15.48 15.40 15.50 15.38 15.76 1,185,895 18,348,271 15.472 12.98 12.91 13.00 12.90 13.22 1,414,220 12.974 -0.26%
2013-12-11 0 15.52 15.48 15.50 15.36 15.58 2,550,000 39,538,060 15.505 13.01 12.98 13.00 12.88 13.06 3,040,961 13.002 0.52%
2013-12-10 0 15.44 15.40 15.48 15.34 15.52 2,014,373 31,169,917 15.474 12.95 12.91 12.98 12.86 13.01 2,402,208 12.976 -0.64%
2013-12-09 0 15.54 15.52 15.54 15.50 15.60 815,476 12,660,719 15.526 13.03 13.01 13.03 13.00 13.08 972,483 13.019 0.26%
2013-12-06 0 15.50 15.46 15.52 15.26 15.54 554,051 8,555,704 15.442 13.00 12.96 13.01 12.80 13.03 660,725 12.949 -0.51%
2013-12-05 0 15.58 15.52 15.58 15.36 15.70 1,444,000 22,458,060 15.553 13.06 13.01 13.06 12.88 13.17 1,722,019 13.042 -1.14%
2013-12-04 0 15.76 15.62 15.80 15.52 15.84 2,285,949 35,959,334 15.731 13.22 13.10 13.25 13.01 13.28 2,726,071 13.191 -0.25%
2013-12-03 0 15.80 15.76 15.86 15.32 15.86 2,734,333 42,773,536 15.643 13.25 13.22 13.30 12.85 13.30 3,260,784 13.118 3.13%
2013-12-02 0 15.32 15.28 15.32 14.86 15.50 3,766,555 57,470,597 15.258 12.85 12.81 12.85 12.46 13.00 4,491,744 12.795 3.23%
2013-11-29 0 14.84 14.84 14.92 14.82 14.92 1,112,000 16,513,360 14.850 12.44 12.44 12.51 12.43 12.51 1,326,098 12.453 0.13%
2013-11-28 0 14.82 14.82 14.84 14.82 14.94 1,142,517 17,008,246 14.887 12.43 12.43 12.44 12.43 12.53 1,362,490 12.483 0.00%
2013-11-27 0 14.82 14.76 14.80 14.50 14.88 962,653 14,216,284 14.768 12.43 12.38 12.41 12.16 12.48 1,147,996 12.384 0.95%
2013-11-26 0 14.68 14.62 14.68 14.50 14.76 2,260,304 33,046,875 14.621 12.31 12.26 12.31 12.16 12.38 2,695,489 12.260 0.69%
2013-11-25 0 14.58 14.52 14.62 14.50 14.80 1,602,000 23,327,280 14.561 12.23 12.18 12.26 12.16 12.41 1,910,439 12.210 1.39%
2013-11-22 0 14.38 14.40 14.42 14.24 14.66 1,400,500 20,154,480 14.391 12.06 12.08 12.09 11.94 12.29 1,670,144 12.068 1.27%
2013-11-21 0 14.20 14.16 14.28 14.16 14.40 1,152,000 16,445,993 14.276 11.91 11.87 11.97 11.87 12.08 1,373,799 11.971 -0.56%
2013-11-20 0 14.28 14.28 14.36 14.24 14.54 1,088,000 15,593,757 14.332 11.97 11.97 12.04 11.94 12.19 1,297,477 12.019 0.85%
2013-11-19 0 14.16 14.20 14.24 14.16 14.40 1,109,000 15,840,160 14.283 11.87 11.91 11.94 11.87 12.08 1,322,520 11.977 -1.53%
2013-11-18 0 14.38 14.34 14.42 14.20 14.42 1,503,386 21,559,979 14.341 12.06 12.02 12.09 11.91 12.09 1,792,839 12.026 1.55%
2013-11-15 0 14.16 14.14 14.18 13.96 14.22 4,336,929 61,102,370 14.089 11.87 11.86 11.89 11.71 11.92 5,171,934 11.814 1.58%
2013-11-14 0 13.94 13.94 13.96 13.72 14.28 4,795,310 66,630,684 13.895 11.69 11.69 11.71 11.50 11.97 5,718,569 11.652 2.80%
2013-11-13 0 13.56 13.56 13.60 13.52 13.80 1,496,761 20,347,670 13.594 11.37 11.37 11.40 11.34 11.57 1,784,938 11.400 -2.02%
2013-11-12 0 13.84 13.78 13.80 13.78 14.10 960,833 13,325,628 13.869 11.61 11.56 11.57 11.56 11.82 1,145,826 11.630 -1.00%
2013-11-11 0 13.98 13.94 13.96 13.80 14.14 1,716,976 23,929,698 13.937 11.72 11.69 11.71 11.57 11.86 2,047,552 11.687 -0.85%
2013-11-08 0 14.10 14.04 14.10 14.00 14.26 1,968,700 27,809,552 14.126 11.82 11.77 11.82 11.74 11.96 2,347,741 11.845 0.00%
2013-11-07 0 14.10 14.06 14.10 14.00 14.44 2,856,000 40,512,400 14.185 11.82 11.79 11.82 11.74 12.11 3,405,876 11.895 -1.81%
2013-11-06 0 14.36 14.36 14.38 14.30 14.50 1,776,627 25,538,082 14.374 12.04 12.04 12.06 11.99 12.16 2,118,688 12.054 0.98%
2013-11-05 0 14.22 14.20 14.26 14.18 14.30 916,383 13,045,593 14.236 11.92 11.91 11.96 11.89 11.99 1,092,818 11.938 0.57%
2013-11-04 0 14.14 14.10 14.14 14.10 14.24 616,000 8,736,720 14.183 11.86 11.82 11.86 11.82 11.94 734,601 11.893 -0.28%
2013-11-01 0 14.18 14.12 14.20 14.00 14.28 1,306,000 18,449,928 14.127 11.89 11.84 11.91 11.74 11.97 1,557,449 11.846 -0.14%
2013-10-31 0 14.20 14.12 14.26 14.00 14.26 3,317,932 46,751,901 14.091 11.91 11.84 11.96 11.74 11.96 3,956,746 11.816 1.00%
2013-10-30 0 14.06 14.00 14.08 13.70 14.08 1,278,134 17,881,231 13.990 11.79 11.74 11.81 11.49 11.81 1,524,218 11.731 2.63%
2013-10-29 0 13.70 13.66 13.74 13.64 14.20 2,765,160 38,254,320 13.834 11.49 11.45 11.52 11.44 11.91 3,297,547 11.601 -3.52%
2013-10-28 0 14.20 14.20 14.26 13.98 14.30 1,697,844 24,156,426 14.228 11.91 11.91 11.96 11.72 11.99 2,024,736 11.931 1.87%
2013-10-25 0 13.94 13.90 13.96 13.86 13.98 4,848,000 66,993,440 13.819 11.69 11.66 11.71 11.62 11.72 5,781,404 11.588 0.87%
2013-10-24 0 13.82 13.72 13.84 13.68 14.00 1,396,000 19,227,240 13.773 11.59 11.50 11.61 11.47 11.74 1,664,777 11.549 0.14%
2013-10-23 0 13.80 13.80 13.82 13.80 14.50 3,953,775 55,000,919 13.911 11.57 11.57 11.59 11.57 12.16 4,715,010 11.665 0.73%
2013-10-22 0 13.70 13.68 13.70 13.48 13.70 3,604,000 48,873,180 13.561 11.49 11.47 11.49 11.30 11.49 4,297,892 11.371 1.93%
2013-10-21 0 13.44 13.40 13.48 13.34 13.50 5,058,000 67,636,160 13.372 11.27 11.24 11.30 11.19 11.32 6,031,836 11.213 1.51%
2013-10-18 0 13.24 13.20 13.28 12.72 13.44 8,751,189 114,036,471 13.031 11.10 11.07 11.14 10.67 11.27 10,436,088 10.927 4.09%
2013-10-17 0 12.72 12.66 12.72 12.40 12.74 2,658,820 33,360,412 12.547 10.67 10.62 10.67 10.40 10.68 3,170,733 10.521 2.25%
2013-10-16 0 12.44 12.44 12.48 12.26 12.48 1,940,368 23,955,811 12.346 10.43 10.43 10.47 10.28 10.47 2,313,954 10.353 1.80%
2013-10-15 0 12.22 12.20 12.22 12.16 12.36 4,329,204 52,823,805 12.202 10.25 10.23 10.25 10.20 10.36 5,162,722 10.232 0.16%
2013-10-11 0 12.20 12.20 12.26 12.20 12.50 1,161,278 14,218,029 12.243 10.23 10.23 10.28 10.23 10.48 1,384,863 10.267 0.16%
2013-10-10 0 12.18 12.14 12.22 12.06 12.38 1,416,844 17,270,412 12.189 10.21 10.18 10.25 10.11 10.38 1,689,634 10.221 -1.14%
2013-10-09 0 12.32 12.34 12.38 12.20 12.62 1,185,086 14,601,326 12.321 10.33 10.35 10.38 10.23 10.58 1,413,255 10.332 -0.81%
2013-10-08 0 12.42 12.40 12.48 12.38 12.66 1,282,000 16,029,900 12.504 10.41 10.40 10.47 10.38 10.62 1,528,828 10.485 -0.32%
2013-10-07 0 12.46 12.46 12.48 12.40 12.60 1,522,000 18,985,380 12.474 10.45 10.45 10.47 10.40 10.57 1,815,036 10.460 -0.32%
2013-10-04 0 12.50 12.48 12.54 12.46 12.98 1,466,020 18,371,290 12.531 10.48 10.47 10.52 10.45 10.88 1,748,278 10.508 -0.95%
2013-10-03 0 12.62 12.58 12.60 12.52 12.78 1,477,082 18,671,180 12.641 10.58 10.55 10.57 10.50 10.72 1,761,470 10.600 -0.79%
2013-10-02 0 12.72 12.70 12.74 12.60 13.00 5,062,470 64,438,408 12.729 10.67 10.65 10.68 10.57 10.90 6,037,166 10.674 -0.93%
2013-09-30 0 12.84 12.82 12.88 12.76 12.90 3,138,000 40,340,940 12.856 10.77 10.75 10.80 10.70 10.82 3,742,171 10.780 0.63%
2013-09-27 0 12.76 12.72 12.76 12.60 12.92 3,757,333 47,804,555 12.723 10.70 10.67 10.70 10.57 10.83 4,480,747 10.669 0.79%
2013-09-26 0 12.66 12.64 12.70 12.56 12.80 2,175,050 27,581,540 12.681 10.62 10.60 10.65 10.53 10.73 2,593,821 10.634 0.64%
2013-09-25 0 12.58 12.56 12.60 12.40 12.70 3,258,019 40,922,151 12.560 10.55 10.53 10.57 10.40 10.65 3,885,298 10.533 2.44%
2013-09-24 0 12.36 12.32 12.38 12.22 12.70 1,704,500 21,171,958 12.421 10.30 10.26 10.31 10.18 10.58 2,045,916 10.348 -2.68%
2013-09-23 0 12.70 12.66 12.70 12.60 12.86 3,017,790 38,307,819 12.694 10.58 10.55 10.58 10.50 10.71 3,622,262 10.576 0.47%
2013-09-19 0 12.64 12.58 12.64 12.58 12.86 1,786,000 22,609,150 12.659 10.53 10.48 10.53 10.48 10.71 2,143,741 10.547 -0.32%
2013-09-18 0 12.68 12.66 12.70 12.62 12.76 1,555,843 19,720,304 12.675 10.56 10.55 10.58 10.51 10.63 1,867,483 10.560 0.48%
2013-09-17 0 12.62 12.58 12.66 12.58 12.74 1,248,000 15,807,840 12.667 10.51 10.48 10.55 10.48 10.61 1,497,978 10.553 0.32%
2013-09-16 0 12.58 12.58 12.60 12.54 12.62 866,000 10,897,350 12.584 10.48 10.48 10.50 10.45 10.51 1,039,462 10.484 0.80%
2013-09-13 0 12.48 12.48 12.50 12.44 12.68 766,772 9,601,268 12.522 10.40 10.40 10.41 10.36 10.56 920,359 10.432 -1.42%
2013-09-12 0 12.66 12.66 12.72 12.58 12.74 1,720,000 21,804,518 12.677 10.55 10.55 10.60 10.48 10.61 2,064,521 10.562 0.16%
2013-09-11 0 12.64 12.60 12.66 12.52 12.68 1,206,000 15,203,180 12.606 10.53 10.50 10.55 10.43 10.56 1,447,565 10.503 0.96%
2013-09-10 0 12.52 12.52 12.54 12.44 12.64 1,135,092 14,233,264 12.539 10.43 10.43 10.45 10.36 10.53 1,362,454 10.447 0.64%
2013-09-09 0 12.44 12.38 12.44 12.12 12.56 979,666 12,163,063 12.416 10.36 10.31 10.36 10.10 10.46 1,175,896 10.344 2.13%
2013-09-06 0 12.18 12.12 12.24 12.02 12.24 789,054 9,604,090 12.172 10.15 10.10 10.20 10.01 10.20 947,104 10.140 1.16%
2013-09-05 0 12.04 12.02 12.10 12.02 12.18 568,000 6,862,040 12.081 10.03 10.01 10.08 10.01 10.15 681,772 10.065 0.17%
2013-09-04 0 12.02 12.00 12.04 11.96 12.10 663,620 7,981,422 12.027 10.01 9.997 10.03 9.964 10.08 796,545 10.020 0.17%
2013-09-03 0 12.00 11.98 12.00 11.92 12.16 792,000 9,513,910 12.013 9.997 9.981 9.997 9.931 10.13 950,640 10.008 -1.15%
2013-09-02 0 12.14 12.14 12.16 11.88 12.18 636,528 7,670,674 12.051 10.11 10.11 10.13 9.898 10.15 764,026 10.040 1.68%
2013-08-30 0 11.94 11.86 11.96 11.82 11.98 1,670,780 19,888,964 11.904 9.947 9.881 9.964 9.848 9.981 2,005,442 9.9175 0.17%
2013-08-29 0 11.92 11.88 11.92 11.66 11.92 1,196,000 14,170,260 11.848 9.931 9.898 9.931 9.714 9.931 1,435,562 9.8709 2.23%
2013-08-28 0 11.66 11.64 11.68 11.60 11.98 1,200,000 13,998,760 11.666 9.714 9.698 9.731 9.664 9.981 1,440,363 9.7189 -1.52%
2013-08-27 0 11.84 11.80 11.86 11.58 11.86 610,000 7,174,260 11.761 9.864 9.831 9.881 9.648 9.881 732,185 9.7984 0.85%
2013-08-26 0 11.74 11.72 11.74 11.66 11.90 1,535,843 18,048,132 11.751 9.781 9.764 9.781 9.714 9.914 1,843,477 9.7903 -1.68%
2013-08-23 0 11.94 11.90 11.96 11.82 12.14 599,117 7,159,552 11.950 9.947 9.914 9.964 9.848 10.11 719,122 9.9560 0.17%
2013-08-22 0 11.92 11.92 12.00 11.82 12.00 1,103,082 13,170,181 11.939 9.931 9.931 9.997 9.848 9.997 1,324,032 9.9470 -0.67%
2013-08-21 0 12.00 12.00 12.02 11.96 12.10 1,370,565 16,441,103 11.996 9.997 9.997 10.01 9.964 10.08 1,645,093 9.9940 -0.50%
2013-08-20 0 12.06 12.02 12.10 12.00 12.28 2,440,019 29,493,740 12.088 10.05 10.01 10.08 9.997 10.23 2,928,761 10.070 -2.43%
2013-08-19 0 12.36 12.32 12.38 12.30 12.44 1,245,843 15,418,220 12.376 10.30 10.26 10.31 10.25 10.36 1,495,389 10.311 1.48%
2013-08-16 0 12.18 12.12 12.18 12.08 12.48 1,034,000 12,564,300 12.151 10.15 10.10 10.15 10.06 10.40 1,241,113 10.123 -2.40%
2013-08-15 0 12.48 12.44 12.48 12.30 12.52 1,967,352 24,508,174 12.457 10.40 10.36 10.40 10.25 10.43 2,361,418 10.379 2.80%
2013-08-13 0 12.14 12.14 12.16 12.08 12.46 3,152,574 38,635,862 12.255 10.11 10.11 10.13 10.06 10.38 3,784,043 10.210 0.66%
2013-08-12 0 12.06 12.04 12.18 11.78 12.24 2,884,966 34,824,198 12.071 10.05 10.03 10.15 9.814 10.20 3,462,833 10.057 3.08%
2013-08-09 0 11.70 11.66 11.72 11.52 11.74 5,655,633 65,696,199 11.616 9.748 9.714 9.764 9.598 9.781 6,788,472 9.6776 0.00%
2013-08-08 0 11.70 11.60 11.72 11.54 11.72 1,842,000 21,484,211 11.664 9.748 9.664 9.764 9.614 9.764 2,210,958 9.7172 0.52%
2013-08-07 0 11.64 11.64 11.68 11.62 11.94 3,341,000 39,339,360 11.775 9.698 9.698 9.731 9.681 9.947 4,010,211 9.8098 -2.84%
2013-08-06 0 11.98 11.94 12.00 11.84 12.06 2,054,660 24,591,594 11.969 9.981 9.947 9.997 9.864 10.05 2,466,214 9.9714 -0.66%
2013-08-05 0 12.06 12.04 12.08 11.84 12.34 3,454,000 41,515,660 12.020 10.05 10.03 10.06 9.864 10.28 4,145,846 10.014 -2.27%
2013-08-02 0 12.34 12.32 12.34 12.24 12.44 2,436,125 30,032,760 12.328 10.28 10.26 10.28 10.20 10.36 2,924,087 10.271 0.82%
2013-08-01 0 12.24 12.22 12.30 12.12 12.38 1,621,413 19,832,002 12.231 10.20 10.18 10.25 10.10 10.31 1,946,186 10.190 0.33%
2013-07-31 0 12.20 12.16 12.20 12.00 12.34 3,294,346 40,166,967 12.193 10.16 10.13 10.16 9.997 10.28 3,954,212 10.158 0.00%
2013-07-30 0 12.20 12.16 12.20 12.06 12.74 4,926,013 60,063,139 12.193 10.16 10.13 10.16 10.05 10.61 5,912,707 10.158 -6.01%
2013-07-29 0 12.98 12.98 13.00 12.96 13.10 1,836,000 23,885,140 13.009 10.81 10.81 10.83 10.80 10.91 2,203,756 10.838 -0.76%
2013-07-26 0 13.08 13.08 13.10 13.08 13.38 3,539,303 46,526,843 13.146 10.90 10.90 10.91 10.90 11.15 4,248,235 10.952 -0.30%
2013-07-25 0 13.12 13.12 13.14 12.94 13.18 3,281,226 43,045,571 13.119 10.93 10.93 10.95 10.78 10.98 3,938,465 10.930 1.55%
2013-07-24 0 12.92 12.88 12.92 12.82 13.00 1,869,777 24,150,717 12.916 10.76 10.73 10.76 10.68 10.83 2,244,298 10.761 -0.31%
2013-07-23 0 12.96 12.90 12.96 12.80 13.00 2,105,156 27,198,133 12.920 10.80 10.75 10.80 10.66 10.83 2,526,824 10.764 0.31%
2013-07-22 0 12.92 12.88 12.92 12.88 12.98 2,774,768 35,826,590 12.912 10.76 10.73 10.76 10.73 10.81 3,330,562 10.757 0.94%
2013-07-19 0 12.80 12.78 12.80 12.78 13.00 2,410,543 31,082,215 12.894 10.66 10.65 10.66 10.65 10.83 2,893,381 10.743 -1.23%
2013-07-18 0 12.96 12.94 12.98 12.86 13.02 914,718 11,846,585 12.951 10.80 10.78 10.81 10.71 10.85 1,097,939 10.790 -0.15%
2013-07-17 0 12.98 12.90 12.98 12.90 13.12 2,738,000 35,573,280 12.992 10.81 10.75 10.81 10.75 10.93 3,286,429 10.824 -0.31%
2013-07-16 0 13.02 13.00 13.04 12.86 13.50 2,330,000 30,472,800 13.078 10.85 10.83 10.86 10.71 11.25 2,796,705 10.896 -3.56%
2013-07-15 0 13.50 13.46 13.50 13.46 13.50 636,006 8,582,141 13.494 11.25 11.21 11.25 11.21 11.25 763,400 11.242 0.15%
2013-07-12 0 13.48 13.42 13.50 13.42 13.66 729,300 9,848,062 13.503 11.23 11.18 11.25 11.18 11.38 875,381 11.250 0.00%
2013-07-11 0 13.48 13.48 13.50 13.40 13.62 1,518,688 20,491,780 13.493 11.23 11.23 11.25 11.16 11.35 1,822,885 11.241 0.15%
2013-07-10 0 13.46 13.44 13.50 13.20 13.78 2,364,467 31,851,476 13.471 11.21 11.20 11.25 11.00 11.48 2,838,076 11.223 0.60%
2013-07-09 0 13.38 13.38 13.44 13.34 13.62 2,587,645 34,794,498 13.446 11.15 11.15 11.20 11.11 11.35 3,105,957 11.203 0.00%
2013-07-08 0 13.38 13.28 13.40 13.12 13.42 2,861,767 37,876,664 13.235 11.15 11.06 11.16 10.93 11.18 3,434,987 11.027 1.52%
2013-07-05 0 13.18 13.14 13.20 13.14 13.34 1,000,001 13,184,293 13.184 10.98 10.95 11.00 10.95 11.11 1,200,304 10.984 -0.15%
2013-07-04 0 13.20 13.18 13.20 13.12 13.28 1,275,666 16,856,644 13.214 11.00 10.98 11.00 10.93 11.06 1,531,185 11.009 -0.15%
2013-07-03 0 13.22 13.22 13.24 13.20 13.46 2,570,506 34,056,000 13.249 11.01 11.01 11.03 11.00 11.21 3,085,385 11.038 -0.45%
2013-07-02 0 13.28 13.20 13.30 13.20 13.70 2,243,556 29,952,977 13.351 11.06 11.00 11.08 11.00 11.41 2,692,946 11.123 -0.90%
2013-06-28 0 13.40 13.40 13.52 13.26 13.60 1,939,540 26,068,247 13.440 11.16 11.16 11.26 11.05 11.33 2,328,035 11.198 1.98%
2013-06-27 0 13.14 13.14 13.16 13.14 13.78 4,027,380 53,714,457 13.337 10.95 10.95 10.96 10.95 11.48 4,834,075 11.112 -3.67%
2013-06-26 0 13.64 13.62 13.64 13.58 13.80 1,036,000 14,168,480 13.676 11.36 11.35 11.36 11.31 11.50 1,243,514 11.394 1.04%
2013-06-25 0 13.50 13.50 13.58 13.50 13.92 1,847,491 25,034,099 13.550 11.25 11.25 11.31 11.25 11.60 2,217,548 11.289 -0.74%
2013-06-24 0 13.60 13.60 13.62 13.56 13.74 1,902,323 25,922,219 13.627 11.33 11.33 11.35 11.30 11.45 2,283,363 11.353 0.44%
2013-06-21 0 13.54 13.52 13.60 13.52 13.78 2,174,479 29,672,275 13.646 11.28 11.26 11.33 11.26 11.48 2,610,033 11.369 -2.17%
2013-06-20 0 13.84 13.80 13.84 13.80 13.98 9,669,142 133,636,976 13.821 11.53 11.50 11.53 11.50 11.65 11,605,897 11.515 0.14%
2013-06-19 0 13.82 13.80 13.84 13.80 14.10 2,718,127 37,591,054 13.830 11.51 11.50 11.53 11.50 11.75 3,262,575 11.522 -0.43%
2013-06-18 0 13.88 13.84 13.88 13.70 14.08 6,623,000 91,531,189 13.820 11.56 11.53 11.56 11.41 11.73 7,949,605 11.514 0.58%
2013-06-17 0 13.80 13.78 13.82 13.52 14.00 6,173,686 85,190,030 13.799 11.50 11.48 11.51 11.26 11.66 7,410,292 11.496 2.07%
2013-06-14 0 13.52 13.50 13.54 13.38 13.70 2,547,028 34,388,235 13.501 11.26 11.25 11.28 11.15 11.41 3,057,205 11.248 -0.44%
2013-06-13 0 13.58 13.54 13.60 13.42 13.80 2,111,016 28,652,431 13.573 11.31 11.28 11.33 11.18 11.50 2,533,858 11.308 -1.31%
2013-06-11 0 13.76 13.70 13.74 13.66 13.90 2,372,689 32,713,198 13.787 11.46 11.41 11.45 11.38 11.58 2,847,945 11.487 -0.15%
2013-06-10 0 13.78 13.76 13.80 13.70 14.06 1,247,686 17,238,245 13.816 11.48 11.46 11.50 11.41 11.71 1,497,601 11.511 0.58%
2013-06-07 0 13.70 13.62 13.72 13.62 13.96 3,855,410 53,181,255 13.794 11.41 11.35 11.43 11.35 11.63 4,627,659 11.492 -1.30%
2013-06-06 0 13.88 13.88 13.94 13.86 14.18 1,640,083 22,841,533 13.927 11.56 11.56 11.61 11.55 11.81 1,968,596 11.603 -0.86%
2013-06-05 0 14.00 13.96 13.98 13.96 14.24 2,261,000 31,789,812 14.060 11.66 11.63 11.65 11.63 11.86 2,713,884 11.714 -2.71%
2013-06-04 0 14.40 14.36 14.48 14.24 14.54 1,428,000 20,464,580 14.331 11.99 11.96 12.06 11.86 12.11 1,715,223 11.931 -0.28%
2013-06-03 0 14.44 14.40 14.44 14.32 14.68 1,571,570 22,714,417 14.453 12.02 11.99 12.02 11.92 12.22 1,887,671 12.033 0.42%
2013-05-31 0 14.38 14.30 14.42 14.18 14.44 1,788,110 25,635,091 14.336 11.97 11.91 12.01 11.81 12.02 2,147,765 11.936 0.42%
2013-05-30 0 14.32 14.28 14.34 14.20 14.44 1,104,980 15,831,910 14.328 11.92 11.89 11.94 11.82 12.02 1,327,232 11.929 -0.56%
2013-05-29 0 14.40 14.34 14.40 14.10 14.50 1,734,000 24,894,600 14.357 11.99 11.94 11.99 11.74 12.07 2,082,771 11.953 1.27%
2013-05-28 0 14.22 14.20 14.22 14.18 14.40 649,000 9,263,180 14.273 11.84 11.82 11.84 11.81 11.99 779,538 11.883 0.00%
2013-05-27 0 14.22 14.20 14.24 14.10 14.38 1,670,717 23,825,562 14.261 11.84 11.82 11.86 11.74 11.97 2,006,760 11.873 -0.56%
2013-05-24 0 14.30 14.30 14.32 14.06 14.44 3,589,372 51,189,157 14.261 11.91 11.91 11.92 11.71 12.02 4,311,327 11.873 1.27%
2013-05-23 0 14.12 14.12 14.16 14.00 14.50 4,130,775 58,434,291 14.146 11.76 11.76 11.79 11.66 12.07 4,961,626 11.777 -2.22%
2013-05-22 0 14.44 14.44 14.46 14.42 14.60 2,074,711 30,068,184 14.493 12.02 12.02 12.04 12.01 12.16 2,492,012 12.066 -0.41%
2013-05-21 0 14.50 14.46 14.52 14.26 14.58 2,356,000 34,026,320 14.442 12.07 12.04 12.09 11.87 12.14 2,829,878 12.024 1.40%
2013-05-20 0 14.30 14.30 14.36 14.28 14.62 1,916,978 27,681,096 14.440 11.91 11.91 11.96 11.89 12.17 2,302,553 12.022 0.00%
2013-05-16 0 14.30 14.28 14.30 14.28 14.62 1,303,688 18,776,476 14.403 11.91 11.89 11.91 11.89 12.17 1,565,908 11.991 -0.83%
2013-05-15 0 14.42 14.40 14.42 14.36 14.74 2,165,777 31,247,387 14.428 12.01 11.99 12.01 11.96 12.27 2,601,395 12.012 -0.55%
2013-05-14 0 14.50 14.48 14.52 14.28 14.80 2,074,384 29,979,932 14.452 12.07 12.06 12.09 11.89 12.32 2,491,619 12.032 -0.41%
2013-05-13 0 14.56 14.54 14.58 14.50 14.68 928,622 13,558,914 14.601 12.12 12.11 12.14 12.07 12.22 1,115,402 12.156 0.00%
2013-05-10 0 14.56 14.50 14.60 14.42 14.60 2,878,000 41,790,780 14.521 12.12 12.07 12.16 12.01 12.16 3,456,872 12.089 -0.27%
2013-05-09 0 14.60 14.56 14.62 14.22 14.62 2,876,799 41,693,988 14.493 12.16 12.12 12.17 11.84 12.17 3,455,429 12.066 0.14%
2013-05-08 0 14.58 14.58 14.60 14.52 14.90 3,144,547 46,102,887 14.661 12.14 12.14 12.16 12.09 12.40 3,777,031 12.206 -0.68%
2013-05-07 0 14.68 14.66 14.70 14.40 14.78 2,566,100 37,617,666 14.659 12.22 12.21 12.24 11.99 12.31 3,082,237 12.205 -0.81%
2013-05-06 0 14.80 14.68 14.80 14.62 14.94 1,076,073 15,880,627 14.758 12.32 12.22 12.32 12.17 12.44 1,292,511 12.287 1.93%
2013-05-03 0 14.52 14.50 14.54 14.44 14.94 1,996,000 29,065,484 14.562 12.09 12.07 12.11 12.02 12.44 2,397,469 12.123 -1.49%
2013-05-02 0 14.74 14.72 14.74 14.64 15.10 2,132,000 31,571,420 14.808 12.27 12.26 12.27 12.19 12.57 2,560,824 12.329 -1.73%
2013-04-30 0 15.00 14.92 15.02 14.70 15.34 4,134,367 61,604,040 14.900 12.49 12.42 12.50 12.24 12.77 4,965,941 12.405 1.35%
2013-04-29 0 14.80 14.76 14.82 14.52 14.92 3,996,000 58,657,060 14.679 12.32 12.29 12.34 12.09 12.42 4,799,743 12.221 2.07%
2013-04-26 0 14.50 14.44 14.50 14.30 14.64 3,422,666 49,525,123 14.470 12.07 12.02 12.07 11.91 12.19 4,111,090 12.047 1.40%
2013-04-25 0 14.30 14.24 14.32 14.12 14.38 3,872,100 55,071,976 14.223 11.91 11.86 11.92 11.76 11.97 4,650,922 11.841 0.85%
2013-04-24 0 14.18 14.16 14.20 13.94 14.22 3,302,599 46,589,791 14.107 11.81 11.79 11.82 11.61 11.84 3,966,873 11.745 2.75%
2013-04-23 0 13.80 13.76 13.86 13.72 14.00 1,609,344 22,347,994 13.886 11.49 11.46 11.54 11.42 11.66 1,933,042 11.561 -0.86%
2013-04-22 0 13.92 13.88 13.90 13.74 14.00 2,543,199 35,386,452 13.914 11.59 11.56 11.57 11.44 11.66 3,054,730 11.584 -0.85%
2013-04-19 0 14.04 14.02 14.10 13.96 14.30 1,414,900 19,865,316 14.040 11.69 11.67 11.74 11.62 11.91 1,699,489 11.689 -0.85%
2013-04-18 0 14.16 14.06 14.18 14.00 14.32 2,751,658 38,702,445 14.065 11.79 11.71 11.81 11.66 11.92 3,305,118 11.710 0.71%
2013-04-17 0 14.06 13.98 14.08 13.80 14.18 5,285,400 74,049,856 14.010 11.71 11.64 11.72 11.49 11.81 6,348,489 11.664 2.48%
2013-04-16 0 13.72 13.68 13.70 13.62 14.04 4,089,395 56,027,205 13.701 11.42 11.39 11.41 11.34 11.69 4,911,923 11.406 -2.97%
2013-04-15 0 14.14 14.10 14.14 14.10 14.60 2,051,033 29,112,538 14.194 11.77 11.74 11.77 11.74 12.16 2,463,571 11.817 -2.88%
2013-04-12 0 14.56 14.52 14.58 14.52 14.72 1,610,449 23,570,212 14.636 12.12 12.09 12.14 12.09 12.26 1,934,370 12.185 0.00%
2013-04-11 0 14.56 14.56 14.60 14.48 14.68 2,322,000 33,778,952 14.547 12.12 12.12 12.16 12.06 12.22 2,789,040 12.111 0.28%
2013-04-10 0 14.52 14.44 14.52 14.40 14.56 1,122,000 16,208,500 14.446 12.09 12.02 12.09 11.99 12.12 1,347,676 12.027 0.83%
2013-04-09 0 14.40 14.40 14.46 14.26 14.56 3,164,959 45,670,703 14.430 11.99 11.99 12.04 11.87 12.12 3,801,549 12.014 0.28%
2013-04-08 0 14.36 14.34 14.36 14.16 14.88 2,888,000 41,339,920 14.314 11.96 11.94 11.96 11.79 12.39 3,468,883 11.917 -2.97%
2013-04-05 0 14.80 14.80 14.82 14.50 15.20 3,357,763 49,402,413 14.713 12.32 12.32 12.34 12.07 12.65 4,033,133 12.249 -2.76%
2013-04-03 0 15.22 15.18 15.20 15.08 15.36 2,654,000 40,277,940 15.176 12.67 12.64 12.65 12.55 12.79 3,187,817 12.635 0.13%
2013-04-02 0 15.20 15.18 15.30 14.94 15.68 3,354,332 51,011,271 15.208 12.65 12.64 12.74 12.44 13.05 4,029,012 12.661 0.00%
2013-03-28 0 15.20 15.26 15.28 15.16 15.90 2,765,004 42,412,400 15.339 12.65 12.70 12.72 12.62 13.24 3,321,148 12.770 -2.31%
2013-03-27 0 15.56 15.56 15.64 15.42 16.02 7,505,968 116,618,293 15.537 12.95 12.95 13.02 12.84 13.34 9,015,695 12.935 -2.02%
2013-03-26 0 15.88 15.86 15.90 15.74 16.18 2,818,000 44,797,820 15.897 13.22 13.20 13.24 13.10 13.47 3,384,804 13.235 -0.75%
2013-03-25 0 16.00 15.98 16.04 15.80 16.54 5,306,000 84,618,330 15.948 13.32 13.30 13.35 13.15 13.77 6,373,232 13.277 -3.26%
2013-03-22 0 16.54 16.52 16.54 16.06 17.00 4,370,880 71,930,386 16.457 13.77 13.75 13.77 13.37 14.15 5,250,025 13.701 -2.71%
2013-03-21 0 17.00 16.88 17.00 16.72 17.06 2,390,420 40,359,531 16.884 14.15 14.05 14.15 13.92 14.20 2,871,222 14.057 2.53%
2013-03-20 0 16.58 16.54 16.58 16.52 16.90 2,723,262 45,443,063 16.687 13.80 13.77 13.80 13.75 14.07 3,271,010 13.893 -1.66%
2013-03-19 0 16.86 16.84 16.86 16.74 17.00 1,272,000 21,436,950 16.853 14.04 14.02 14.04 13.94 14.15 1,527,846 14.031 0.84%
2013-03-18 0 16.72 16.72 16.76 16.70 17.68 2,177,358 37,034,595 17.009 13.92 13.92 13.95 13.90 14.72 2,615,305 14.161 -5.75%
2013-03-15 0 17.74 17.72 17.76 17.60 17.82 2,206,010 39,079,328 17.715 14.77 14.75 14.79 14.65 14.84 2,649,720 14.748 1.95%
2013-03-14 0 17.40 17.34 17.42 17.16 17.52 1,441,500 25,026,522 17.361 14.49 14.44 14.50 14.29 14.59 1,731,439 14.454 -0.68%
2013-03-13 0 17.52 17.40 17.52 17.30 17.88 3,956,250 69,181,266 17.487 14.59 14.49 14.59 14.40 14.89 4,751,998 14.558 0.57%
2013-03-12 0 17.42 17.38 17.48 17.34 18.08 1,987,312 34,988,816 17.606 14.50 14.47 14.55 14.44 15.05 2,387,034 14.658 -3.22%
2013-03-11 0 18.00 17.94 18.02 17.84 18.06 2,070,333 37,230,446 17.983 14.99 14.94 15.00 14.85 15.04 2,486,753 14.972 0.33%
2013-03-08 0 17.94 17.88 17.98 17.84 18.40 1,792,000 32,183,870 17.960 14.94 14.89 14.97 14.85 15.32 2,152,437 14.952 -0.55%
2013-03-07 0 18.04 17.98 18.04 17.92 18.40 2,614,069 47,347,795 18.113 15.02 14.97 15.02 14.92 15.32 3,139,855 15.080 0.89%
2013-03-06 0 17.88 17.84 17.88 17.72 18.26 1,275,420 22,825,519 17.896 14.89 14.85 14.89 14.75 15.20 1,531,954 14.900 1.13%
2013-03-05 0 17.68 17.66 17.70 17.58 18.06 3,308,586 58,873,338 17.794 14.72 14.70 14.74 14.64 15.04 3,974,065 14.814 -1.78%
2013-03-04 0 18.00 17.94 18.00 17.84 18.12 1,380,000 24,767,858 17.948 14.99 14.94 14.99 14.85 15.09 1,657,569 14.942 0.11%
2013-03-01 0 17.98 17.94 18.02 17.90 18.40 1,690,631 30,538,829 18.064 14.97 14.94 15.00 14.90 15.32 2,030,679 15.039 -0.55%
2013-02-28 0 18.08 18.00 18.08 17.94 18.20 5,722,653 104,042,206 18.181 15.05 14.99 15.05 14.94 15.15 6,873,689 15.136 0.44%
2013-02-27 0 18.00 18.00 18.02 18.00 18.58 3,979,321 72,402,724 18.195 14.99 14.99 15.00 14.99 15.47 4,779,709 15.148 -0.11%
2013-02-26 0 18.02 18.02 18.10 17.94 18.54 3,811,352 69,285,366 18.179 15.00 15.00 15.07 14.94 15.44 4,577,955 15.135 -0.66%
2013-02-25 0 18.14 18.12 18.14 17.78 18.46 2,102,000 38,021,561 18.088 15.10 15.09 15.10 14.80 15.37 2,524,790 15.059 1.11%
2013-02-22 0 17.94 17.90 18.02 17.84 18.10 1,107,621 19,883,221 17.951 14.94 14.90 15.00 14.85 15.07 1,330,404 14.945 -1.32%
2013-02-21 0 18.18 18.06 18.20 17.94 18.30 4,405,047 79,533,875 18.055 15.14 15.04 15.15 14.94 15.24 5,291,064 15.032 -1.20%
2013-02-20 0 18.40 18.36 18.46 18.00 18.58 2,183,051 40,077,714 18.359 15.32 15.29 15.37 14.99 15.47 2,622,143 15.284 2.11%
2013-02-19 0 18.02 17.98 18.04 17.96 18.30 7,406,738 133,364,942 18.006 15.00 14.97 15.02 14.95 15.24 8,896,506 14.991 -0.22%
2013-02-18 0 18.06 18.00 18.06 17.84 18.32 2,340,300 42,125,090 18.000 15.04 14.99 15.04 14.85 15.25 2,811,021 14.986 -0.22%
2013-02-15 0 18.10 18.00 18.10 17.82 18.20 1,972,929 35,477,122 17.982 15.07 14.99 15.07 14.84 15.15 2,369,758 14.971 1.23%
2013-02-14 0 17.88 17.88 18.02 17.64 18.06 3,052,345 54,468,524 17.845 14.89 14.89 15.00 14.69 15.04 3,666,284 14.857 -0.67%
2013-02-08 0 18.00 17.94 18.08 17.80 18.10 1,624,000 29,090,916 17.913 14.99 14.94 15.05 14.82 15.07 1,950,646 14.913 -0.11%
2013-02-07 0 18.02 17.98 18.06 17.98 18.60 2,284,666 41,550,137 18.187 15.00 14.97 15.04 14.97 15.49 2,744,197 15.141 -1.42%
2013-02-06 0 18.28 18.34 18.36 17.88 18.50 6,490,722 117,682,065 18.131 15.22 15.27 15.29 14.89 15.40 7,796,245 15.095 2.12%
2013-02-05 0 17.90 17.88 17.90 17.78 18.20 2,877,000 51,467,926 17.889 14.90 14.89 14.90 14.80 15.15 3,455,671 14.894 -1.97%
2013-02-04 0 18.26 18.22 18.26 18.10 18.66 2,484,696 45,341,470 18.248 15.20 15.17 15.20 15.07 15.54 2,984,460 15.193 -2.35%
2013-02-01 0 18.70 18.66 18.68 18.42 18.82 3,119,649 58,191,323 18.653 15.57 15.54 15.55 15.34 15.67 3,747,125 15.530 1.85%
2013-01-31 0 18.36 18.32 18.36 18.10 18.48 3,843,910 70,514,584 18.344 15.29 15.25 15.29 15.07 15.39 4,617,062 15.273 0.99%
2013-01-30 0 18.18 18.18 18.22 17.12 18.30 5,274,595 95,306,479 18.069 15.14 15.14 15.17 14.25 15.24 6,335,510 15.043 6.94%
2013-01-29 0 17.00 16.98 17.00 16.86 17.60 2,313,253 39,359,093 17.015 14.15 14.14 14.15 14.04 14.65 2,778,533 14.165 1.31%
2013-01-28 0 16.78 16.72 16.82 16.62 16.90 842,021 14,117,274 16.766 13.97 13.92 14.00 13.84 14.07 1,011,382 13.958 -0.59%
2013-01-25 0 16.88 16.82 16.88 16.74 17.00 930,172 15,689,570 16.867 14.05 14.00 14.05 13.94 14.15 1,117,264 14.043 -0.24%
2013-01-24 0 16.92 16.90 16.92 16.78 20.00 1,091,168 18,599,229 17.045 14.09 14.07 14.09 13.97 16.65 1,310,642 14.191 -0.35%
2013-01-23 0 16.98 16.98 17.00 16.98 17.22 1,652,000 28,247,771 17.099 14.14 14.14 14.15 14.14 14.34 1,984,278 14.236 -0.12%
2013-01-22 0 17.00 16.98 17.00 16.92 17.20 1,459,531 24,862,547 17.035 14.15 14.14 14.15 14.09 14.32 1,753,096 14.182 0.00%
2013-01-21 0 17.00 16.98 17.00 16.52 17.02 1,906,000 32,038,980 16.810 14.15 14.14 14.15 13.75 14.17 2,289,367 13.995 1.43%
2013-01-18 0 16.76 16.74 16.78 16.60 16.86 2,072,851 34,734,289 16.757 13.95 13.94 13.97 13.82 14.04 2,489,778 13.951 0.36%
2013-01-17 0 16.70 16.64 16.72 16.48 16.74 542,846 9,023,940 16.623 13.90 13.85 13.92 13.72 13.94 652,032 13.840 0.12%
2013-01-16 0 16.68 16.64 16.70 16.48 16.80 3,327,894 55,389,015 16.644 13.89 13.85 13.90 13.72 13.99 3,997,256 13.857 -0.24%
2013-01-15 0 16.72 16.70 16.74 16.54 16.76 6,550,046 109,393,602 16.701 13.92 13.90 13.94 13.77 13.95 7,867,502 13.904 0.36%
2013-01-14 0 16.66 16.64 16.66 16.44 16.88 2,269,057 37,808,242 16.663 13.87 13.85 13.87 13.69 14.05 2,725,448 13.872 -0.72%
2013-01-11 0 16.78 16.74 16.78 16.68 17.00 2,394,445 40,139,022 16.763 13.97 13.94 13.97 13.89 14.15 2,876,056 13.956 -0.36%
2013-01-10 0 16.84 16.74 16.84 16.60 16.92 1,976,666 33,180,415 16.786 14.02 13.94 14.02 13.82 14.09 2,374,246 13.975 0.00%
2013-01-09 0 16.84 16.82 17.00 16.70 17.08 1,567,290 26,528,133 16.926 14.02 14.00 14.15 13.90 14.22 1,882,530 14.092 0.24%
2013-01-08 0 16.80 16.78 16.80 16.68 16.98 2,776,000 46,553,426 16.770 13.99 13.97 13.99 13.89 14.14 3,334,356 13.962 0.12%
2013-01-07 0 16.78 16.74 16.76 16.66 16.88 2,940,000 49,406,940 16.805 13.97 13.94 13.95 13.87 14.05 3,531,342 13.991 1.33%
2013-01-04 0 16.56 16.52 16.56 16.24 16.68 7,827,400 129,508,202 16.545 13.79 13.75 13.79 13.52 13.89 9,401,779 13.775 1.72%
2013-01-03 0 16.28 16.20 16.28 15.70 16.30 4,414,500 71,242,872 16.138 13.55 13.49 13.55 13.07 13.57 5,302,419 13.436 3.04%
2013-01-02 0 15.80 15.76 15.80 15.44 15.90 3,611,000 56,737,840 15.713 13.15 13.12 13.15 12.85 13.24 4,337,305 13.081 2.33%
2012-12-31 0 15.44 15.36 15.44 15.30 15.50 979,903 15,092,040 15.402 12.85 12.79 12.85 12.74 12.90 1,176,998 12.822 0.52%
2012-12-28 0 15.36 15.32 15.38 15.26 15.48 2,100,000 32,253,340 15.359 12.79 12.75 12.80 12.70 12.89 2,522,387 12.787 0.26%
2012-12-27 0 15.32 15.28 15.36 15.14 15.50 4,956,896 75,853,119 15.303 12.75 12.72 12.79 12.60 12.90 5,953,910 12.740 0.66%
2012-12-24 0 15.22 15.14 15.22 15.08 15.24 1,288,240 19,572,200 15.193 12.67 12.60 12.67 12.55 12.69 1,547,353 12.649 0.40%
2012-12-21 0 15.16 15.12 15.16 15.12 15.38 1,511,754 22,986,079 15.205 12.62 12.59 12.62 12.59 12.80 1,815,823 12.659 -1.17%
2012-12-20 0 15.34 15.28 15.34 15.24 15.38 1,611,117 24,687,216 15.323 12.77 12.72 12.77 12.69 12.80 1,935,172 12.757 0.66%
2012-12-19 0 15.24 15.16 15.24 15.08 15.26 3,332,542 50,615,044 15.188 12.69 12.62 12.69 12.55 12.70 4,002,839 12.645 0.66%
2012-12-18 0 15.14 15.12 15.20 15.14 15.34 1,911,497 29,036,143 15.190 12.60 12.59 12.65 12.60 12.77 2,295,969 12.647 -0.13%
2012-12-17 0 15.16 15.14 15.18 15.10 15.22 1,616,932 24,533,380 15.173 12.62 12.60 12.64 12.57 12.67 1,942,157 12.632 -0.13%
2012-12-14 0 15.18 15.10 15.12 15.06 15.26 1,450,569 21,993,874 15.162 12.64 12.57 12.59 12.54 12.70 1,742,332 12.623 -0.52%
2012-12-13 0 15.26 15.18 15.26 15.16 15.58 1,675,000 25,653,850 15.316 12.70 12.64 12.70 12.62 12.97 2,011,904 12.751 0.00%
2012-12-12 0 15.26 15.26 15.30 15.04 15.46 2,033,293 31,049,079 15.270 12.70 12.70 12.74 12.52 12.87 2,442,263 12.713 -0.26%
2012-12-11 0 15.30 15.26 15.28 15.14 15.70 2,216,000 34,012,402 15.349 12.74 12.70 12.72 12.60 13.07 2,661,719 12.778 1.73%
2012-12-10 0 15.04 15.00 15.10 14.78 15.10 1,648,000 24,729,923 15.006 12.52 12.49 12.57 12.31 12.57 1,979,474 12.493 1.08%
2012-12-07 0 14.88 14.86 14.96 14.82 15.00 1,268,640 18,943,457 14.932 12.39 12.37 12.45 12.34 12.49 1,523,810 12.432 -0.80%
2012-12-06 0 15.00 14.92 15.02 14.74 15.10 781,218 11,718,282 15.000 12.49 12.42 12.50 12.27 12.57 938,350 12.488 0.00%
2012-12-05 0 15.00 14.94 15.00 14.76 15.10 1,051,164 15,741,323 14.975 12.49 12.44 12.49 12.29 12.57 1,262,592 12.467 1.35%
2012-12-04 0 14.80 14.72 14.80 14.68 15.00 1,972,833 29,176,257 14.789 12.32 12.26 12.32 12.22 12.49 2,369,642 12.313 -1.33%
2012-12-03 0 15.00 14.94 15.00 14.94 15.08 2,446,859 36,664,468 14.984 12.49 12.44 12.49 12.44 12.55 2,939,013 12.475 0.00%
2012-11-30 0 15.00 14.90 15.00 14.90 15.04 1,714,463 25,695,979 14.988 12.49 12.40 12.49 12.40 12.52 2,059,305 12.478 0.00%
2012-11-29 0 15.00 14.98 15.00 14.92 15.06 2,350,176 35,210,275 14.982 12.49 12.47 12.49 12.42 12.54 2,822,883 12.473 0.13%
2012-11-28 0 14.98 14.96 15.00 14.90 15.14 3,468,360 51,960,307 14.981 12.47 12.45 12.49 12.40 12.60 4,165,975 12.473 -0.40%
2012-11-27 0 15.04 15.04 15.10 14.98 15.12 1,348,500 20,340,520 15.084 12.52 12.52 12.57 12.47 12.59 1,619,733 12.558 -0.13%
2012-11-26 0 15.06 15.04 15.10 15.04 15.14 3,190,000 48,126,970 15.087 12.54 12.52 12.57 12.52 12.60 3,831,627 12.560 0.00%
2012-11-23 0 15.06 15.02 15.06 14.92 15.16 8,592,144 129,357,111 15.055 12.54 12.50 12.54 12.42 12.62 10,320,341 12.534 0.40%
2012-11-22 0 15.00 14.98 15.00 14.96 15.14 2,828,300 42,455,420 15.011 12.49 12.47 12.49 12.45 12.60 3,397,175 12.497 -0.66%
2012-11-21 0 15.10 15.08 15.10 15.04 15.30 3,862,000 58,189,060 15.067 12.57 12.55 12.57 12.52 12.74 4,638,791 12.544 -0.40%
2012-11-20 0 15.16 15.12 15.16 15.12 15.18 1,190,000 18,032,220 15.153 12.62 12.59 12.62 12.59 12.64 1,429,353 12.616 0.26%
2012-11-19 0 15.12 15.10 15.16 15.10 15.38 506,000 7,686,160 15.190 12.59 12.57 12.62 12.57 12.80 607,775 12.646 -0.79%
2012-11-16 0 15.24 15.16 15.26 14.98 15.26 3,176,000 47,749,240 15.034 12.69 12.62 12.70 12.47 12.70 3,814,811 12.517 1.06%
2012-11-15 0 15.08 15.06 15.10 14.98 15.10 2,656,580 39,885,676 15.014 12.55 12.54 12.57 12.47 12.57 3,190,916 12.500 -0.40%
2012-11-14 0 15.14 15.04 15.18 15.00 15.18 877,000 13,219,340 15.073 12.60 12.52 12.64 12.49 12.64 1,053,397 12.549 -0.39%
2012-11-13 0 15.20 15.16 15.22 15.02 15.30 666,000 10,105,660 15.174 12.65 12.62 12.67 12.50 12.74 799,957 12.633 -0.39%
2012-11-12 0 15.26 15.18 15.26 15.14 15.58 1,120,000 17,150,820 15.313 12.70 12.64 12.70 12.60 12.97 1,345,273 12.749 -1.17%
2012-11-09 0 15.44 15.36 15.48 14.98 15.48 1,312,938 19,985,253 15.222 12.85 12.79 12.89 12.47 12.89 1,577,018 12.673 2.52%
2012-11-08 0 15.06 15.02 15.06 14.90 15.28 805,187 12,139,044 15.076 12.54 12.50 12.54 12.40 12.72 967,140 12.551 0.00%
2012-11-07 0 15.06 15.00 15.08 14.98 15.08 1,228,400 18,441,618 15.013 12.54 12.49 12.55 12.47 12.55 1,475,477 12.499 -0.26%
2012-11-06 0 15.10 15.04 15.14 14.84 15.18 1,701,000 25,549,200 15.020 12.57 12.52 12.60 12.35 12.64 2,043,134 12.505 0.00%
2012-11-05 0 15.10 15.08 15.12 15.00 15.38 648,000 9,816,600 15.149 12.57 12.55 12.59 12.49 12.80 778,337 12.612 -1.05%
2012-11-02 0 15.26 15.18 15.32 15.06 15.48 1,468,066 22,325,790 15.208 12.70 12.64 12.75 12.54 12.89 1,763,348 12.661 1.06%
2012-11-01 0 15.10 15.06 15.14 14.94 15.30 797,808 12,074,145 15.134 12.57 12.54 12.60 12.44 12.74 958,277 12.600 0.67%
2012-10-31 0 15.00 15.00 15.04 14.88 15.30 1,616,103 24,251,522 15.006 12.49 12.49 12.52 12.39 12.74 1,941,161 12.493 -1.32%
2012-10-30 0 15.20 15.12 15.20 15.10 15.82 764,036 11,620,307 15.209 12.65 12.59 12.65 12.57 13.17 917,712 12.662 -0.65%
2012-10-29 0 15.30 15.24 15.32 15.14 15.62 1,352,232 20,691,578 15.302 12.74 12.69 12.75 12.60 13.00 1,624,216 12.739 -1.16%
2012-10-26 0 15.48 15.44 15.48 15.40 15.80 2,059,413 32,012,309 15.544 12.89 12.85 12.89 12.82 13.15 2,473,637 12.941 -1.65%
2012-10-25 0 15.74 15.76 15.78 15.42 15.90 2,533,940 40,118,660 15.833 13.10 13.12 13.14 12.84 13.24 3,043,609 13.181 -0.51%
2012-10-24 0 15.82 15.76 15.80 15.70 15.98 942,951 14,938,106 15.842 13.17 13.12 13.15 13.07 13.30 1,132,613 13.189 0.13%
2012-10-22 0 15.80 15.78 15.84 15.64 15.94 870,186 13,775,286 15.830 13.15 13.14 13.19 13.02 13.27 1,045,212 13.179 0.38%
2012-10-19 0 15.74 15.74 15.78 15.68 15.84 3,590,000 56,692,800 15.792 13.10 13.10 13.14 13.05 13.19 4,312,081 13.147 0.38%
2012-10-18 0 15.68 15.58 15.70 15.58 15.80 1,319,055 20,699,056 15.692 13.05 12.97 13.07 12.97 13.15 1,584,366 13.065 -0.25%
2012-10-17 0 15.72 15.68 15.76 15.66 15.92 1,443,262 22,757,755 15.768 13.09 13.05 13.12 13.04 13.25 1,733,555 13.128 0.51%
2012-10-16 0 15.64 15.58 15.64 15.58 15.76 718,935 11,236,135 15.629 13.02 12.97 13.02 12.97 13.12 863,539 13.012 0.64%
2012-10-15 0 15.54 15.50 15.58 15.42 15.78 496,000 7,718,280 15.561 12.94 12.90 12.97 12.84 13.14 595,764 12.955 0.52%
2012-10-12 0 15.46 15.40 15.46 15.22 15.48 704,250 10,856,860 15.416 12.87 12.82 12.87 12.67 12.89 845,901 12.835 1.71%
2012-10-11 0 15.20 15.16 15.22 15.16 15.44 518,000 7,927,700 15.304 12.65 12.62 12.67 12.62 12.85 622,189 12.742 -0.78%
2012-10-10 0 15.32 15.30 15.36 15.10 15.56 290,000 4,420,760 15.244 12.75 12.74 12.79 12.57 12.95 348,330 12.691 -0.52%
2012-10-09 0 15.40 15.36 15.40 15.20 15.56 826,000 12,758,320 15.446 12.82 12.79 12.82 12.65 12.95 992,139 12.859 0.00%
2012-10-08 0 15.40 15.38 15.40 15.34 15.60 580,000 8,931,200 15.399 12.82 12.80 12.82 12.77 12.99 696,659 12.820 0.26%
2012-10-05 0 15.36 15.28 15.38 15.14 15.48 1,126,866 17,211,472 15.274 12.79 12.72 12.80 12.60 12.89 1,353,520 12.716 1.19%
2012-10-04 0 15.18 15.08 15.20 15.04 15.56 1,632,237 24,972,504 15.300 12.64 12.55 12.65 12.52 12.95 1,960,540 12.738 -1.43%
2012-10-03 0 15.40 15.34 15.40 15.32 15.64 4,068,201 62,585,367 15.384 12.82 12.77 12.82 12.75 13.02 4,886,466 12.808 2.39%
2012-09-28 0 15.04 15.00 15.10 14.92 15.18 1,881,818 28,319,106 15.049 12.52 12.49 12.57 12.42 12.64 2,260,321 12.529 0.53%
2012-09-27 0 14.96 14.94 15.00 14.82 15.06 1,041,610 15,576,937 14.955 12.45 12.44 12.49 12.34 12.54 1,251,116 12.450 -0.13%
2012-09-26 0 14.98 14.94 14.98 14.78 15.04 917,307 13,713,985 14.950 12.47 12.44 12.47 12.31 12.52 1,101,811 12.447 0.27%
2012-09-25 0 15.04 15.02 15.04 15.00 15.10 682,889 10,256,826 15.020 12.44 12.42 12.44 12.41 12.49 825,733 12.421 -0.40%
2012-09-24 0 15.10 15.08 15.10 14.98 15.20 2,046,877 30,818,850 15.057 12.49 12.47 12.49 12.39 12.57 2,475,036 12.452 0.67%
2012-09-21 0 15.00 15.00 15.08 14.92 15.10 2,429,671 36,449,818 15.002 12.41 12.41 12.47 12.34 12.49 2,937,901 12.407 0.27%
2012-09-20 0 14.96 14.94 14.98 14.90 15.06 2,288,000 34,229,192 14.960 12.37 12.36 12.39 12.32 12.45 2,766,596 12.372 0.00%
2012-09-19 0 14.96 14.94 14.98 14.82 15.00 1,801,700 26,924,857 14.944 12.37 12.36 12.39 12.26 12.41 2,178,573 12.359 0.00%
2012-09-18 0 14.96 15.00 15.02 14.94 15.12 2,476,213 37,155,929 15.005 12.37 12.41 12.42 12.36 12.50 2,994,179 12.409 -0.27%
2012-09-17 0 15.00 14.96 15.02 14.80 15.14 2,170,968 32,557,986 14.997 12.41 12.37 12.42 12.24 12.52 2,625,084 12.403 2.04%
2012-09-14 0 14.70 14.70 14.72 14.42 14.72 2,625,609 38,524,160 14.672 12.16 12.16 12.17 11.93 12.17 3,174,825 12.134 2.80%
2012-09-13 0 14.30 14.26 14.30 14.22 14.40 900,986 12,847,121 14.259 11.83 11.79 11.83 11.76 11.91 1,089,451 11.792 -0.28%
2012-09-12 0 14.34 14.30 14.34 14.20 14.44 1,176,550 16,824,615 14.300 11.86 11.83 11.86 11.74 11.94 1,422,657 11.826 1.27%
2012-09-11 0 14.16 14.14 14.18 14.08 14.22 1,784,000 25,240,280 14.148 11.71 11.69 11.73 11.64 11.76 2,157,171 11.701 0.71%
2012-09-10 0 14.06 14.02 14.10 13.80 14.16 11,164,298 154,681,686 13.855 11.63 11.59 11.66 11.41 11.71 13,499,608 11.458 1.88%
2012-09-07 0 13.80 13.78 13.82 13.70 14.38 2,101,673 29,031,730 13.814 11.41 11.40 11.43 11.33 11.89 2,541,294 11.424 0.15%
2012-09-06 0 13.78 13.76 13.82 13.72 14.04 1,709,418 23,631,997 13.825 11.40 11.38 11.43 11.35 11.61 2,066,988 11.433 -1.57%
2012-09-05 0 14.00 13.98 14.00 13.88 14.26 2,014,033 28,280,076 14.042 11.58 11.56 11.58 11.48 11.79 2,435,322 11.612 -1.41%
2012-09-04 0 14.20 14.16 14.20 14.12 14.64 4,916,560 70,790,168 14.398 11.74 11.71 11.74 11.68 12.11 5,944,989 11.908 -2.47%
2012-09-03 0 14.56 14.56 14.60 14.46 14.70 716,825 10,431,890 14.553 12.04 12.04 12.07 11.96 12.16 866,768 12.035 0.28%
2012-08-31 0 14.52 14.44 14.54 14.28 14.72 1,995,820 28,855,688 14.458 12.01 11.94 12.02 11.81 12.17 2,413,299 11.957 -0.95%
2012-08-30 0 14.66 14.60 14.66 14.40 14.68 1,098,767 16,080,220 14.635 12.12 12.07 12.12 11.91 12.14 1,328,603 12.103 -0.54%
2012-08-29 0 14.74 14.72 14.74 14.42 14.88 1,301,501 19,199,224 14.752 12.19 12.17 12.19 11.93 12.31 1,573,745 12.200 1.80%
2012-08-28 0 14.48 14.48 14.56 14.32 14.76 1,116,320 16,159,230 14.475 11.98 11.98 12.04 11.84 12.21 1,349,828 11.971 -1.76%
2012-08-27 0 14.74 14.70 14.74 14.62 14.86 1,166,737 17,170,916 14.717 12.19 12.16 12.19 12.09 12.29 1,410,791 12.171 1.24%
2012-08-24 0 14.56 14.52 14.54 14.30 14.68 2,035,000 29,576,860 14.534 12.04 12.01 12.02 11.83 12.14 2,460,674 12.020 2.39%
2012-08-23 0 14.22 14.20 14.22 13.98 14.36 431,000 6,131,720 14.227 11.76 11.74 11.76 11.56 11.88 521,155 11.766 0.42%
2012-08-22 0 14.16 14.08 14.16 13.96 14.16 701,500 9,856,160 14.050 11.71 11.64 11.71 11.55 11.71 848,237 11.620 1.14%
2012-08-21 0 14.00 13.98 14.02 13.86 14.10 920,000 12,881,940 14.002 11.58 11.56 11.59 11.46 11.66 1,112,442 11.580 -0.57%
2012-08-20 0 14.08 14.04 14.12 14.00 14.38 625,000 8,829,200 14.127 11.64 11.61 11.68 11.58 11.89 755,735 11.683 -0.85%
2012-08-17 0 14.20 14.10 14.20 13.92 14.20 646,168 9,104,613 14.090 11.74 11.66 11.74 11.51 11.74 781,331 11.653 2.31%
2012-08-16 0 13.88 13.88 13.94 13.86 14.10 826,933 11,549,695 13.967 11.48 11.48 11.53 11.46 11.66 999,908 11.551 -0.29%
2012-08-15 0 13.92 13.90 13.98 13.82 14.16 707,683 9,849,074 13.917 11.51 11.50 11.56 11.43 11.71 855,714 11.510 -0.43%
2012-08-14 0 13.98 13.98 14.00 13.86 14.22 1,265,400 17,757,882 14.033 11.56 11.56 11.58 11.46 11.76 1,530,092 11.606 -0.43%
2012-08-13 0 14.04 14.04 14.10 13.90 14.24 2,164,042 30,380,866 14.039 11.61 11.61 11.66 11.50 11.78 2,616,709 11.610 -1.96%
2012-08-10 0 14.32 14.24 14.32 14.12 14.70 2,969,387 42,540,099 14.326 11.84 11.78 11.84 11.68 12.16 3,590,513 11.848 -1.65%
2012-08-09 0 14.56 14.54 14.66 14.52 14.92 1,636,700 23,993,101 14.659 12.04 12.02 12.12 12.01 12.34 1,979,059 12.123 -1.09%
2012-08-08 0 14.72 14.70 14.78 14.66 14.86 754,159 11,136,462 14.767 12.17 12.16 12.22 12.12 12.29 911,911 12.212 0.00%
2012-08-07 0 14.72 14.68 14.74 14.66 14.90 614,000 9,050,460 14.740 12.17 12.14 12.19 12.12 12.32 742,434 12.190 -0.27%
2012-08-06 0 14.76 14.70 14.76 14.68 14.96 750,682 11,112,893 14.804 12.21 12.16 12.21 12.14 12.37 907,707 12.243 1.10%
2012-08-03 0 14.60 14.58 14.64 14.60 14.74 507,362 7,424,646 14.634 12.07 12.06 12.11 12.07 12.19 613,490 12.102 -0.95%
2012-08-02 0 14.74 14.74 14.76 14.72 15.04 994,927 14,699,244 14.774 12.19 12.19 12.21 12.17 12.44 1,203,042 12.218 -0.94%
2012-08-01 0 14.88 14.88 14.90 14.82 15.30 2,675,424 39,957,270 14.935 12.31 12.31 12.32 12.26 12.65 3,235,060 12.351 -2.75%
2012-07-31 0 15.30 15.24 15.40 15.16 15.40 1,471,706 22,507,567 15.294 12.65 12.60 12.74 12.54 12.74 1,779,552 12.648 1.06%
2012-07-30 0 15.14 15.10 15.16 15.00 15.16 860,000 12,981,600 15.095 12.52 12.49 12.54 12.41 12.54 1,039,892 12.484 1.88%
2012-07-27 0 14.86 14.84 14.92 14.76 15.26 1,105,057 16,583,889 15.007 12.29 12.27 12.34 12.21 12.62 1,336,209 12.411 0.54%
2012-07-26 0 14.78 14.72 14.84 14.70 15.04 1,060,000 15,682,240 14.795 12.22 12.17 12.27 12.16 12.44 1,281,727 12.235 0.27%
2012-07-25 0 14.74 14.66 14.74 14.42 14.78 992,000 14,600,040 14.718 12.19 12.12 12.19 11.93 12.22 1,199,503 12.172 0.82%
2012-07-24 0 14.62 14.58 14.62 14.54 14.84 338,653 4,952,384 14.624 12.09 12.06 12.09 12.02 12.27 409,491 12.094 -1.48%
2012-07-23 0 14.84 14.82 14.84 14.54 14.84 1,193,405 17,583,061 14.734 12.27 12.26 12.27 12.02 12.27 1,443,037 12.185 1.09%
2012-07-20 0 14.68 14.68 14.70 14.66 15.06 2,993,902 44,220,431 14.770 12.14 12.14 12.16 12.12 12.45 3,620,156 12.215 -1.61%
2012-07-19 0 14.92 14.90 14.96 14.80 15.30 3,279,033 49,192,469 15.002 12.34 12.32 12.37 12.24 12.65 3,964,930 12.407 -1.58%
2012-07-18 0 15.16 15.14 15.16 15.12 15.40 421,397 6,406,815 15.204 12.54 12.52 12.54 12.50 12.74 509,543 12.574 -0.13%
2012-07-17 0 15.18 15.16 15.20 15.10 15.36 2,596,000 39,455,400 15.199 12.55 12.54 12.57 12.49 12.70 3,139,022 12.569 1.07%
2012-07-16 0 15.02 15.00 15.06 14.96 15.32 4,805,033 72,251,289 15.037 12.42 12.41 12.45 12.37 12.67 5,810,133 12.435 -1.83%
2012-07-13 0 15.30 15.28 15.38 15.20 15.62 1,147,972 17,672,973 15.395 12.65 12.64 12.72 12.57 12.92 1,388,101 12.732 0.26%
2012-07-12 0 15.26 15.20 15.22 15.12 15.36 892,454 13,583,380 15.220 12.62 12.57 12.59 12.50 12.70 1,079,134 12.587 0.66%
2012-07-11 0 15.16 15.12 15.20 14.86 15.20 665,512 10,018,080 15.053 12.54 12.50 12.57 12.29 12.57 804,722 12.449 0.53%
2012-07-10 0 15.08 15.08 15.10 14.88 15.20 1,425,489 21,402,638 15.014 12.47 12.47 12.49 12.31 12.57 1,723,668 12.417 -0.40%
2012-07-09 0 15.14 15.08 15.14 14.88 15.30 1,781,644 26,923,460 15.112 12.52 12.47 12.52 12.31 12.65 2,154,322 12.497 -1.43%
2012-07-06 0 15.36 15.36 15.48 15.10 15.56 1,750,839 26,756,507 15.282 12.70 12.70 12.80 12.49 12.87 2,117,074 12.638 3.09%
2012-07-05 0 14.90 14.90 14.94 14.86 15.02 950,000 14,210,240 14.958 12.32 12.32 12.36 12.29 12.42 1,148,718 12.371 -0.67%
2012-07-04 0 15.00 14.94 15.00 14.84 15.02 418,000 6,249,320 14.951 12.41 12.36 12.41 12.27 12.42 505,436 12.364 1.08%
2012-07-03 0 14.84 14.74 14.84 14.74 14.96 766,000 11,370,492 14.844 12.27 12.19 12.27 12.19 12.37 926,229 12.276 0.41%
2012-06-29 0 14.78 14.68 14.80 14.56 15.00 4,457,742 66,533,171 14.925 12.22 12.14 12.24 12.04 12.41 5,390,197 12.343 -2.12%
2012-06-28 0 15.10 15.00 15.10 14.88 15.26 2,470,141 37,247,840 15.079 12.49 12.41 12.49 12.31 12.62 2,986,837 12.471 0.67%
2012-06-27 0 15.00 15.00 15.08 14.80 15.26 583,125 8,744,655 14.996 12.41 12.41 12.47 12.24 12.62 705,101 12.402 1.08%
2012-06-26 0 14.84 14.76 14.86 14.60 14.86 908,000 13,397,080 14.754 12.27 12.21 12.29 12.07 12.29 1,097,932 12.202 -0.40%
2012-06-25 0 14.90 14.90 14.92 14.68 15.36 1,462,000 21,715,240 14.853 12.32 12.32 12.34 12.14 12.70 1,767,816 12.284 -2.87%
2012-06-22 0 15.34 15.24 15.34 15.24 16.00 1,744,552 26,725,750 15.320 12.69 12.60 12.69 12.60 13.23 2,109,471 12.669 0.26%
2012-06-21 0 15.30 15.30 15.32 15.24 15.38 1,940,876 29,714,460 15.310 12.65 12.65 12.67 12.60 12.72 2,346,862 12.661 -0.13%
2012-06-20 0 15.32 15.26 15.38 15.16 15.44 1,073,542 16,412,210 15.288 12.67 12.62 12.72 12.54 12.77 1,298,102 12.643 0.39%
2012-06-19 0 15.26 15.30 15.32 14.96 15.54 1,346,000 20,434,180 15.181 12.62 12.65 12.67 12.37 12.85 1,627,552 12.555 2.83%
2012-06-18 0 14.84 14.84 14.94 14.82 15.10 846,352 12,615,620 14.906 12.27 12.27 12.36 12.26 12.49 1,023,389 12.327 -0.93%
2012-06-15 0 14.98 14.88 14.98 14.78 15.26 1,570,587 23,451,905 14.932 12.39 12.31 12.39 12.22 12.62 1,899,117 12.349 0.67%
2012-06-14 0 14.88 14.88 14.92 14.82 15.28 1,523,122 22,822,627 14.984 12.31 12.31 12.34 12.26 12.64 1,841,723 12.392 -0.13%
2012-06-13 0 14.90 14.86 14.94 14.70 15.02 2,154,000 32,022,260 14.866 12.32 12.29 12.36 12.16 12.42 2,604,566 12.295 -1.46%
2012-06-12 0 15.12 15.02 15.14 14.86 15.50 2,701,194 40,700,790 15.068 12.50 12.42 12.52 12.29 12.82 3,266,221 12.461 0.53%
2012-06-11 0 15.04 15.00 15.10 14.82 15.66 1,468,185 22,020,976 14.999 12.44 12.41 12.49 12.26 12.95 1,775,295 12.404 0.80%
2012-06-08 0 14.92 14.84 14.94 14.66 15.04 2,807,001 41,582,243 14.814 12.34 12.27 12.36 12.12 12.44 3,394,160 12.251 0.95%
2012-06-07 0 14.78 14.68 14.80 14.58 15.18 1,073,001 15,936,755 14.853 12.22 12.14 12.24 12.06 12.55 1,297,448 12.283 0.14%
2012-06-06 0 14.76 14.66 14.80 14.40 14.92 936,725 13,791,880 14.724 12.21 12.12 12.24 11.91 12.34 1,132,666 12.176 1.10%
2012-06-05 0 14.60 14.54 14.68 14.52 15.02 872,998 12,901,748 14.779 12.07 12.02 12.14 12.01 12.42 1,055,609 12.222 0.97%
2012-06-04 0 14.46 14.44 14.46 14.44 15.08 1,711,500 25,153,290 14.697 11.96 11.94 11.96 11.94 12.47 2,069,506 12.154 -4.37%
2012-06-01 0 15.12 15.06 15.24 15.06 15.72 3,862,865 59,092,062 15.297 12.50 12.45 12.60 12.45 13.00 4,670,886 12.651 -0.92%
2012-05-31 0 15.26 15.12 15.16 15.12 15.88 8,215,037 126,439,662 15.391 12.62 12.50 12.54 12.50 13.13 9,933,430 12.729 -1.42%
2012-05-30 0 15.58 15.50 15.58 15.50 15.90 1,839,806 28,734,715 15.618 12.80 12.74 12.80 12.74 13.07 2,239,021 12.834 -1.77%
2012-05-29 0 15.86 15.82 15.92 15.50 15.94 1,195,981 18,816,088 15.733 13.03 13.00 13.08 12.74 13.10 1,455,494 12.928 2.32%
2012-05-28 0 15.50 15.46 15.48 15.24 15.64 1,215,921 18,859,092 15.510 12.74 12.70 12.72 12.52 12.85 1,479,761 12.745 -0.64%
2012-05-25 0 15.60 15.52 15.58 15.34 16.00 1,656,000 25,771,480 15.562 12.82 12.75 12.80 12.60 13.15 2,015,332 12.788 1.04%
2012-05-24 0 15.44 15.38 15.44 15.04 15.60 1,308,200 20,001,852 15.290 12.69 12.64 12.69 12.36 12.82 1,592,063 12.563 0.65%
2012-05-23 0 15.34 15.28 15.38 15.26 15.76 1,326,537 20,529,920 15.476 12.60 12.56 12.64 12.54 12.95 1,614,379 12.717 -2.29%
2012-05-22 0 15.70 15.62 15.68 15.38 15.90 2,459,978 38,493,405 15.648 12.90 12.83 12.88 12.64 13.07 2,993,763 12.858 2.88%
2012-05-21 0 15.26 15.22 15.26 15.02 15.44 930,000 14,111,982 15.174 12.54 12.51 12.54 12.34 12.69 1,131,799 12.469 -0.26%
2012-05-18 0 15.30 15.26 15.32 15.02 15.48 3,277,111 50,151,078 15.303 12.57 12.54 12.59 12.34 12.72 3,988,204 12.575 -2.80%
2012-05-17 0 15.74 15.64 15.74 15.44 15.96 3,625,107 56,821,784 15.675 12.93 12.85 12.93 12.69 13.11 4,411,711 12.880 1.81%
2012-05-16 0 15.46 15.32 15.50 15.20 15.90 7,554,337 117,328,671 15.531 12.70 12.59 12.74 12.49 13.07 9,193,536 12.762 1.31%
2012-05-15 0 15.26 15.26 15.34 15.12 15.40 2,072,878 31,763,791 15.324 12.54 12.54 12.60 12.42 12.65 2,522,667 12.591 -1.42%
2012-05-14 0 15.48 15.42 15.48 15.28 15.78 983,775 15,242,867 15.494 12.72 12.67 12.72 12.56 12.97 1,197,242 12.732 -2.15%
2012-05-11 0 15.82 15.82 15.88 15.74 16.14 1,598,000 25,353,020 15.865 13.00 13.00 13.05 12.93 13.26 1,944,747 13.037 -1.98%
2012-05-10 0 16.14 16.06 16.08 16.02 16.50 1,696,235 27,441,212 16.178 13.26 13.20 13.21 13.16 13.56 2,064,297 13.293 -2.06%
2012-05-09 0 16.48 16.44 16.48 16.30 16.50 1,165,039 19,158,970 16.445 13.54 13.51 13.54 13.39 13.56 1,417,838 13.513 -0.72%
2012-05-08 0 16.60 16.58 16.60 16.46 16.90 1,456,000 24,157,000 16.591 13.64 13.62 13.64 13.53 13.89 1,771,934 13.633 0.48%
2012-05-07 0 16.52 16.52 16.58 16.46 16.86 172,000 2,857,040 16.611 13.57 13.57 13.62 13.53 13.85 209,322 13.649 -2.71%
2012-05-04 0 16.98 16.98 17.00 16.60 17.24 1,366,733 23,199,424 16.974 13.95 13.95 13.97 13.64 14.17 1,663,297 13.948 0.59%
2012-05-03 0 16.88 16.74 16.88 16.22 16.96 908,341 15,181,766 16.714 13.87 13.76 13.87 13.33 13.94 1,105,440 13.734 2.18%
2012-05-02 0 16.52 16.46 16.60 16.26 16.72 2,365,582 38,916,635 16.451 13.57 13.53 13.64 13.36 13.74 2,878,884 13.518 0.24%
2012-04-30 0 16.48 16.46 16.50 16.24 16.58 933,889 15,330,669 16.416 13.54 13.53 13.56 13.34 13.62 1,136,532 13.489 0.86%
2012-04-27 0 16.34 16.30 16.38 16.24 16.80 2,189,533 36,170,283 16.520 13.43 13.39 13.46 13.34 13.80 2,664,635 13.574 -2.27%
2012-04-26 0 16.72 16.70 16.80 16.48 16.82 1,019,707 17,051,040 16.722 13.74 13.72 13.80 13.54 13.82 1,240,971 13.740 0.97%
2012-04-25 0 16.56 16.50 16.58 16.48 16.92 923,048 15,305,762 16.582 13.61 13.56 13.62 13.54 13.90 1,123,338 13.625 -2.36%
2012-04-24 0 16.96 16.84 16.96 16.78 17.78 1,317,753 22,644,060 17.184 13.94 13.84 13.94 13.79 14.61 1,603,689 14.120 -1.05%
2012-04-23 0 17.14 17.06 17.18 16.98 17.18 356,862 6,097,884 17.088 14.08 14.02 14.12 13.95 14.12 434,297 14.041 0.47%
2012-04-20 0 17.06 17.02 17.04 16.80 17.22 903,713 15,295,459 16.925 14.02 13.99 14.00 13.80 14.15 1,099,808 13.907 1.91%
2012-04-19 0 16.74 16.70 16.82 16.60 16.90 1,735,006 29,002,321 16.716 13.76 13.72 13.82 13.64 13.89 2,111,481 13.736 0.12%
2012-04-18 0 16.72 16.64 16.72 16.38 16.88 928,006 15,471,140 16.671 13.74 13.67 13.74 13.46 13.87 1,129,372 13.699 0.12%
2012-04-17 0 16.70 16.70 16.72 16.58 16.98 2,881,716 48,160,216 16.712 13.72 13.72 13.74 13.62 13.95 3,507,013 13.733 0.24%
2012-04-16 0 16.66 16.66 16.74 16.52 17.00 1,470,334 24,600,199 16.731 13.69 13.69 13.76 13.57 13.97 1,789,379 13.748 -1.88%
2012-04-13 0 16.98 16.94 17.00 16.80 17.30 2,138,094 36,291,741 16.974 13.95 13.92 13.97 13.80 14.22 2,602,034 13.947 1.43%
2012-04-12 0 16.74 16.72 16.76 16.56 16.92 961,929 16,114,247 16.752 13.76 13.74 13.77 13.61 13.90 1,170,656 13.765 -0.83%
2012-04-11 0 16.88 16.82 16.88 16.82 17.38 2,000,940 33,788,226 16.886 13.87 13.82 13.87 13.82 14.28 2,435,120 13.875 -2.99%
2012-04-10 0 17.40 17.32 17.34 16.94 17.60 1,043,297 17,994,769 17.248 14.30 14.23 14.25 13.92 14.46 1,269,680 14.173 2.11%
2012-04-05 0 17.04 17.02 17.06 16.98 17.38 606,607 10,423,211 17.183 14.00 13.99 14.02 13.95 14.28 738,233 14.119 -1.96%
2012-04-03 0 17.38 17.34 17.36 17.32 17.80 2,953,044 51,477,551 17.432 14.28 14.25 14.26 14.23 14.63 3,593,819 14.324 0.46%
2012-04-02 0 17.30 17.30 17.32 17.18 17.44 4,498,210 77,679,237 17.269 14.22 14.22 14.23 14.12 14.33 5,474,267 14.190 1.88%
2012-03-30 0 16.98 16.94 17.02 16.74 17.02 2,975,783 50,411,903 16.941 13.95 13.92 13.99 13.76 13.99 3,621,492 13.920 0.47%
2012-03-29 0 16.90 16.88 16.90 16.72 17.00 715,560 12,079,918 16.882 13.89 13.87 13.89 13.74 13.97 870,828 13.872 -0.71%
2012-03-28 0 17.02 16.98 17.02 16.92 17.18 1,140,997 19,355,879 16.964 13.99 13.95 13.99 13.90 14.12 1,388,579 13.939 -0.12%
2012-03-27 0 17.04 16.98 17.08 16.48 17.04 1,080,473 18,149,305 16.798 14.00 13.95 14.03 13.54 14.00 1,314,922 13.803 1.91%
2012-03-26 0 16.72 16.70 16.72 16.12 16.94 2,207,513 36,536,341 16.551 13.74 13.72 13.74 13.25 13.92 2,686,516 13.600 1.21%
2012-03-23 0 16.52 16.46 16.48 16.16 16.88 3,098,118 50,866,651 16.419 13.57 13.53 13.54 13.28 13.87 3,770,372 13.491 -2.25%
2012-03-22 0 16.90 16.88 16.98 16.64 17.08 2,284,193 38,476,411 16.845 13.89 13.87 13.95 13.67 14.03 2,779,835 13.841 0.12%
2012-03-21 0 16.88 16.82 16.94 16.70 17.20 1,956,362 33,041,000 16.889 13.87 13.82 13.92 13.72 14.13 2,380,869 13.878 -1.06%
2012-03-20 0 17.06 17.06 17.10 16.66 18.20 6,862,689 118,129,642 17.213 14.02 14.02 14.05 13.69 14.95 8,351,809 14.144 -7.78%
2012-03-19 0 18.50 18.48 18.50 18.02 18.84 2,633,697 48,647,669 18.471 15.20 15.19 15.20 14.81 15.48 3,205,177 15.178 1.09%
2012-03-16 0 18.30 18.30 18.38 18.20 18.98 2,880,000 53,235,816 18.485 15.04 15.04 15.10 14.95 15.60 3,504,925 15.189 -2.14%
2012-03-15 0 18.70 18.72 18.80 18.70 19.48 1,402,165 26,671,661 19.022 15.37 15.38 15.45 15.37 16.01 1,706,418 15.630 -2.30%
2012-03-14 0 19.14 19.12 19.18 19.00 19.50 1,386,779 26,594,176 19.177 15.73 15.71 15.76 15.61 16.02 1,687,693 15.758 0.74%
2012-03-13 0 19.00 18.98 19.00 18.88 19.24 2,120,332 40,284,374 18.999 15.61 15.60 15.61 15.51 15.81 2,580,418 15.612 0.32%
2012-03-12 0 18.94 18.92 19.00 18.64 19.50 3,103,809 58,931,782 18.987 15.56 15.55 15.61 15.32 16.02 3,777,298 15.602 -0.84%
2012-03-09 0 19.10 19.10 19.24 18.92 19.48 793,385 15,195,175 19.152 15.69 15.69 15.81 15.55 16.01 965,540 15.737 0.53%
2012-03-08 0 19.00 19.00 19.02 18.82 19.24 3,035,693 57,712,117 19.011 15.61 15.61 15.63 15.46 15.81 3,694,401 15.622 0.53%
2012-03-07 0 18.90 18.80 18.90 18.80 19.08 3,870,925 73,179,398 18.905 15.53 15.45 15.53 15.45 15.68 4,710,869 15.534 -0.94%
2012-03-06 0 19.08 19.08 19.18 18.62 19.56 1,708,421 32,594,882 19.079 15.68 15.68 15.76 15.30 16.07 2,079,128 15.677 -0.42%
2012-03-05 0 19.16 19.06 19.16 18.98 19.40 1,842,370 35,189,948 19.100 15.74 15.66 15.74 15.60 15.94 2,242,142 15.695 0.63%
2012-03-02 0 19.04 19.00 19.04 18.90 19.32 5,416,000 103,287,650 19.071 15.65 15.61 15.65 15.53 15.88 6,591,206 15.671 -0.31%
2012-03-01 0 19.10 19.08 19.18 19.02 19.80 3,838,491 74,304,565 19.358 15.69 15.68 15.76 15.63 16.27 4,671,397 15.906 -1.55%
2012-02-29 0 19.40 19.40 19.44 18.72 20.15 2,872,000 55,470,820 19.314 15.94 15.94 15.97 15.38 16.56 3,495,189 15.871 3.30%
2012-02-28 0 18.78 18.72 18.80 18.36 18.88 1,239,214 23,214,596 18.733 15.43 15.38 15.45 15.09 15.51 1,508,108 15.393 -0.11%
2012-02-27 0 18.80 18.72 18.80 18.40 18.80 820,257 15,276,962 18.625 15.45 15.38 15.45 15.12 15.45 998,243 15.304 1.51%
2012-02-24 0 18.52 18.46 18.52 18.22 18.80 2,089,077 38,407,549 18.385 15.22 15.17 15.22 14.97 15.45 2,542,381 15.107 -0.22%
2012-02-23 0 18.56 18.52 18.58 18.02 18.60 1,653,484 30,292,502 18.320 15.25 15.22 15.27 14.81 15.28 2,012,270 15.054 0.00%
2012-02-22 0 18.56 18.54 18.60 18.34 18.80 943,000 17,494,920 18.552 15.25 15.23 15.28 15.07 15.45 1,147,619 15.245 -0.43%
2012-02-21 0 18.64 18.62 18.64 18.38 18.80 1,598,039 29,568,979 18.503 15.32 15.30 15.32 15.10 15.45 1,944,794 15.204 0.98%
2012-02-20 0 18.46 18.44 18.46 18.10 18.60 1,164,000 21,424,320 18.406 15.17 15.15 15.17 14.87 15.28 1,416,574 15.124 1.99%
2012-02-17 0 18.10 18.02 18.10 17.38 18.32 4,060,001 72,657,051 17.896 14.87 14.81 14.87 14.28 15.05 4,940,972 14.705 0.89%
2012-02-16 0 17.94 17.94 18.00 17.90 18.38 3,152,951 56,576,244 17.944 14.74 14.74 14.79 14.71 15.10 3,837,103 14.745 0.45%
2012-02-15 0 17.86 17.82 17.90 17.30 17.94 2,025,175 35,919,000 17.736 14.68 14.64 14.71 14.22 14.74 2,464,613 14.574 4.44%
2012-02-14 0 17.10 17.06 17.12 16.92 17.46 1,912,351 32,681,668 17.090 14.05 14.02 14.07 13.90 14.35 2,327,308 14.043 0.00%
2012-02-13 0 17.10 17.08 17.10 17.00 17.10 494,837 8,441,136 17.058 14.05 14.03 14.05 13.97 14.05 602,211 14.017 -0.81%
2012-02-10 0 17.24 17.06 17.14 16.82 17.26 3,496,000 59,430,840 17.000 14.17 14.02 14.08 13.82 14.18 4,254,589 13.969 1.65%
2012-02-09 0 16.96 16.90 16.96 16.36 16.98 4,012,000 66,820,348 16.655 13.94 13.89 13.94 13.44 13.95 4,882,555 13.686 3.79%
2012-02-08 0 16.34 16.36 16.44 16.04 16.44 1,960,000 31,867,740 16.259 13.43 13.44 13.51 13.18 13.51 2,385,296 13.360 1.74%
2012-02-07 0 16.06 16.06 16.08 16.00 16.14 563,046 9,053,584 16.080 13.20 13.20 13.21 13.15 13.26 685,220 13.213 0.00%
2012-02-06 0 16.06 16.02 16.10 15.90 16.24 1,383,833 22,266,301 16.090 13.20 13.16 13.23 13.07 13.34 1,684,108 13.221 0.25%
2012-02-03 0 16.02 16.00 16.02 15.88 16.18 2,015,953 32,259,707 16.002 13.16 13.15 13.16 13.05 13.30 2,453,390 13.149 0.13%
2012-02-02 0 16.00 16.00 16.10 15.78 16.12 2,246,000 35,907,920 15.987 13.15 13.15 13.23 12.97 13.25 2,733,355 13.137 -1.72%
2012-02-01 0 16.28 16.28 16.30 16.10 16.40 4,490,000 72,893,778 16.235 13.38 13.38 13.39 13.23 13.48 5,464,275 13.340 1.12%
2012-01-31 0 16.10 16.08 16.18 16.00 16.48 2,920,254 47,026,530 16.104 13.23 13.21 13.30 13.15 13.54 3,553,914 13.232 1.51%
2012-01-30 0 15.86 15.86 15.94 15.76 16.02 3,877,000 61,537,094 15.872 13.03 13.03 13.10 12.95 13.16 4,718,262 13.042 -2.46%
2012-01-27 0 16.26 16.24 16.28 16.00 16.46 1,937,000 31,484,054 16.254 13.36 13.34 13.38 13.15 13.53 2,357,305 13.356 0.00%
2012-01-26 0 16.26 16.30 16.32 15.94 16.50 5,422,023 87,897,913 16.211 13.36 13.39 13.41 13.10 13.56 6,598,536 13.321 0.87%
2012-01-20 0 16.12 16.10 16.14 15.80 16.14 3,096,406 49,489,391 15.983 13.25 13.23 13.26 12.98 13.26 3,768,288 13.133 1.77%
2012-01-19 0 15.84 15.76 15.90 15.36 16.00 7,088,000 111,828,760 15.777 13.02 12.95 13.07 12.62 13.15 8,626,010 12.964 2.72%
2012-01-18 0 15.42 15.40 15.42 15.18 15.70 2,912,000 44,901,260 15.419 12.67 12.65 12.67 12.47 12.90 3,543,868 12.670 1.18%
2012-01-17 0 15.24 15.26 15.36 14.82 15.50 755,700 11,520,282 15.245 12.52 12.54 12.62 12.18 12.74 919,678 12.526 1.06%
2012-01-16 0 15.08 15.06 15.14 14.82 15.14 798,366 11,980,732 15.007 12.39 12.37 12.44 12.18 12.44 971,602 12.331 -0.66%
2012-01-13 0 15.18 15.14 15.18 15.12 15.32 4,217,012 64,139,965 15.210 12.47 12.44 12.47 12.42 12.59 5,132,052 12.498 1.07%
2012-01-12 0 15.02 15.00 15.04 14.68 15.10 5,356,000 80,326,420 14.997 12.34 12.33 12.36 12.06 12.41 6,518,187 12.323 2.60%
2012-01-11 0 14.64 14.58 14.64 14.54 14.70 2,561,630 37,419,778 14.608 12.03 11.98 12.03 11.95 12.08 3,117,472 12.003 1.67%
2012-01-10 0 14.40 14.36 14.40 14.10 14.54 3,577,085 51,420,501 14.375 11.83 11.80 11.83 11.59 11.95 4,353,269 11.812 1.84%
2012-01-09 0 14.14 14.10 14.18 13.84 14.30 4,201,500 59,224,160 14.096 11.62 11.59 11.65 11.37 11.75 5,113,174 11.583 2.17%
2012-01-06 0 13.84 13.80 13.88 13.74 14.10 2,741,653 37,960,982 13.846 11.37 11.34 11.41 11.29 11.59 3,336,558 11.377 0.44%
2012-01-05 0 13.78 13.76 13.80 13.58 13.84 5,958,214 81,813,328 13.731 11.32 11.31 11.34 11.16 11.37 7,251,074 11.283 0.88%
2012-01-04 0 13.66 13.70 13.72 13.50 13.78 2,607,764 35,631,114 13.663 11.22 11.26 11.27 11.09 11.32 3,173,617 11.227 1.34%
2012-01-03 0 13.48 13.48 13.54 13.34 13.86 857,685 11,655,821 13.590 11.08 11.08 11.13 10.96 11.39 1,043,792 11.167 0.60%
2011-12-30 0 13.40 13.36 13.40 13.18 13.54 1,908,024 25,396,621 13.310 11.01 10.98 11.01 10.83 11.13 2,322,042 10.937 -0.89%
2011-12-29 0 13.52 13.44 13.54 13.32 13.54 692,984 9,351,316 13.494 11.11 11.04 11.13 10.95 11.13 843,353 11.088 0.90%
2011-12-28 0 13.40 13.38 13.44 13.32 13.46 1,268,500 16,997,918 13.400 11.01 10.99 11.04 10.95 11.06 1,543,749 11.011 -0.89%
2011-12-23 0 13.52 13.46 13.52 13.40 13.58 1,875,580 25,335,703 13.508 11.11 11.06 11.11 11.01 11.16 2,282,558 11.100 1.50%
2011-12-22 0 13.32 13.28 13.32 13.12 13.52 1,127,000 14,959,760 13.274 10.95 10.91 10.95 10.78 11.11 1,371,545 10.907 0.91%
2011-12-21 0 13.20 13.18 13.20 13.12 13.44 1,589,666 20,965,525 13.189 10.85 10.83 10.85 10.78 11.04 1,934,604 10.837 0.76%
2011-12-20 0 13.10 13.06 13.10 12.90 13.10 2,287,835 29,800,777 13.026 10.76 10.73 10.76 10.60 10.76 2,784,267 10.703 0.46%
2011-12-19 0 13.04 13.00 13.02 12.66 13.12 2,079,000 26,858,140 12.919 10.71 10.68 10.70 10.40 10.78 2,530,118 10.615 -1.36%
2011-12-16 0 13.22 13.18 13.26 13.10 13.26 1,108,500 14,661,480 13.226 10.86 10.83 10.90 10.76 10.90 1,349,031 10.868 0.46%
2011-12-15 0 13.16 13.16 13.18 13.04 13.30 1,136,186 14,982,174 13.186 10.81 10.81 10.83 10.71 10.93 1,382,725 10.835 -1.05%
2011-12-14 0 13.30 13.26 13.34 13.06 13.46 2,333,603 30,961,531 13.268 10.93 10.90 10.96 10.73 11.06 2,839,966 10.902 -0.60%
2011-12-13 0 13.38 13.34 13.36 13.20 13.42 2,604,811 34,695,358 13.320 10.99 10.96 10.98 10.85 11.03 3,170,023 10.945 -1.62%
2011-12-12 0 13.60 13.56 13.60 13.46 14.00 3,688,398 50,202,372 13.611 11.18 11.14 11.18 11.06 11.50 4,488,735 11.184 -0.58%
2011-12-09 0 13.68 13.68 13.72 13.60 13.88 1,971,807 27,008,080 13.697 11.24 11.24 11.27 11.18 11.41 2,399,665 11.255 -1.44%
2011-12-08 0 13.88 13.86 13.96 13.84 14.20 1,798,700 25,058,820 13.932 11.41 11.39 11.47 11.37 11.67 2,188,996 11.448 -2.25%
2011-12-07 0 14.20 14.08 14.24 14.00 14.26 1,536,784 21,739,033 14.146 11.67 11.57 11.70 11.50 11.72 1,870,247 11.624 1.43%
2011-12-06 0 14.00 14.00 14.08 13.98 14.38 1,883,782 26,601,524 14.121 11.50 11.50 11.57 11.49 11.82 2,292,540 11.604 -1.13%
2011-12-05 0 14.16 14.12 14.22 13.96 14.28 1,448,200 20,466,504 14.132 11.64 11.60 11.68 11.47 11.73 1,762,442 11.613 1.29%
2011-12-02 0 13.98 13.92 14.00 13.76 14.04 1,941,590 27,069,180 13.942 11.49 11.44 11.50 11.31 11.54 2,362,891 11.456 0.00%
2011-12-01 0 13.98 14.00 14.04 13.94 14.44 4,015,650 56,776,603 14.139 11.49 11.50 11.54 11.45 11.87 4,886,997 11.618 -0.14%
2011-11-30 0 14.00 13.98 14.00 13.62 14.06 2,927,000 40,499,900 13.837 11.50 11.49 11.50 11.19 11.55 3,562,123 11.370 1.16%
2011-11-29 0 13.84 13.76 13.86 13.60 14.10 2,449,643 33,749,911 13.777 11.37 11.31 11.39 11.18 11.59 2,981,186 11.321 1.62%
2011-11-28 0 13.62 13.60 13.68 13.40 13.72 1,881,555 25,618,096 13.615 11.19 11.18 11.24 11.01 11.27 2,289,829 11.188 0.59%
2011-11-25 0 13.54 13.52 13.56 13.22 13.64 2,394,872 32,150,714 13.425 11.13 11.11 11.14 10.86 11.21 2,914,530 11.031 -0.88%
2011-11-24 0 13.66 13.66 13.68 13.48 13.70 1,118,850 15,260,846 13.640 11.22 11.22 11.24 11.08 11.26 1,361,627 11.208 -0.58%
2011-11-23 0 13.74 13.74 13.78 13.58 13.88 2,388,170 32,740,980 13.710 11.29 11.29 11.32 11.16 11.41 2,906,374 11.265 0.29%
2011-11-22 0 13.70 13.62 13.70 13.60 13.96 3,259,333 44,496,681 13.652 11.26 11.19 11.26 11.18 11.47 3,966,569 11.218 0.00%
2011-11-21 0 13.70 13.68 13.78 13.56 13.78 4,227,556 57,996,722 13.719 11.26 11.24 11.32 11.14 11.32 5,144,884 11.273 -1.44%
2011-11-18 0 13.90 13.90 13.92 13.82 14.06 981,718 13,653,236 13.907 11.42 11.42 11.44 11.36 11.55 1,194,739 11.428 -0.57%
2011-11-17 0 13.98 13.96 14.06 13.82 14.18 1,911,166 26,788,923 14.017 11.49 11.47 11.55 11.36 11.65 2,325,866 11.518 -1.41%
2011-11-16 0 14.18 14.16 14.20 14.04 14.64 2,555,013 36,247,375 14.187 11.65 11.64 11.67 11.54 12.03 3,109,420 11.657 -1.66%
2011-11-15 0 14.42 14.42 14.48 14.40 14.64 1,093,667 15,821,355 14.466 11.85 11.85 11.90 11.83 12.03 1,330,979 11.887 0.14%
2011-11-14 0 14.40 14.40 14.44 14.30 14.70 4,361,656 62,824,535 14.404 11.83 11.83 11.87 11.75 12.08 5,308,082 11.836 -1.77%
2011-11-11 0 14.66 14.66 14.72 14.60 14.90 2,503,500 36,701,340 14.660 12.05 12.05 12.10 12.00 12.24 3,046,729 12.046 -0.81%
2011-11-10 0 14.78 14.72 14.78 14.56 15.02 5,891,725 86,791,539 14.731 12.14 12.10 12.14 11.96 12.34 7,170,157 12.105 -3.78%
2011-11-09 0 15.36 15.32 15.36 15.16 15.82 3,389,399 52,153,716 15.387 12.62 12.59 12.62 12.46 13.00 4,124,857 12.644 -0.26%
2011-11-08 0 15.40 15.40 15.50 15.36 15.80 2,476,000 38,342,808 15.486 12.65 12.65 12.74 12.62 12.98 3,013,262 12.725 -2.28%
2011-11-07 0 15.76 15.62 15.82 15.62 15.86 2,140,000 33,704,201 15.750 12.95 12.83 13.00 12.83 13.03 2,604,354 12.941 0.90%
2011-11-04 0 15.62 15.62 15.70 15.40 16.20 4,229,666 66,307,416 15.677 12.83 12.83 12.90 12.65 13.31 5,147,452 12.882 2.09%
2011-11-03 0 15.30 15.28 15.30 15.10 15.36 3,399,627 51,909,002 15.269 12.57 12.56 12.57 12.41 12.62 4,137,305 12.547 -0.39%
2011-11-02 0 15.36 15.34 15.36 15.06 15.48 5,578,499 84,938,243 15.226 12.62 12.60 12.62 12.37 12.72 6,788,965 12.511 -1.03%
2011-11-01 0 15.52 15.50 15.52 15.30 15.72 3,311,113 51,329,241 15.502 12.75 12.74 12.75 12.57 12.92 4,029,584 12.738 -1.90%
2011-10-31 0 15.82 15.76 15.90 15.62 16.12 4,436,498 70,519,078 15.895 13.00 12.95 13.07 12.83 13.25 5,399,164 13.061 0.76%
2011-10-28 0 15.70 15.68 15.76 15.52 16.60 3,792,359 60,188,561 15.871 12.90 12.88 12.95 12.75 13.64 4,615,255 13.041 0.13%
2011-10-27 0 15.68 15.68 15.70 15.14 15.80 2,569,416 40,228,038 15.656 12.88 12.88 12.90 12.44 12.98 3,126,948 12.865 2.48%
2011-10-26 0 15.30 15.24 15.30 14.96 15.50 663,269 10,105,806 15.236 12.57 12.52 12.57 12.29 12.74 807,190 12.520 -0.26%
2011-10-25 0 15.34 15.30 15.36 15.00 15.38 2,729,568 41,694,594 15.275 12.60 12.57 12.62 12.33 12.64 3,321,851 12.552 0.39%
2011-10-24 0 15.28 15.28 15.38 15.14 15.56 2,464,000 37,741,360 15.317 12.56 12.56 12.64 12.44 12.79 2,998,658 12.586 0.92%
2011-10-21 0 15.14 15.10 15.12 14.88 15.24 1,010,165 15,253,915 15.100 12.44 12.41 12.42 12.23 12.52 1,229,358 12.408 1.75%
2011-10-20 0 14.88 14.88 14.96 14.68 15.06 2,719,000 40,410,550 14.862 12.23 12.23 12.29 12.06 12.37 3,308,990 12.212 -1.72%
2011-10-19 0 15.14 15.14 15.16 14.86 15.26 4,090,000 61,265,000 14.979 12.44 12.44 12.46 12.21 12.54 4,977,480 12.308 2.44%
2011-10-18 0 14.78 14.70 14.76 14.46 15.00 1,916,387 28,066,074 14.645 12.14 12.08 12.13 11.88 12.33 2,332,220 12.034 -1.73%
2011-10-17 0 15.04 15.04 15.06 14.24 15.40 6,921,011 102,567,122 14.820 12.36 12.36 12.37 11.70 12.65 8,422,786 12.177 4.01%
2011-10-14 0 14.46 14.42 14.48 14.16 14.76 3,560,666 51,203,640 14.380 11.88 11.85 11.90 11.64 12.13 4,333,287 11.816 -2.17%
2011-10-13 0 14.78 14.78 14.80 14.54 15.20 4,328,167 63,857,941 14.754 12.14 12.14 12.16 11.95 12.49 5,267,326 12.123 0.82%
2011-10-12 0 14.66 14.68 14.70 14.46 15.00 3,782,563 55,395,756 14.645 12.05 12.06 12.08 11.88 12.33 4,603,333 12.034 -2.01%
2011-10-11 0 14.96 14.94 15.00 14.82 16.24 4,879,249 73,135,641 14.989 12.29 12.28 12.33 12.18 13.34 5,937,987 12.317 1.49%
2011-10-10 0 14.74 14.70 14.80 14.50 15.60 3,349,801 49,993,018 14.924 12.11 12.08 12.16 11.91 12.82 4,076,667 12.263 -4.78%
2011-10-07 0 15.48 15.40 15.50 15.22 15.58 6,671,851 101,523,172 15.217 12.72 12.65 12.74 12.51 12.80 8,119,561 12.504 4.74%
2011-10-06 0 14.78 14.74 14.90 14.42 15.20 7,657,897 113,599,197 14.834 12.14 12.11 12.24 11.85 12.49 9,319,567 12.189 5.57%
2011-10-04 0 14.00 13.94 14.12 13.92 14.40 5,919,286 83,659,638 14.133 11.50 11.45 11.60 11.44 11.83 7,203,699 11.613 -3.05%
2011-10-03 0 14.44 14.38 14.52 14.24 14.96 3,849,592 55,630,268 14.451 11.87 11.82 11.93 11.70 12.29 4,684,907 11.874 -3.86%
2011-09-30 0 15.02 15.04 15.10 14.92 15.26 5,504,833 82,510,916 14.989 12.34 12.36 12.41 12.26 12.54 6,699,315 12.316 1.35%
2011-09-28 0 14.82 14.82 14.98 14.60 15.20 4,189,941 62,149,773 14.833 12.18 12.18 12.31 12.00 12.49 5,099,107 12.188 -2.11%
2011-09-27 0 15.14 15.04 15.18 14.00 15.18 4,668,349 69,288,813 14.842 12.44 12.36 12.47 11.50 12.47 5,681,324 12.196 8.45%
2011-09-26 0 14.06 14.08 14.16 13.92 15.10 2,764,045 39,448,475 14.272 11.47 11.49 11.55 11.36 12.32 3,387,905 11.644 -2.23%
2011-09-23 0 14.38 14.38 14.42 13.50 14.44 2,972,000 41,834,720 14.076 11.73 11.73 11.76 11.01 11.78 3,642,797 11.484 1.55%
2011-09-22 0 14.16 14.16 14.24 14.10 14.44 3,014,140 42,865,440 14.221 11.55 11.55 11.62 11.50 11.78 3,694,448 11.603 -4.84%
2011-09-21 0 14.88 14.80 14.92 14.04 14.98 4,090,867 59,743,383 14.604 12.14 12.07 12.17 11.45 12.22 5,014,198 11.915 -0.67%
2011-09-20 0 14.98 14.94 15.00 14.72 15.22 3,190,153 47,362,498 14.846 12.22 12.19 12.24 12.01 12.42 3,910,188 12.113 -1.83%
2011-09-19 0 15.26 15.18 15.26 14.94 15.44 4,094,000 61,815,800 15.099 12.45 12.38 12.45 12.19 12.60 5,018,038 12.319 -2.30%
2011-09-16 0 15.62 15.64 15.76 15.56 16.18 3,668,046 57,819,354 15.763 12.74 12.76 12.86 12.69 13.20 4,495,944 12.860 -0.38%
2011-09-15 0 15.68 15.66 15.70 15.64 16.16 2,712,500 42,896,680 15.814 12.79 12.78 12.81 12.76 13.18 3,324,726 12.902 -1.75%
2011-09-14 0 15.96 15.98 16.00 15.86 16.66 5,349,000 86,045,880 16.086 13.02 13.04 13.05 12.94 13.59 6,556,299 13.124 -2.92%
2011-09-12 0 16.44 16.42 16.46 16.14 16.82 2,857,000 46,719,440 16.353 13.41 13.40 13.43 13.17 13.72 3,501,841 13.341 -4.53%
2011-09-09 0 17.22 17.18 17.24 16.86 17.60 688,000 11,830,200 17.195 14.05 14.02 14.07 13.76 14.36 843,285 14.029 -2.16%
2011-09-08 0 17.60 17.52 17.60 17.52 17.88 1,020,233 17,999,917 17.643 14.36 14.29 14.36 14.29 14.59 1,250,505 14.394 0.00%
2011-09-07 0 17.60 17.58 17.68 17.34 17.68 1,648,000 28,858,190 17.511 14.36 14.34 14.42 14.15 14.42 2,019,963 14.286 0.57%
2011-09-06 0 17.50 17.50 17.52 17.06 17.80 1,549,368 26,977,561 17.412 14.28 14.28 14.29 13.92 14.52 1,899,069 14.206 -1.91%
2011-09-05 0 17.84 17.76 17.86 17.38 18.08 2,186,000 38,761,580 17.732 14.55 14.49 14.57 14.18 14.75 2,679,392 14.467 -1.76%
2011-09-02 0 18.16 18.10 18.18 17.92 18.96 2,892,999 52,452,782 18.131 14.82 14.77 14.83 14.62 15.47 3,545,965 14.792 -0.87%
2011-09-01 0 18.32 18.30 18.32 17.34 19.00 4,116,116 75,275,796 18.288 14.95 14.93 14.95 14.15 15.50 5,045,146 14.920 2.23%
2011-08-31 0 17.92 17.86 17.98 17.24 17.98 1,726,659 30,555,383 17.696 14.62 14.57 14.67 14.07 14.67 2,116,375 14.438 2.99%
2011-08-30 0 17.40 17.40 17.48 16.88 17.48 3,217,168 55,689,117 17.310 14.20 14.20 14.26 13.77 14.26 3,943,300 14.122 3.82%
2011-08-29 0 16.76 16.76 16.82 16.66 17.30 3,033,306 51,199,154 16.879 13.67 13.67 13.72 13.59 14.11 3,717,940 13.771 -1.53%
2011-08-26 0 17.02 17.02 17.12 16.96 17.28 922,000 15,770,420 17.105 13.89 13.89 13.97 13.84 14.10 1,130,100 13.955 -1.05%
2011-08-25 0 17.20 17.14 17.20 17.04 17.28 1,785,999 30,632,269 17.151 14.03 13.98 14.03 13.90 14.10 2,189,109 13.993 -0.46%
2011-08-24 0 17.28 17.30 17.38 17.10 17.68 1,909,833 33,183,927 17.375 14.10 14.11 14.18 13.95 14.42 2,340,893 14.176 -0.58%
2011-08-23 0 17.38 17.36 17.44 17.16 17.96 2,142,697 37,135,609 17.331 14.18 14.16 14.23 14.00 14.65 2,626,315 14.140 -0.80%
2011-08-22 0 17.52 17.46 17.52 17.14 17.92 1,989,166 34,617,201 17.403 14.29 14.24 14.29 13.98 14.62 2,438,132 14.198 -2.99%
2011-08-19 0 18.06 18.00 18.08 17.90 18.42 1,684,000 30,415,422 18.061 14.73 14.69 14.75 14.60 15.03 2,064,088 14.736 -4.14%
2011-08-18 0 18.84 18.72 18.88 18.50 18.96 1,427,200 26,819,008 18.791 15.37 15.27 15.40 15.09 15.47 1,749,327 15.331 1.07%
2011-08-17 0 18.64 18.60 18.80 18.60 18.90 2,341,145 43,851,298 18.731 15.21 15.17 15.34 15.17 15.42 2,869,554 15.282 -0.85%
2011-08-16 0 18.80 18.80 18.84 18.62 18.84 1,922,318 36,008,949 18.732 15.34 15.34 15.37 15.19 15.37 2,356,196 15.283 0.53%
2011-08-15 0 18.70 18.66 18.74 18.52 19.10 2,407,605 44,987,456 18.686 15.26 15.22 15.29 15.11 15.58 2,951,015 15.245 1.96%
2011-08-12 0 18.34 18.32 18.34 18.22 18.52 2,003,199 36,477,801 18.210 14.96 14.95 14.96 14.86 15.11 2,455,332 14.857 1.44%
2011-08-11 0 18.08 18.04 18.08 17.96 18.22 2,988,188 54,251,144 18.155 14.75 14.72 14.75 14.65 14.86 3,662,638 14.812 -2.90%
2011-08-10 0 18.62 18.58 18.64 18.32 19.06 4,043,240 75,205,240 18.600 15.19 15.16 15.21 14.95 15.55 4,955,821 15.175 3.10%
2011-08-09 0 18.06 17.86 18.08 16.08 18.26 3,188,375 56,688,754 17.780 14.73 14.57 14.75 13.12 14.90 3,908,009 14.506 -3.01%
2011-08-08 0 18.62 18.54 18.70 18.22 19.06 4,791,097 88,955,379 18.567 15.19 15.13 15.26 14.86 15.55 5,872,474 15.148 -3.32%
2011-08-05 0 19.26 19.26 19.36 19.02 19.96 6,385,500 123,570,795 19.352 15.71 15.71 15.79 15.52 16.28 7,826,742 15.788 -6.05%
2011-08-04 0 20.50 20.45 20.50 19.90 20.55 6,293,247 127,467,435 20.255 16.73 16.68 16.73 16.24 16.77 7,713,667 16.525 -0.24%
2011-08-03 0 20.55 20.50 20.60 20.30 20.75 4,941,474 101,540,590 20.549 16.77 16.73 16.81 16.56 16.93 6,056,792 16.765 -1.44%
2011-08-02 0 20.85 20.85 20.90 20.55 21.35 6,214,416 130,345,882 20.975 17.01 17.01 17.05 16.77 17.42 7,617,044 17.112 1.46%
2011-08-01 0 20.55 20.50 20.70 19.96 20.80 5,200,731 106,326,245 20.444 16.77 16.73 16.89 16.28 16.97 6,374,564 16.680 2.24%
2011-07-29 0 20.10 19.98 20.10 19.80 20.15 2,234,333 44,678,908 19.997 16.40 16.30 16.40 16.15 16.44 2,738,634 16.314 0.50%
2011-07-28 0 20.00 20.00 20.05 19.88 20.30 1,884,190 37,826,155 20.076 16.32 16.32 16.36 16.22 16.56 2,309,462 16.379 -1.23%
2011-07-27 0 20.25 20.10 20.25 19.82 20.30 1,146,444 23,093,522 20.144 16.52 16.40 16.52 16.17 16.56 1,405,203 16.434 1.55%
2011-07-26 0 19.94 19.94 20.00 19.78 20.05 1,822,720 36,349,286 19.942 16.27 16.27 16.32 16.14 16.36 2,234,118 16.270 1.73%
2011-07-25 0 19.60 19.54 19.60 19.42 20.10 3,592,129 70,598,760 19.654 15.99 15.94 15.99 15.84 16.40 4,402,892 16.035 -2.49%
2011-07-22 0 20.10 20.10 20.25 20.10 20.50 2,235,233 45,328,813 20.279 16.40 16.40 16.52 16.40 16.73 2,739,737 16.545 0.00%
2011-07-21 0 20.10 20.00 20.15 19.80 20.20 6,140,640 123,480,401 20.109 16.40 16.32 16.44 16.15 16.48 7,526,616 16.406 0.80%
2011-07-20 0 19.94 19.92 19.96 19.78 20.40 3,365,600 67,438,422 20.038 16.27 16.25 16.28 16.14 16.64 4,125,234 16.348 1.12%
2011-07-19 0 19.72 19.70 19.80 19.70 19.96 1,282,745 25,415,188 19.813 16.09 16.07 16.15 16.07 16.28 1,572,268 16.165 -0.80%
2011-07-18 0 19.88 19.84 19.90 19.04 20.00 3,263,000 64,696,640 19.827 16.22 16.19 16.24 15.53 16.32 3,999,477 16.176 0.00%
2011-07-15 0 19.88 19.84 19.92 19.72 20.00 1,406,000 27,952,160 19.881 16.22 16.19 16.25 16.09 16.32 1,723,342 16.220 0.61%
2011-07-14 0 19.76 19.74 19.78 19.60 20.20 2,242,455 44,435,891 19.816 16.12 16.11 16.14 15.99 16.48 2,748,589 16.167 -1.10%
2011-07-13 0 19.98 19.88 20.00 19.84 20.25 2,118,000 42,544,547 20.087 16.30 16.22 16.32 16.19 16.52 2,596,044 16.388 -1.09%
2011-07-12 0 20.20 20.10 20.20 19.88 20.30 1,934,901 38,900,485 20.105 16.48 16.40 16.48 16.22 16.56 2,371,619 16.403 -0.98%
2011-07-11 0 20.40 20.35 20.45 19.86 21.00 2,238,913 45,567,256 20.352 16.64 16.60 16.68 16.20 17.13 2,744,248 16.605 2.41%
2011-07-08 0 19.92 19.92 19.94 19.66 20.15 2,197,358 43,734,154 19.903 16.25 16.25 16.27 16.04 16.44 2,693,314 16.238 1.43%
2011-07-07 0 19.64 19.56 19.68 19.40 19.74 767,666 15,032,183 19.582 16.02 15.96 16.06 15.83 16.11 940,932 15.976 1.13%
2011-07-06 0 19.42 19.36 19.48 19.02 19.68 2,398,537 46,500,902 19.387 15.84 15.79 15.89 15.52 16.06 2,939,900 15.817 0.52%
2011-07-05 0 19.32 19.30 19.34 19.22 19.48 2,154,405 41,660,697 19.337 15.76 15.75 15.78 15.68 15.89 2,640,666 15.777 -0.82%
2011-07-04 0 19.48 19.44 19.46 19.38 19.66 2,644,678 51,471,094 19.462 15.89 15.86 15.88 15.81 16.04 3,241,596 15.878 2.31%
2011-06-30 0 19.04 18.96 19.08 18.90 19.30 2,924,155 55,577,138 19.006 15.53 15.47 15.57 15.42 15.75 3,584,153 15.506 0.32%
2011-06-29 0 18.98 18.94 19.00 18.86 19.18 1,887,589 35,858,347 18.997 15.48 15.45 15.50 15.39 15.65 2,313,628 15.499 0.74%
2011-06-28 0 18.84 18.80 18.90 18.78 19.08 1,124,367 21,175,516 18.833 15.37 15.34 15.42 15.32 15.57 1,378,143 15.365 -0.42%
2011-06-27 0 18.92 18.92 18.94 18.68 19.12 997,233 18,945,686 18.998 15.44 15.44 15.45 15.24 15.60 1,222,314 15.500 0.11%
2011-06-24 0 18.90 18.90 19.00 18.86 19.20 1,702,000 32,396,870 19.035 15.42 15.42 15.50 15.39 15.66 2,086,151 15.529 -0.94%
2011-06-23 0 19.08 19.02 19.10 19.00 19.20 1,732,960 33,077,381 19.087 15.57 15.52 15.58 15.50 15.66 2,124,099 15.572 -0.21%
2011-06-22 0 19.12 19.10 19.20 18.92 19.34 1,741,565 33,307,845 19.125 15.60 15.58 15.66 15.44 15.78 2,134,646 15.603 0.10%
2011-06-21 0 19.10 19.08 19.20 19.06 19.40 1,610,800 30,843,211 19.148 15.58 15.57 15.66 15.55 15.83 1,974,366 15.622 0.63%
2011-06-20 0 18.98 18.98 19.08 18.96 19.70 1,601,033 30,697,847 19.174 15.48 15.48 15.57 15.47 16.07 1,962,395 15.643 0.11%
2011-06-17 0 18.96 18.92 19.08 18.76 19.96 1,264,418 24,426,549 19.318 15.47 15.44 15.57 15.31 16.28 1,549,804 15.761 -1.35%
2011-06-16 0 19.22 19.04 19.26 18.90 19.28 1,869,544 35,916,270 19.211 15.68 15.53 15.71 15.42 15.73 2,291,510 15.674 -1.54%
2011-06-15 0 19.52 19.52 19.60 19.14 20.00 2,421,364 47,604,834 19.660 15.93 15.93 15.99 15.62 16.32 2,967,879 16.040 2.09%
2011-06-14 0 19.12 19.10 19.12 18.70 19.34 3,682,446 70,007,050 19.011 15.60 15.58 15.60 15.26 15.78 4,513,594 15.510 2.58%
2011-06-13 0 18.64 18.64 18.66 18.20 18.80 2,384,922 44,238,673 18.549 15.21 15.21 15.22 14.85 15.34 2,923,212 15.134 -1.58%
2011-06-10 0 18.94 18.90 19.02 18.70 19.54 3,445,726 65,662,802 19.056 15.45 15.42 15.52 15.26 15.94 4,223,445 15.547 -3.07%
2011-06-09 0 19.54 19.54 19.58 19.52 19.88 4,923,553 96,623,201 19.625 15.94 15.94 15.97 15.93 16.22 6,034,826 16.011 -1.61%
2011-06-08 0 19.86 19.86 19.88 19.86 20.65 2,541,399 51,026,240 20.078 16.20 16.20 16.22 16.20 16.85 3,115,007 16.381 -0.95%
2011-06-07 0 20.05 20.05 20.10 20.05 20.80 2,353,089 47,592,515 20.226 16.36 16.36 16.40 16.36 16.97 2,884,194 16.501 -1.96%
2011-06-03 0 20.45 20.40 20.45 20.35 21.05 1,974,667 40,529,803 20.525 16.68 16.64 16.68 16.60 17.17 2,420,360 16.745 -0.24%
2011-06-02 0 20.50 20.40 20.50 20.30 22.50 1,920,126 39,541,784 20.593 16.73 16.64 16.73 16.56 18.36 2,353,509 16.801 0.99%
2011-06-01 0 20.30 20.25 20.30 20.25 20.55 2,221,454 45,251,876 20.370 16.56 16.52 16.56 16.52 16.77 2,722,848 16.619 0.25%
2011-05-31 0 20.25 20.40 20.45 19.84 20.45 2,001,533 40,262,183 20.116 16.52 16.64 16.68 16.19 16.68 2,453,290 16.412 0.50%
2011-05-30 0 20.15 20.10 20.15 19.96 20.40 1,266,333 25,522,554 20.155 16.44 16.40 16.44 16.28 16.64 1,552,151 16.443 0.75%
2011-05-27 0 20.00 19.96 19.98 19.90 20.10 362,000 7,244,650 20.013 16.32 16.28 16.30 16.24 16.40 443,705 16.328 0.00%
2011-05-26 0 20.00 19.96 20.10 19.88 20.15 1,703,853 34,030,866 19.973 16.32 16.28 16.40 16.22 16.44 2,088,422 16.295 -0.99%
2011-05-25 0 20.20 20.10 20.20 19.86 20.30 2,163,291 43,459,304 20.089 16.48 16.40 16.48 16.20 16.56 2,651,558 16.390 -0.98%
2011-05-24 0 20.50 20.45 20.50 20.00 20.55 2,966,517 60,416,167 20.366 16.64 16.60 16.64 16.24 16.68 3,653,900 16.535 1.23%
2011-05-23 0 20.25 20.25 20.45 20.00 20.50 2,267,750 45,798,200 20.195 16.44 16.44 16.60 16.24 16.64 2,793,219 16.396 -0.98%
2011-05-20 0 20.45 20.30 20.45 20.25 20.60 2,140,257 43,566,474 20.356 16.60 16.48 16.60 16.44 16.72 2,636,184 16.526 -0.24%
2011-05-19 0 20.50 20.40 20.50 20.25 20.60 2,734,249 55,641,591 20.350 16.64 16.56 16.64 16.44 16.72 3,367,812 16.522 0.49%
2011-05-18 0 20.40 20.35 20.55 20.00 20.90 1,014,427 20,737,029 20.442 16.56 16.52 16.68 16.24 16.97 1,249,484 16.596 0.74%
2011-05-17 0 20.25 20.25 20.30 20.15 20.40 2,028,167 41,117,623 20.273 16.44 16.44 16.48 16.36 16.56 2,498,121 16.459 -0.74%
2011-05-16 0 20.40 20.35 20.50 20.30 20.90 1,981,997 40,441,210 20.404 16.56 16.52 16.64 16.48 16.97 2,441,253 16.566 -1.45%
2011-05-13 0 20.70 20.70 20.75 20.55 21.40 1,502,000 31,203,950 20.775 16.81 16.81 16.85 16.68 17.37 1,850,034 16.867 -0.48%
2011-05-12 0 20.80 20.80 20.85 20.50 20.95 3,510,131 72,930,809 20.777 16.89 16.89 16.93 16.64 17.01 4,323,477 16.869 -1.42%
2011-05-11 0 21.10 21.00 21.10 20.90 21.40 2,644,167 55,777,704 21.095 17.13 17.05 17.13 16.97 17.37 3,256,857 17.126 -0.71%
2011-05-09 0 21.25 21.20 21.30 21.20 21.95 755,682 16,224,851 21.470 17.25 17.21 17.29 17.21 17.82 930,784 17.431 -1.39%
2011-05-06 0 21.55 21.55 21.65 20.75 21.65 2,671,733 56,714,124 21.227 17.50 17.50 17.58 16.85 17.58 3,290,811 17.234 2.13%
2011-05-05 0 21.10 21.00 21.15 20.90 21.40 2,167,210 45,768,844 21.119 17.13 17.05 17.17 16.97 17.37 2,669,383 17.146 0.00%
2011-05-04 0 21.10 21.10 21.15 20.95 21.35 2,544,790 53,767,551 21.128 17.13 17.13 17.17 17.01 17.33 3,134,453 17.154 -2.31%
2011-05-03 0 21.60 21.55 21.65 21.35 21.85 2,728,433 58,654,716 21.498 17.54 17.50 17.58 17.33 17.74 3,360,649 17.453 -0.23%
2011-04-29 0 21.65 21.65 21.80 21.45 22.20 1,850,485 40,094,873 21.667 17.58 17.58 17.70 17.41 18.02 2,279,268 17.591 -2.26%
2011-04-28 0 22.15 21.95 22.20 21.55 22.20 2,771,522 60,441,242 21.808 17.98 17.82 18.02 17.50 18.02 3,413,722 17.705 2.07%
2011-04-27 0 21.70 21.60 21.75 21.40 22.50 4,773,489 104,900,182 21.976 17.62 17.54 17.66 17.37 18.27 5,879,572 17.841 -3.56%
2011-04-26 0 22.50 22.55 22.60 22.00 22.60 4,239,585 95,083,900 22.428 18.27 18.31 18.35 17.86 18.35 5,221,956 18.208 2.27%
2011-04-21 0 22.00 22.00 22.05 21.60 22.45 4,035,661 88,486,649 21.926 17.86 17.86 17.90 17.54 18.23 4,970,780 17.801 1.85%
2011-04-20 0 21.60 21.50 21.60 21.15 21.65 2,038,871 43,566,099 21.368 17.54 17.46 17.54 17.17 17.58 2,511,306 17.348 1.65%
2011-04-19 0 21.25 21.20 21.25 21.00 21.35 7,609,620 161,598,399 21.236 17.25 17.21 17.25 17.05 17.33 9,372,874 17.241 -0.23%
2011-04-18 0 21.30 21.30 21.40 21.15 21.70 2,301,765 49,150,770 21.354 17.29 17.29 17.37 17.17 17.62 2,835,116 17.336 0.24%
2011-04-15 0 21.25 21.25 21.35 21.15 21.50 2,658,433 56,472,194 21.243 17.25 17.25 17.33 17.17 17.46 3,274,429 17.246 0.47%
2011-04-14 0 21.15 21.15 21.25 20.30 21.35 8,683,671 183,624,384 21.146 17.17 17.17 17.25 16.48 17.33 10,695,798 17.168 1.93%
2011-04-13 0 20.75 20.65 20.75 20.25 20.80 1,167,733 24,092,413 20.632 16.85 16.77 16.85 16.44 16.89 1,438,313 16.750 1.22%
2011-04-12 0 20.50 20.35 20.65 20.20 20.65 2,921,888 59,888,733 20.497 16.64 16.52 16.77 16.40 16.77 3,598,930 16.641 -0.73%
2011-04-11 0 20.65 20.55 20.75 20.45 21.30 8,158,724 168,000,703 20.592 16.77 16.68 16.85 16.60 17.29 10,049,213 16.718 -0.48%
2011-04-08 0 20.75 20.70 20.75 20.35 21.00 7,830,498 161,734,293 20.654 16.85 16.81 16.85 16.52 17.05 9,644,933 16.769 -3.49%
2011-04-07 1 21.50 21.25 21.55 21.00 21.95 1,005,845 21,697,366 21.571 17.46 17.25 17.50 17.05 17.82 1,238,913 17.513 -1.60%
2011-04-06 0 21.85 21.75 21.90 21.70 21.95 8,440,399 183,896,652 21.788 17.74 17.66 17.78 17.62 17.82 10,396,156 17.689 0.23%
2011-04-04 0 21.80 21.70 21.85 21.20 22.80 4,412,911 95,001,556 21.528 17.70 17.62 17.74 17.21 18.51 5,435,444 17.478 4.56%
2011-04-01 0 20.85 20.85 20.95 20.35 21.00 4,396,085 90,784,364 20.651 16.93 16.93 17.01 16.52 17.05 5,414,719 16.766 3.73%
2011-03-31 0 20.10 19.88 19.98 19.58 20.25 3,486,809 69,532,373 19.942 16.32 16.14 16.22 15.90 16.44 4,294,751 16.190 -0.25%
2011-03-30 0 20.15 20.05 20.20 19.96 20.20 1,472,915 29,574,930 20.079 16.36 16.28 16.40 16.21 16.40 1,814,210 16.302 -0.49%
2011-03-29 0 20.25 20.05 20.15 19.56 20.40 2,472,205 49,601,503 20.064 16.44 16.28 16.36 15.88 16.56 3,045,049 16.289 1.76%
2011-03-28 0 19.90 19.90 19.92 19.70 20.10 788,557 15,674,777 19.878 16.16 16.16 16.17 15.99 16.32 971,277 16.138 -1.00%
2011-03-25 0 20.10 20.00 20.20 19.40 20.45 3,336,153 66,755,366 20.010 16.32 16.24 16.40 15.75 16.60 4,109,186 16.245 4.04%
2011-03-24 0 19.32 19.30 19.44 19.22 19.68 548,000 10,653,928 19.441 15.69 15.67 15.78 15.60 15.98 674,979 15.784 0.10%
2011-03-23 0 19.30 19.30 19.38 19.24 19.46 2,326,002 45,182,619 19.425 15.67 15.67 15.73 15.62 15.80 2,864,969 15.771 -0.72%
2011-03-22 0 19.44 19.38 19.48 19.20 19.76 811,363 15,820,005 19.498 15.78 15.73 15.82 15.59 16.04 999,367 15.830 0.21%
2011-03-21 0 19.40 19.26 19.40 19.08 19.46 1,109,833 21,339,283 19.227 15.75 15.64 15.75 15.49 15.80 1,366,997 15.610 1.57%
2011-03-18 0 19.10 19.10 19.30 19.00 19.36 3,193,833 61,213,749 19.166 15.51 15.51 15.67 15.43 15.72 3,933,888 15.561 0.53%
2011-03-17 0 19.00 18.90 19.04 18.72 19.14 5,435,307 103,210,599 18.989 15.43 15.34 15.46 15.20 15.54 6,694,743 15.417 -1.55%
2011-03-16 0 19.30 19.30 19.40 19.20 19.50 3,076,328 59,425,597 19.317 15.67 15.67 15.75 15.59 15.83 3,789,156 15.683 1.05%
2011-03-15 0 19.10 19.04 19.14 18.92 19.62 8,313,531 159,982,620 19.244 15.51 15.46 15.54 15.36 15.93 10,239,891 15.623 -3.83%
2011-03-14 0 19.86 19.82 19.86 19.60 19.92 3,591,616 71,255,216 19.839 16.12 16.09 16.12 15.91 16.17 4,423,843 16.107 0.51%
2011-03-11 0 19.76 19.64 19.76 19.60 20.60 5,323,692 105,408,869 19.800 16.04 15.95 16.04 15.91 16.72 6,557,265 16.075 -0.60%
2011-03-10 0 19.88 19.86 19.96 19.88 20.40 924,706 18,480,376 19.985 16.14 16.12 16.21 16.14 16.56 1,138,973 16.225 -0.60%
2011-03-09 0 20.00 19.96 20.00 19.82 20.10 3,712,734 73,746,949 19.863 16.24 16.21 16.24 16.09 16.32 4,573,026 16.127 1.42%
2011-03-08 0 19.72 19.70 19.72 19.50 20.00 4,531,681 88,609,162 19.553 16.01 15.99 16.01 15.83 16.24 5,581,734 15.875 1.86%
2011-03-07 0 19.36 19.34 19.36 19.00 19.74 6,974,379 136,827,931 19.619 15.72 15.70 15.72 15.43 16.03 8,590,439 15.928 -1.33%
2011-03-04 0 19.62 19.50 19.64 19.42 19.92 11,519,842 223,566,006 19.407 15.93 15.83 15.95 15.77 16.17 14,189,149 15.756 3.59%
2011-03-03 0 18.94 18.92 19.00 18.18 26.00 3,927,645 74,100,517 18.866 15.38 15.36 15.43 14.76 21.11 4,837,735 15.317 4.18%
2011-03-02 0 18.18 18.18 18.22 17.70 18.22 1,663,043 29,855,150 17.952 14.76 14.76 14.79 14.37 14.79 2,048,393 14.575 -1.20%
2011-03-01 0 18.40 18.40 18.42 18.38 18.74 2,732,990 50,357,222 18.426 14.94 14.94 14.95 14.92 15.21 3,366,262 14.959 0.77%
2011-02-28 0 18.26 18.30 18.38 18.16 18.50 4,062,756 74,143,370 18.250 14.82 14.86 14.92 14.74 15.02 5,004,153 14.816 0.44%
2011-02-25 0 18.18 18.18 18.22 17.70 18.36 2,664,000 48,344,460 18.147 14.76 14.76 14.79 14.37 14.91 3,281,286 14.733 2.71%
2011-02-24 0 17.70 17.60 17.76 17.58 18.10 5,415,933 96,704,865 17.856 14.37 14.29 14.42 14.27 14.69 6,670,880 14.497 -4.22%
2011-02-23 0 18.48 18.38 18.48 17.62 18.54 5,410,453 98,889,078 18.277 15.00 14.92 15.00 14.31 15.05 6,664,130 14.839 -1.28%
2011-02-22 0 18.72 18.72 18.80 18.68 19.10 1,483,333 28,083,650 18.933 15.20 15.20 15.26 15.17 15.51 1,827,042 15.371 -2.60%
2011-02-21 0 19.22 19.18 19.28 18.94 19.30 2,015,349 38,559,218 19.133 15.60 15.57 15.65 15.38 15.67 2,482,333 15.533 -1.33%
2011-02-18 0 19.48 19.32 19.48 19.16 19.62 1,754,718 34,145,964 19.460 15.82 15.69 15.82 15.56 15.93 2,161,310 15.799 0.41%
2011-02-17 0 19.40 19.36 19.48 19.22 19.54 873,646 16,964,833 19.418 15.75 15.72 15.82 15.60 15.86 1,076,082 15.765 0.94%
2011-02-16 0 19.22 19.22 19.24 19.20 19.48 1,004,001 19,395,019 19.318 15.60 15.60 15.62 15.59 15.82 1,236,642 15.684 -1.33%
2011-02-15 0 19.48 19.40 19.50 19.00 19.72 3,248,635 63,084,576 19.419 15.82 15.75 15.83 15.43 16.01 4,001,389 15.766 2.96%
2011-02-14 0 18.92 18.94 18.98 18.80 19.54 1,673,352 32,107,273 19.187 15.36 15.38 15.41 15.26 15.86 2,061,091 15.578 0.53%
2011-02-11 0 18.82 18.78 18.90 18.50 19.20 2,639,333 49,363,247 18.703 15.28 15.25 15.34 15.02 15.59 3,250,903 15.184 -1.57%
2011-02-10 0 19.12 19.04 19.10 19.00 19.56 2,616,144 50,186,179 19.183 15.52 15.46 15.51 15.43 15.88 3,222,341 15.574 -1.44%
2011-02-09 0 19.40 19.30 19.40 19.22 19.74 1,564,433 30,339,529 19.393 15.75 15.67 15.75 15.60 16.03 1,926,934 15.745 -1.42%
2011-02-08 0 19.68 19.68 19.70 19.54 19.98 2,547,500 50,419,745 19.792 15.98 15.98 15.99 15.86 16.22 3,137,791 16.069 -1.01%
2011-02-07 0 19.88 19.82 19.88 19.64 20.60 1,460,000 29,218,897 20.013 16.14 16.09 16.14 15.95 16.72 1,798,302 16.248 -0.85%
2011-02-02 0 20.05 20.00 20.05 19.64 20.20 3,150,176 62,636,088 19.883 16.28 16.24 16.28 15.95 16.40 3,880,115 16.143 -0.50%
2011-02-01 0 20.15 20.10 20.15 19.90 20.90 2,722,000 54,852,461 20.152 16.36 16.32 16.36 16.16 16.97 3,352,725 16.361 -0.98%
2011-01-31 0 20.35 20.35 20.55 19.90 21.60 3,030,500 61,692,840 20.357 16.52 16.52 16.68 16.16 17.54 3,732,709 16.528 1.95%
2011-01-28 0 19.96 19.94 19.96 19.90 20.30 2,790,201 55,702,082 19.963 16.21 16.19 16.21 16.16 16.48 3,436,729 16.208 -0.70%
2011-01-27 0 20.10 20.10 20.15 20.10 20.45 2,766,666 55,908,285 20.208 16.32 16.32 16.36 16.32 16.60 3,407,741 16.406 -1.23%
2011-01-26 0 20.35 20.30 20.40 20.20 20.55 2,414,500 49,181,075 20.369 16.52 16.48 16.56 16.40 16.68 2,973,973 16.537 -0.49%
2011-01-25 0 20.45 20.45 20.50 20.05 20.70 2,532,500 51,603,383 20.376 16.60 16.60 16.64 16.28 16.81 3,119,315 16.543 0.00%
2011-01-24 0 20.45 20.35 20.45 20.30 21.25 3,537,845 72,805,996 20.579 16.60 16.52 16.60 16.48 17.25 4,357,613 16.708 -2.62%
2011-01-21 0 21.00 21.00 21.05 20.90 22.15 4,447,270 94,168,503 21.174 17.05 17.05 17.09 16.97 17.98 5,477,764 17.191 -4.55%
2011-01-20 0 22.00 22.00 22.05 21.60 22.20 1,939,404 42,566,683 21.948 17.86 17.86 17.90 17.54 18.02 2,388,791 17.819 -0.23%
2011-01-19 0 22.05 22.00 22.10 21.50 22.60 1,552,000 34,202,310 22.038 17.90 17.86 17.94 17.46 18.35 1,911,620 17.892 -0.45%
2011-01-18 0 22.15 22.05 22.15 21.70 23.00 587,020 13,010,440 22.164 17.98 17.90 17.98 17.62 18.67 723,041 17.994 1.14%
2011-01-17 0 21.90 21.80 22.00 21.30 22.40 582,750 12,758,250 21.893 17.78 17.70 17.86 17.29 18.19 717,781 17.775 -0.90%
2011-01-14 0 22.10 22.10 22.25 21.95 23.00 990,816 22,043,830 22.248 17.94 17.94 18.06 17.82 18.67 1,220,402 18.063 0.23%
2011-01-13 0 22.05 22.05 22.15 21.80 22.45 1,233,585 27,232,897 22.076 17.90 17.90 17.98 17.70 18.23 1,519,424 17.923 2.80%
2011-01-12 0 21.45 21.50 21.60 21.10 21.85 2,440,350 52,284,419 21.425 17.41 17.46 17.54 17.13 17.74 3,005,813 17.394 -2.05%
2011-01-11 0 21.90 21.80 22.00 21.45 22.80 2,513,870 55,739,954 22.173 17.78 17.70 17.86 17.41 18.51 3,096,368 18.002 2.82%
2011-01-10 0 21.45 21.40 21.55 21.05 22.00 5,008,831 107,971,528 21.556 17.29 17.25 17.37 16.97 17.74 6,212,893 17.379 -1.38%
2011-01-07 0 21.75 21.65 21.95 21.65 22.30 2,799,400 61,225,938 21.871 17.53 17.45 17.70 17.45 17.98 3,472,342 17.632 -1.58%
2011-01-06 0 22.10 22.05 22.10 21.80 22.55 3,086,039 67,960,158 22.022 17.82 17.78 17.82 17.58 18.18 3,827,885 17.754 -0.67%
2011-01-05 0 22.25 22.10 22.25 21.90 22.60 2,581,490 57,279,051 22.188 17.94 17.82 17.94 17.66 18.22 3,202,049 17.888 -1.33%
2011-01-04 0 22.55 22.50 22.65 21.70 22.70 2,626,700 58,375,603 22.224 18.18 18.14 18.26 17.49 18.30 3,258,127 17.917 2.04%
2011-01-03 0 22.10 22.00 22.10 21.25 22.30 1,766,962 38,556,323 21.821 17.82 17.74 17.82 17.13 17.98 2,191,718 17.592 4.74%
2010-12-31 0 21.10 21.10 21.30 21.00 21.90 988,700 21,138,630 21.380 17.01 17.01 17.17 16.93 17.66 1,226,371 17.237 -3.21%
2010-12-30 0 21.80 21.70 21.80 21.45 22.00 1,374,691 29,948,707 21.786 17.58 17.49 17.58 17.29 17.74 1,705,150 17.564 0.93%
2010-12-29 0 21.60 21.50 21.55 21.10 21.75 1,274,734 27,170,864 21.315 17.41 17.33 17.37 17.01 17.53 1,581,165 17.184 2.37%
2010-12-28 0 21.10 21.10 21.20 20.90 21.25 1,001,700 21,100,976 21.065 17.01 17.01 17.09 16.85 17.13 1,242,497 16.983 0.24%
2010-12-24 0 21.05 21.05 21.15 21.00 21.40 194,600 4,117,610 21.159 16.97 16.97 17.05 16.93 17.25 241,379 17.059 0.24%
2010-12-23 0 21.00 20.95 21.00 20.20 21.15 1,126,000 23,524,850 20.892 16.93 16.89 16.93 16.29 17.05 1,396,677 16.843 0.48%
2010-12-22 0 20.90 20.85 20.90 20.65 21.10 1,608,732 33,558,589 20.860 16.85 16.81 16.85 16.65 17.01 1,995,452 16.818 -0.24%
2010-12-21 0 20.95 20.90 21.00 20.40 21.30 1,063,646 22,204,727 20.876 16.89 16.85 16.93 16.45 17.17 1,319,334 16.830 0.48%
2010-12-20 0 20.85 20.70 20.85 20.45 21.60 1,204,538 25,014,447 20.767 16.81 16.69 16.81 16.49 17.41 1,494,094 16.742 -3.02%
2010-12-17 0 21.50 21.35 21.50 20.70 21.75 4,367,455 92,722,771 21.230 17.33 17.21 17.33 16.69 17.53 5,417,338 17.116 3.86%
2010-12-16 0 20.70 20.70 20.80 20.50 21.80 4,547,817 94,634,903 20.809 16.69 16.69 16.77 16.53 17.58 5,641,057 16.776 0.24%
2010-12-15 0 20.65 20.60 20.65 20.40 21.00 4,426,070 91,732,404 20.725 16.65 16.61 16.65 16.45 16.93 5,490,044 16.709 0.49%
2010-12-14 0 20.55 20.50 20.60 20.30 20.75 4,047,450 82,658,073 20.422 16.57 16.53 16.61 16.37 16.73 5,020,408 16.464 1.99%
2010-12-13 0 20.15 20.15 20.20 19.62 20.40 2,330,307 46,458,017 19.936 16.24 16.24 16.29 15.82 16.45 2,890,485 16.073 1.36%
2010-12-10 0 19.88 19.88 19.92 19.50 20.00 3,381,172 66,825,837 19.764 16.03 16.03 16.06 15.72 16.12 4,193,965 15.934 -3.96%
2010-12-09 1 - - - - - 0 0 - 16.69 - - - - 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 16.69 16.65 16.69 16.61 16.89 2,542,795 16.691 0.98%
2010-12-07 0 20.50 20.50 20.60 20.50 20.75 2,026,490 41,691,639 20.573 16.53 16.53 16.61 16.53 16.73 2,513,634 16.586 0.49%
2010-12-06 0 20.40 20.55 20.60 20.35 20.90 2,771,849 56,780,955 20.485 16.45 16.57 16.61 16.41 16.85 3,438,168 16.515 -0.49%
2010-12-03 0 20.50 20.35 20.45 19.78 20.90 4,897,400 100,247,124 20.469 16.53 16.41 16.49 15.95 16.85 6,074,676 16.502 0.24%
2010-12-02 0 20.45 20.40 20.45 19.72 20.75 8,889,280 181,477,432 20.415 16.49 16.45 16.49 15.90 16.73 11,026,155 16.459 4.12%
2010-12-01 0 19.64 19.62 19.64 19.06 19.66 2,802,702 54,888,128 19.584 15.83 15.82 15.83 15.37 15.85 3,476,438 15.789 0.51%
2010-11-30 0 19.54 19.50 19.54 19.36 19.84 4,313,247 84,443,366 19.578 15.75 15.72 15.75 15.61 15.99 5,350,099 15.784 0.10%
2010-11-29 0 19.52 19.52 19.58 19.26 19.64 2,300,086 44,474,677 19.336 15.74 15.74 15.79 15.53 15.83 2,852,999 15.589 1.35%
2010-11-26 0 19.26 19.24 19.28 18.94 19.62 1,832,333 35,167,100 19.193 15.53 15.51 15.54 15.27 15.82 2,272,804 15.473 -1.83%
2010-11-25 0 19.62 19.60 19.62 19.40 19.64 3,319,176 65,095,521 19.612 15.82 15.80 15.82 15.64 15.83 4,117,066 15.811 0.93%
2010-11-24 0 19.44 19.40 19.50 19.22 19.90 3,138,000 61,196,604 19.502 15.67 15.64 15.72 15.50 16.04 3,892,337 15.722 -0.92%
2010-11-23 0 19.62 19.54 19.62 19.50 19.88 3,774,000 74,875,282 19.840 15.82 15.75 15.82 15.72 16.03 4,681,224 15.995 -1.90%
2010-11-22 0 20.00 19.98 20.00 19.82 20.35 4,676,510 93,273,969 19.945 16.12 16.11 16.12 15.98 16.41 5,800,686 16.080 0.20%
2010-11-19 0 19.96 19.94 20.00 19.80 20.30 1,426,078 28,406,134 19.919 16.09 16.08 16.12 15.96 16.37 1,768,890 16.059 0.40%
2010-11-18 0 19.88 19.82 19.86 19.62 20.20 4,949,154 96,934,641 19.586 16.03 15.98 16.01 15.82 16.29 6,138,871 15.790 2.79%
2010-11-17 0 19.34 19.34 19.36 19.02 19.76 4,300,382 84,564,944 19.665 15.59 15.59 15.61 15.33 15.93 5,334,142 15.854 -3.54%
2010-11-16 0 20.05 19.98 20.10 19.90 20.60 5,130,917 102,934,529 20.062 16.16 16.11 16.20 16.04 16.61 6,364,327 16.174 -0.25%
2010-11-15 0 20.10 20.05 20.20 19.86 20.30 2,708,071 54,525,416 20.134 16.20 16.16 16.29 16.01 16.37 3,359,058 16.232 -0.50%
2010-11-12 0 20.20 20.05 20.20 19.96 20.45 2,303,000 46,581,290 20.226 16.29 16.16 16.29 16.09 16.49 2,856,613 16.306 -0.49%
2010-11-11 0 20.30 20.30 20.40 19.90 20.60 1,775,901 36,081,285 20.317 16.37 16.37 16.45 16.04 16.61 2,202,806 16.380 -1.22%
2010-11-10 0 20.55 20.50 20.60 20.45 20.70 4,873,175 100,310,356 20.584 16.57 16.53 16.61 16.49 16.69 6,044,627 16.595 0.00%
2010-11-09 0 20.55 20.50 20.55 20.30 20.90 6,196,143 127,351,623 20.553 16.57 16.53 16.57 16.37 16.85 7,685,621 16.570 -0.24%
2010-11-08 0 20.60 20.55 20.60 19.70 20.75 3,661,822 74,835,268 20.437 16.61 16.57 16.61 15.88 16.73 4,542,080 16.476 4.78%
2010-11-05 0 19.66 19.60 19.62 19.22 20.65 4,356,493 86,736,169 19.910 15.85 15.80 15.82 15.50 16.65 5,403,741 16.051 3.58%
2010-11-04 0 18.98 18.92 18.98 18.30 19.00 1,503,419 28,162,674 18.732 15.30 15.25 15.30 14.75 15.32 1,864,823 15.102 3.72%
2010-11-03 0 18.30 18.30 18.34 18.12 18.36 1,342,000 24,555,240 18.297 14.75 14.75 14.79 14.61 14.80 1,664,601 14.751 0.55%
2010-11-02 0 18.20 18.22 18.24 18.08 18.28 1,678,026 30,480,668 18.165 14.67 14.69 14.71 14.58 14.74 2,081,403 14.644 0.89%
2010-11-01 0 18.04 18.06 18.10 17.48 18.34 2,447,558 44,182,269 18.052 14.54 14.56 14.59 14.09 14.79 3,035,921 14.553 3.44%
2010-10-29 0 17.44 17.42 17.50 17.14 17.52 1,846,500 32,115,440 17.393 14.06 14.04 14.11 13.82 14.12 2,290,376 14.022 -0.23%
2010-10-28 0 17.48 17.42 17.50 17.30 17.74 2,075,172 36,237,780 17.463 14.09 14.04 14.11 13.95 14.30 2,574,018 14.078 -1.47%
2010-10-27 0 17.74 17.68 17.76 17.40 17.82 3,340,000 59,040,128 17.677 14.30 14.25 14.32 14.03 14.37 4,142,896 14.251 -0.45%
2010-10-26 0 17.82 17.80 17.84 17.80 17.86 2,470,025 44,045,950 17.832 14.37 14.35 14.38 14.35 14.40 3,063,789 14.376 0.00%
2010-10-25 0 17.82 17.82 17.86 17.72 17.94 1,623,000 28,944,240 17.834 14.37 14.37 14.40 14.29 14.46 2,013,150 14.378 -0.56%
2010-10-22 0 17.92 17.94 17.96 17.80 17.96 3,174,396 56,623,993 17.838 14.45 14.46 14.48 14.35 14.48 3,937,482 14.381 0.34%
2010-10-21 0 17.86 17.80 17.88 17.66 18.14 2,429,252 43,298,683 17.824 14.40 14.35 14.41 14.24 14.62 3,013,215 14.370 -0.45%
2010-10-20 0 17.94 17.90 17.94 17.74 18.12 1,567,000 28,331,320 18.080 14.46 14.43 14.46 14.30 14.61 1,943,688 14.576 -2.07%
2010-10-19 0 18.32 18.24 18.36 18.04 18.48 1,470,053 26,908,009 18.304 14.77 14.71 14.80 14.54 14.90 1,823,436 14.757 2.35%
2010-10-18 0 17.90 17.84 17.96 17.82 18.00 480,000 8,615,600 17.949 14.43 14.38 14.48 14.37 14.51 595,386 14.471 -1.00%
2010-10-15 0 18.08 18.02 18.08 17.88 18.20 513,874 9,241,845 17.985 14.58 14.53 14.58 14.41 14.67 637,403 14.499 -1.42%
2010-10-14 0 18.34 18.32 18.42 17.90 18.54 1,979,231 36,100,992 18.240 14.79 14.77 14.85 14.43 14.95 2,455,014 14.705 2.57%
2010-10-13 0 17.88 17.84 17.88 17.76 17.98 851,500 15,182,244 17.830 14.41 14.38 14.41 14.32 14.50 1,056,190 14.375 1.13%
2010-10-12 0 17.68 17.68 17.78 17.54 17.98 662,068 11,748,810 17.746 14.25 14.25 14.33 14.14 14.50 821,221 14.307 -0.67%
2010-10-11 0 17.80 17.72 17.82 17.70 18.08 2,149,592 38,285,159 17.810 14.35 14.29 14.37 14.27 14.58 2,666,328 14.359 -1.33%
2010-10-08 0 18.04 17.94 18.04 17.82 18.30 1,691,434 30,512,621 18.039 14.54 14.46 14.54 14.37 14.75 2,098,034 14.543 2.04%
2010-10-07 0 17.68 17.66 17.68 17.66 17.86 1,898,000 33,604,028 17.705 14.25 14.24 14.25 14.24 14.40 2,354,256 14.274 0.23%
2010-10-06 0 17.64 17.60 17.64 17.52 17.84 3,492,517 61,538,042 17.620 14.22 14.19 14.22 14.12 14.38 4,332,076 14.205 0.11%
2010-10-05 0 17.62 17.60 17.62 17.50 17.84 2,201,000 38,872,529 17.661 14.21 14.19 14.21 14.11 14.38 2,730,094 14.239 -0.45%
2010-10-04 0 17.70 17.70 17.74 17.42 17.86 6,982,000 123,338,996 17.665 14.27 14.27 14.30 14.04 14.40 8,660,388 14.242 0.23%
2010-09-30 0 17.66 17.64 17.72 17.60 17.82 5,599,100 98,825,758 17.650 14.24 14.22 14.29 14.19 14.37 6,945,056 14.230 0.23%
2010-09-29 0 17.62 17.62 17.68 17.40 17.78 3,860,600 68,011,898 17.617 14.21 14.21 14.25 14.03 14.33 4,788,641 14.203 -1.01%
2010-09-28 0 17.80 17.80 17.82 17.68 17.92 4,374,000 77,895,434 17.809 14.35 14.35 14.37 14.25 14.45 5,425,457 14.357 -1.11%
2010-09-27 0 18.00 18.00 18.02 17.98 18.14 1,749,691 31,549,905 18.032 14.51 14.51 14.53 14.50 14.62 2,170,296 14.537 -0.11%
2010-09-24 0 18.02 18.02 18.04 18.00 18.22 3,520,726 63,573,564 18.057 14.53 14.53 14.54 14.51 14.69 4,367,066 14.558 -0.99%
2010-09-22 0 18.20 18.16 18.24 17.92 18.28 2,962,725 53,746,449 18.141 14.67 14.64 14.71 14.45 14.74 3,674,928 14.625 1.56%
2010-09-21 0 18.02 18.00 18.02 17.80 18.22 4,172,127 75,046,241 17.988 14.45 14.43 14.45 14.27 14.61 5,203,934 14.421 1.01%
2010-09-20 0 17.84 17.82 17.84 17.66 17.98 2,030,408 36,128,806 17.794 14.30 14.29 14.30 14.16 14.42 2,532,548 14.266 0.56%
2010-09-17 0 17.74 17.72 17.78 17.62 17.80 1,288,379 22,833,276 17.722 14.22 14.21 14.25 14.13 14.27 1,607,008 14.209 0.23%
2010-09-16 0 17.70 17.70 17.78 17.40 17.98 2,578,000 45,721,940 17.735 14.19 14.19 14.25 13.95 14.42 3,215,564 14.219 -0.90%
2010-09-15 0 17.86 17.84 17.86 17.24 17.90 7,233,041 126,976,401 17.555 14.32 14.30 14.32 13.82 14.35 9,021,842 14.074 3.72%
2010-09-14 0 17.22 17.20 17.22 16.92 17.34 2,241,774 38,565,005 17.203 13.81 13.79 13.81 13.57 13.90 2,796,186 13.792 2.14%
2010-09-13 0 16.86 16.86 16.88 16.74 16.98 2,174,000 36,686,040 16.875 13.52 13.52 13.53 13.42 13.61 2,711,651 13.529 -0.35%
2010-09-10 0 16.92 16.90 16.92 16.90 17.18 1,639,113 27,788,841 16.954 13.57 13.55 13.57 13.55 13.77 2,044,482 13.592 0.71%
2010-09-09 0 16.80 16.80 16.82 16.58 16.98 624,000 10,487,320 16.807 13.47 13.47 13.49 13.29 13.61 778,321 13.474 1.20%
2010-09-08 0 16.60 16.52 16.62 16.34 16.80 628,000 10,371,760 16.516 13.31 13.24 13.32 13.10 13.47 783,310 13.241 -0.60%
2010-09-07 0 16.70 16.66 16.70 16.46 17.00 950,000 15,826,120 16.659 13.39 13.36 13.39 13.20 13.63 1,184,944 13.356 -0.48%
2010-09-06 0 16.78 16.74 16.78 16.38 16.82 3,946,000 65,616,120 16.629 13.45 13.42 13.45 13.13 13.49 4,921,884 13.332 0.60%
2010-09-03 0 16.68 16.64 16.66 16.48 16.74 2,198,000 36,706,308 16.700 13.37 13.34 13.36 13.21 13.42 2,741,587 13.389 -0.48%
2010-09-02 0 16.76 16.76 16.80 16.70 17.00 3,461,446 58,207,164 16.816 13.44 13.44 13.47 13.39 13.63 4,317,495 13.482 -0.95%
2010-09-01 0 16.92 16.88 17.00 16.88 17.58 1,871,124 31,900,716 17.049 13.57 13.53 13.63 13.53 14.09 2,333,871 13.669 -0.47%
2010-08-31 0 17.00 16.98 17.00 16.90 17.38 2,205,130 37,529,247 17.019 13.63 13.61 13.63 13.55 13.93 2,750,480 13.645 0.00%
2010-08-30 0 17.00 16.98 17.00 16.80 17.24 898,023 15,264,081 16.997 13.63 13.61 13.63 13.47 13.82 1,120,113 13.627 -1.05%
2010-08-27 0 17.18 17.18 17.20 17.00 17.30 1,593,883 27,366,288 17.170 13.77 13.77 13.79 13.63 13.87 1,988,066 13.765 0.70%
2010-08-26 0 17.06 17.00 17.06 16.78 17.36 3,289,660 56,250,340 17.099 13.68 13.63 13.68 13.45 13.92 4,103,225 13.709 1.91%
2010-08-25 0 16.74 16.74 16.80 16.18 16.86 2,650,046 43,703,204 16.491 13.42 13.42 13.47 12.97 13.52 3,305,428 13.222 -0.12%
2010-08-24 0 16.76 16.68 16.78 16.52 16.82 758,000 12,688,960 16.740 13.44 13.37 13.45 13.24 13.49 945,461 13.421 0.48%
2010-08-23 0 16.68 16.64 16.68 16.62 16.74 722,000 12,042,700 16.680 13.37 13.34 13.37 13.32 13.42 900,558 13.372 0.36%
2010-08-20 0 16.62 16.64 16.66 16.20 16.76 797,098 13,230,527 16.598 13.32 13.34 13.36 12.99 13.44 994,228 13.307 1.84%
2010-08-19 0 16.32 16.28 16.34 16.10 16.80 1,865,209 30,316,398 16.254 13.08 13.05 13.10 12.91 13.47 2,326,493 13.031 1.87%
2010-08-18 0 16.02 16.00 16.10 15.82 16.10 2,122,000 33,999,030 16.022 12.84 12.83 12.91 12.68 12.91 2,646,791 12.845 -1.11%
2010-08-17 0 16.20 16.20 16.24 16.08 16.58 562,000 9,104,480 16.200 12.99 12.99 13.02 12.89 13.29 700,988 12.988 -0.37%
2010-08-16 0 16.26 16.20 16.30 15.98 16.40 618,000 9,998,420 16.179 13.04 12.99 13.07 12.81 13.15 770,837 12.971 0.49%
2010-08-13 0 16.18 16.18 16.20 16.00 16.30 1,183,089 19,130,502 16.170 12.97 12.97 12.99 12.83 13.07 1,475,678 12.964 -1.10%
2010-08-12 0 16.36 16.30 16.36 16.18 16.48 630,401 10,258,912 16.274 13.12 13.07 13.12 12.97 13.21 786,305 13.047 1.87%
2010-08-11 0 16.06 16.04 16.12 15.88 16.24 2,344,000 37,616,212 16.048 12.88 12.86 12.92 12.73 13.02 2,923,694 12.866 -1.47%
2010-08-10 0 16.30 16.28 16.32 16.28 16.68 1,984,000 32,628,540 16.446 13.07 13.05 13.08 13.05 13.37 2,474,662 13.185 0.62%
2010-08-09 0 16.20 16.16 16.20 15.92 16.48 1,111,976 17,906,347 16.103 12.99 12.96 12.99 12.76 13.21 1,386,978 12.910 -0.74%
2010-08-06 0 16.32 16.28 16.32 16.26 16.68 1,385,718 22,753,634 16.420 13.08 13.05 13.08 13.04 13.37 1,728,419 13.164 -0.12%
2010-08-05 0 16.34 16.24 16.34 15.88 16.50 4,716,225 76,746,428 16.273 13.10 13.02 13.10 12.73 13.23 5,882,593 13.046 0.74%
2010-08-04 0 16.22 16.20 16.24 16.10 16.38 2,172,000 35,221,116 16.216 13.00 12.99 13.02 12.91 13.13 2,709,157 13.001 0.37%
2010-08-03 0 16.16 16.14 16.20 15.92 16.28 4,621,530 74,108,894 16.036 12.96 12.94 12.99 12.76 13.05 5,764,479 12.856 1.25%
2010-08-02 0 15.96 15.90 15.98 15.66 15.98 1,830,800 29,106,744 15.898 12.80 12.75 12.81 12.56 12.81 2,283,575 12.746 1.40%
2010-07-30 0 15.74 15.72 15.78 15.38 15.92 1,794,000 28,247,640 15.746 12.62 12.60 12.65 12.33 12.76 2,237,674 12.624 0.13%
2010-07-29 0 15.72 15.64 15.72 15.50 15.76 1,160,765 18,125,490 15.615 12.60 12.54 12.60 12.43 12.64 1,447,833 12.519 1.95%
2010-07-28 0 15.42 15.38 15.42 15.20 15.56 933,988 14,446,587 15.468 12.36 12.33 12.36 12.19 12.47 1,164,972 12.401 -0.26%
2010-07-27 0 15.46 15.42 15.48 15.04 15.56 3,236,296 49,979,454 15.443 12.39 12.36 12.41 12.06 12.47 4,036,663 12.381 0.91%
2010-07-26 0 15.32 15.32 15.34 15.08 15.44 1,244,000 19,039,120 15.305 12.28 12.28 12.30 12.09 12.38 1,551,653 12.270 0.79%
2010-07-23 0 15.20 15.16 15.20 15.00 15.50 3,616,567 54,907,027 15.182 12.19 12.15 12.19 12.03 12.43 4,510,979 12.172 2.15%
2010-07-22 0 14.88 14.88 14.96 14.46 15.32 1,884,000 28,036,866 14.882 11.93 11.93 11.99 11.59 12.28 2,349,931 11.931 1.09%
2010-07-21 0 14.72 14.80 14.82 14.56 15.00 2,430,000 35,707,280 14.694 11.80 11.87 11.88 11.67 12.03 3,030,963 11.781 -1.47%
2010-07-20 0 14.94 14.86 14.94 14.74 15.54 2,418,000 36,167,680 14.958 11.98 11.91 11.98 11.82 12.46 3,015,995 11.992 1.36%
2010-07-19 0 14.74 14.58 14.74 14.42 14.80 738,168 10,749,753 14.563 11.82 11.69 11.82 11.56 11.87 920,724 11.675 0.96%
2010-07-16 0 14.60 14.56 14.60 14.48 14.66 721,000 10,512,608 14.581 11.71 11.67 11.71 11.61 11.75 899,310 11.690 0.41%
2010-07-15 0 14.54 14.54 14.58 14.44 14.68 606,239 8,828,209 14.562 11.66 11.66 11.69 11.58 11.77 756,168 11.675 -0.14%
2010-07-14 0 14.56 14.60 14.68 14.42 14.68 2,644,000 38,563,070 14.585 11.67 11.71 11.77 11.56 11.77 3,297,887 11.693 0.14%
2010-07-13 0 14.54 14.54 14.56 14.18 14.76 2,248,000 32,470,620 14.444 11.66 11.66 11.67 11.37 11.83 2,803,952 11.580 -1.09%
2010-07-12 0 14.70 14.66 14.72 14.58 14.78 1,070,827 15,721,211 14.681 11.79 11.75 11.80 11.69 11.85 1,335,653 11.770 0.00%
2010-07-09 0 14.70 14.68 14.70 14.36 14.82 914,766 13,412,353 14.662 11.79 11.77 11.79 11.51 11.88 1,140,996 11.755 0.00%
2010-07-08 0 14.70 14.66 14.70 14.52 15.10 1,508,000 22,299,640 14.788 11.79 11.75 11.79 11.64 12.11 1,880,943 11.856 1.52%
2010-07-07 0 14.48 14.44 14.50 14.34 14.56 429,000 6,189,500 14.428 11.61 11.58 11.63 11.50 11.67 535,096 11.567 0.14%
2010-07-06 0 14.46 14.40 14.46 13.96 14.46 753,443 10,748,615 14.266 11.59 11.54 11.59 11.19 11.59 939,777 11.437 1.12%
2010-07-05 0 14.30 14.24 14.32 14.08 14.50 1,138,000 16,242,663 14.273 11.46 11.42 11.48 11.29 11.63 1,419,438 11.443 0.42%
2010-07-02 0 14.24 14.22 14.26 14.14 14.64 1,066,001 15,301,125 14.354 11.42 11.40 11.43 11.34 11.74 1,329,633 11.508 -1.66%
2010-06-30 0 14.48 14.58 14.64 14.22 14.64 898,468 12,962,066 14.427 11.61 11.69 11.74 11.40 11.74 1,120,668 11.566 1.12%
2010-06-29 0 14.32 14.30 14.36 14.30 14.90 564,000 8,201,800 14.542 11.48 11.46 11.51 11.46 11.95 703,483 11.659 -1.24%
2010-06-28 0 14.50 14.44 14.50 14.26 14.62 899,812 13,023,165 14.473 11.63 11.58 11.63 11.43 11.72 1,122,344 11.604 -1.49%
2010-06-25 0 14.72 14.72 14.80 14.20 14.88 1,160,446 16,845,964 14.517 11.80 11.80 11.87 11.38 11.93 1,447,436 11.638 -1.08%
2010-06-24 0 14.88 14.80 14.86 14.78 15.38 1,987,084 29,761,842 14.978 11.93 11.87 11.91 11.85 12.33 2,478,509 12.008 0.27%
2010-06-23 0 14.84 14.78 14.84 14.62 14.90 1,504,579 22,176,161 14.739 11.90 11.85 11.90 11.72 11.95 1,876,676 11.817 0.41%
2010-06-22 0 14.78 14.78 14.82 14.50 15.00 1,290,000 19,057,880 14.774 11.85 11.85 11.88 11.63 12.03 1,609,030 11.844 -0.54%
2010-06-21 0 14.86 14.86 14.94 14.62 15.16 2,900,000 43,260,640 14.917 11.91 11.91 11.98 11.72 12.15 3,617,198 11.960 2.62%
2010-06-18 0 14.48 14.44 14.48 14.24 14.64 2,758,995 39,891,147 14.459 11.61 11.58 11.61 11.42 11.74 3,441,321 11.592 1.54%
2010-06-17 0 14.26 14.22 14.26 13.74 14.60 7,990,081 113,417,402 14.195 11.43 11.40 11.43 11.02 11.71 9,966,105 11.380 2.30%
2010-06-15 0 13.94 13.88 13.94 13.88 14.20 4,674,102 65,322,857 13.975 11.18 11.13 11.18 11.13 11.38 5,830,053 11.205 1.16%
2010-06-14 0 13.78 13.72 13.80 13.32 13.88 1,233,158 16,736,990 13.572 11.05 11.00 11.06 10.68 11.13 1,538,130 10.881 0.29%
2010-06-11 0 13.74 13.64 13.80 13.52 13.90 1,406,244 19,248,546 13.688 11.02 10.94 11.06 10.84 11.14 1,754,022 10.974 0.29%
2010-06-10 0 13.70 13.58 13.72 13.54 14.64 1,051,275 14,407,068 13.704 10.98 10.89 11.00 10.86 11.74 1,311,265 10.987 0.00%
2010-06-09 0 13.70 13.68 13.72 13.44 13.82 1,320,000 18,028,040 13.658 10.98 10.97 11.00 10.78 11.08 1,646,449 10.950 -0.58%
2010-06-08 0 13.78 13.78 13.88 13.48 13.90 1,393,208 19,121,106 13.725 11.05 11.05 11.13 10.81 11.14 1,737,762 11.003 1.47%
2010-06-07 0 13.58 13.56 13.72 13.56 14.28 1,546,940 21,244,767 13.733 10.89 10.87 11.00 10.87 11.45 1,929,513 11.010 -2.58%
2010-06-04 0 13.94 13.94 14.04 13.62 14.40 1,508,000 21,094,360 13.988 11.18 11.18 11.26 10.92 11.54 1,880,943 11.215 1.31%
2010-06-03 0 13.76 13.70 13.80 13.54 13.90 1,293,751 17,763,363 13.730 11.03 10.98 11.06 10.86 11.14 1,613,708 11.008 -0.43%
2010-06-02 0 13.82 13.78 13.90 13.66 14.48 807,507 11,158,966 13.819 11.08 11.05 11.14 10.95 11.61 1,007,211 11.079 1.02%
2010-06-01 0 13.68 13.66 13.68 13.32 13.96 2,239,207 30,484,375 13.614 10.97 10.95 10.97 10.68 11.19 2,792,985 10.915 -0.73%
2010-05-31 0 13.78 13.72 13.80 13.64 14.32 1,403,777 19,395,018 13.816 11.05 11.00 11.06 10.94 11.48 1,750,945 11.077 0.15%
2010-05-28 0 13.76 13.70 13.72 13.64 14.10 2,410,495 33,303,440 13.816 11.03 10.98 11.00 10.94 11.30 3,006,634 11.077 1.18%
2010-05-27 0 13.60 13.44 13.62 13.10 13.84 2,332,356 31,206,613 13.380 10.90 10.78 10.92 10.50 11.10 2,909,170 10.727 1.95%
2010-05-26 0 13.34 13.32 13.34 13.10 13.60 3,897,952 52,145,910 13.378 10.70 10.68 10.70 10.50 10.90 4,861,953 10.725 -0.74%
2010-05-25 0 13.44 13.32 13.46 13.26 13.58 1,355,390 18,194,196 13.424 10.78 10.68 10.79 10.63 10.89 1,690,591 10.762 -1.47%
2010-05-24 0 13.64 13.60 13.66 13.10 13.66 1,740,738 23,435,454 13.463 10.94 10.90 10.95 10.50 10.95 2,171,239 10.794 -0.15%
2010-05-20 0 13.66 13.54 13.66 13.34 13.68 3,097,336 42,060,943 13.580 10.95 10.86 10.95 10.70 10.97 3,863,337 10.887 0.00%
2010-05-19 0 13.66 13.64 13.72 13.46 13.76 4,779,000 65,474,966 13.701 10.95 10.94 11.00 10.79 11.03 5,960,893 10.984 -0.29%
2010-05-18 0 13.76 13.72 13.88 13.72 13.98 2,920,110 40,537,143 13.882 10.98 10.95 11.08 10.95 11.16 3,658,233 11.081 -1.57%
2010-05-17 0 13.98 13.94 13.98 13.60 14.04 1,348,000 18,793,800 13.942 11.16 11.13 11.16 10.86 11.21 1,688,737 11.129 -0.85%
2010-05-14 0 14.10 14.08 14.12 14.00 14.24 2,122,000 30,025,080 14.149 11.26 11.24 11.27 11.18 11.37 2,658,383 11.294 -0.42%
2010-05-13 0 14.16 14.16 14.20 14.08 14.68 1,954,299 27,983,298 14.319 11.30 11.30 11.33 11.24 11.72 2,448,292 11.430 -0.98%
2010-05-12 0 14.30 14.28 14.30 14.08 14.70 1,812,245 25,800,088 14.237 11.41 11.40 11.41 11.24 11.73 2,270,330 11.364 -0.69%
2010-05-11 0 14.40 14.40 14.44 14.34 14.60 2,101,600 30,317,816 14.426 11.49 11.49 11.53 11.45 11.65 2,632,826 11.515 -1.10%
2010-05-10 0 14.56 14.56 14.66 14.44 14.76 2,604,300 38,073,344 14.619 11.62 11.62 11.70 11.53 11.78 3,262,595 11.670 -0.14%
2010-05-07 0 14.58 14.52 14.60 14.40 14.74 2,166,396 31,609,447 14.591 11.64 11.59 11.65 11.49 11.77 2,714,001 11.647 -1.35%
2010-05-06 0 14.78 14.66 14.84 14.50 14.88 1,603,056 23,541,016 14.685 11.80 11.70 11.85 11.57 11.88 2,008,264 11.722 -0.14%
2010-05-05 0 14.80 14.80 14.88 14.70 14.88 1,669,749 24,688,105 14.786 11.81 11.81 11.88 11.73 11.88 2,091,815 11.802 -1.33%
2010-05-04 0 15.00 14.92 15.00 14.76 15.02 1,131,000 16,869,400 14.915 11.97 11.91 11.97 11.78 11.99 1,416,886 11.906 0.94%
2010-05-03 0 14.86 14.86 14.88 14.76 15.00 1,549,000 23,026,200 14.865 11.86 11.86 11.88 11.78 11.97 1,940,544 11.866 -1.98%
2010-04-30 0 15.16 15.12 15.16 15.08 15.38 2,152,008 32,740,897 15.214 12.10 12.07 12.10 12.04 12.28 2,695,976 12.144 0.40%
2010-04-29 0 15.10 15.08 15.10 15.04 15.18 622,000 9,400,120 15.113 12.05 12.04 12.05 12.01 12.12 779,224 12.063 0.00%
2010-04-28 0 15.10 15.10 15.12 14.80 15.20 1,852,484 27,942,827 15.084 12.05 12.05 12.07 11.81 12.13 2,320,741 12.040 0.00%
2010-04-27 0 15.10 15.06 15.10 15.00 15.26 658,000 9,940,520 15.107 12.05 12.02 12.05 11.97 12.18 824,324 12.059 -1.31%
2010-04-26 0 15.30 15.20 15.30 15.14 15.30 1,195,357 18,107,985 15.149 12.21 12.13 12.21 12.09 12.21 1,497,510 12.092 2.27%
2010-04-23 0 14.96 14.90 15.00 14.86 15.28 1,532,245 23,016,196 15.021 11.94 11.89 11.97 11.86 12.20 1,919,554 11.990 -1.71%
2010-04-22 0 15.22 15.14 15.28 14.84 15.24 690,600 10,415,960 15.082 12.15 12.09 12.20 11.85 12.17 865,165 12.039 0.66%
2010-04-21 0 15.12 15.12 15.14 14.90 15.52 1,390,000 21,045,860 15.141 12.07 12.07 12.09 11.89 12.39 1,741,354 12.086 -0.92%
2010-04-20 0 15.26 15.20 15.26 14.98 15.34 1,642,400 24,823,528 15.114 12.18 12.13 12.18 11.96 12.24 2,057,553 12.065 1.73%
2010-04-19 0 15.00 14.90 15.00 14.84 15.16 2,074,000 30,993,790 14.944 11.97 11.89 11.97 11.85 12.10 2,598,250 11.929 -1.45%
2010-04-16 0 15.22 15.18 15.24 15.00 15.24 3,033,884 45,846,041 15.111 12.15 12.12 12.17 11.97 12.17 3,800,766 12.062 -1.30%
2010-04-15 0 15.42 15.28 15.46 15.18 15.46 1,486,529 22,763,805 15.313 12.31 12.20 12.34 12.12 12.34 1,862,282 12.224 0.26%
2010-04-14 0 15.38 15.30 15.38 15.10 15.38 1,363,000 20,788,920 15.252 12.28 12.21 12.28 12.05 12.28 1,707,529 12.175 0.79%
2010-04-13 0 15.26 15.14 15.26 15.00 15.34 1,036,851 15,691,219 15.134 12.18 12.09 12.18 11.97 12.24 1,298,938 12.080 -0.52%
2010-04-12 0 15.34 15.28 15.34 15.12 15.34 1,020,000 15,628,156 15.322 12.24 12.20 12.24 12.07 12.24 1,277,828 12.230 -0.26%
2010-04-09 0 15.38 15.32 15.38 15.06 15.46 2,551,413 39,080,058 15.317 12.28 12.23 12.28 12.02 12.34 3,196,340 12.227 1.85%
2010-04-08 0 15.10 15.02 15.16 14.82 15.56 5,289,057 80,422,205 15.205 12.05 11.99 12.10 11.83 12.42 6,625,984 12.137 -4.67%
2010-04-07 0 15.84 15.68 15.84 15.52 16.24 3,954,585 62,375,759 15.773 12.64 12.52 12.64 12.39 12.96 4,954,195 12.590 2.46%
2010-04-01 0 15.46 15.34 15.46 15.24 15.52 1,717,724 26,480,614 15.416 12.34 12.24 12.34 12.17 12.39 2,151,917 12.306 1.44%
2010-03-31 0 15.24 15.18 15.34 14.98 15.46 3,073,276 46,742,998 15.210 12.17 12.12 12.24 11.96 12.34 3,850,115 12.141 1.46%
2010-03-30 0 15.02 14.98 15.00 14.86 15.22 2,940,362 44,227,592 15.042 11.99 11.96 11.97 11.86 12.15 3,683,604 12.007 -1.70%
2010-03-29 0 15.28 15.20 15.28 15.16 15.50 1,674,000 25,608,480 15.298 12.20 12.13 12.20 12.10 12.37 2,097,141 12.211 0.39%
2010-03-26 0 15.22 15.20 15.22 15.10 15.34 3,956,588 60,201,726 15.216 12.15 12.13 12.15 12.05 12.24 4,956,704 12.146 -1.04%
2010-03-25 0 15.38 15.38 15.42 14.96 15.58 4,399,884 67,628,248 15.370 12.28 12.28 12.31 11.94 12.44 5,512,053 12.269 0.65%
2010-03-24 0 15.28 15.24 15.38 15.16 15.50 1,555,097 23,879,353 15.356 12.20 12.17 12.28 12.10 12.37 1,948,183 12.257 -1.42%
2010-03-23 0 15.50 15.42 15.54 15.22 15.74 4,912,735 75,982,207 15.466 12.37 12.31 12.40 12.15 12.56 6,154,539 12.346 2.51%
2010-03-22 0 15.12 15.06 15.12 14.82 15.26 1,719,400 25,943,464 15.089 12.07 12.02 12.07 11.83 12.18 2,154,017 12.044 0.27%
2010-03-19 0 15.08 15.08 15.10 14.82 15.24 5,988,689 90,254,100 15.071 12.04 12.04 12.05 11.83 12.17 7,502,464 12.030 0.27%
2010-03-18 0 15.04 14.96 15.04 14.84 15.60 8,864,026 133,882,953 15.104 12.01 11.94 12.01 11.85 12.45 11,104,607 12.057 2.45%
2010-03-17 0 14.68 14.68 14.72 14.48 14.78 4,958,351 72,319,564 14.585 11.72 11.72 11.75 11.56 11.80 6,211,685 11.643 1.94%
2010-03-16 0 14.40 14.40 14.42 14.22 14.44 3,420,377 49,206,959 14.386 11.49 11.49 11.51 11.35 11.53 4,284,954 11.484 1.27%
2010-03-15 0 14.22 14.22 14.26 14.16 14.36 1,012,337 14,411,686 14.236 11.35 11.35 11.38 11.30 11.46 1,268,228 11.364 0.00%
2010-03-12 0 14.22 14.20 14.24 14.20 14.40 1,756,000 25,057,820 14.270 11.35 11.33 11.37 11.33 11.49 2,199,868 11.391 0.85%
2010-03-11 0 14.10 14.08 14.16 14.10 14.32 1,149,600 16,284,256 14.165 11.26 11.24 11.30 11.26 11.43 1,440,187 11.307 0.00%
2010-03-10 0 14.10 14.04 14.12 14.02 14.48 5,508,141 78,388,760 14.231 11.26 11.21 11.27 11.19 11.56 6,900,447 11.360 2.03%
2010-03-09 0 13.82 13.72 13.82 13.68 13.98 6,073,176 83,746,429 13.790 11.03 10.95 11.03 10.92 11.16 7,608,307 11.007 0.88%
2010-03-08 0 13.70 13.66 13.80 13.34 13.86 1,298,437 17,745,380 13.667 10.94 10.90 11.02 10.65 11.06 1,626,646 10.909 -0.58%
2010-03-05 0 13.78 13.68 13.78 13.50 13.82 2,264,528 30,869,189 13.632 11.00 10.92 11.00 10.78 11.03 2,836,938 10.881 1.92%
2010-03-04 0 13.52 13.52 13.68 13.50 13.88 2,868,935 38,994,790 13.592 10.79 10.79 10.92 10.78 11.08 3,594,122 10.850 0.00%
2010-03-03 0 13.52 13.50 13.62 13.44 13.72 2,184,000 29,673,596 13.587 10.79 10.78 10.87 10.73 10.95 2,736,055 10.845 0.90%
2010-03-02 0 13.40 13.38 13.40 13.10 13.48 3,420,000 45,645,748 13.347 10.70 10.68 10.70 10.46 10.76 4,284,481 10.654 2.76%
2010-03-01 0 13.04 13.00 13.06 12.92 13.22 2,348,478 30,620,526 13.038 10.41 10.38 10.42 10.31 10.55 2,942,108 10.408 1.09%
2010-02-26 0 12.90 12.84 12.92 12.70 13.06 1,726,258 22,225,865 12.875 10.30 10.25 10.31 10.14 10.42 2,162,608 10.277 0.62%
2010-02-25 0 12.82 12.78 12.92 12.80 13.20 829,223 10,762,548 12.979 10.23 10.20 10.31 10.22 10.54 1,038,828 10.360 -1.38%
2010-02-24 0 13.00 12.98 13.08 12.80 13.08 917,700 11,927,232 12.997 10.38 10.36 10.44 10.22 10.44 1,149,669 10.374 0.78%
2010-02-23 0 12.90 12.88 12.96 12.80 13.08 2,644,801 34,262,737 12.955 10.30 10.28 10.35 10.22 10.44 3,313,334 10.341 -0.92%
2010-02-22 0 13.02 13.00 13.02 13.00 13.38 1,423,766 18,584,411 13.053 10.39 10.38 10.39 10.38 10.68 1,783,655 10.419 1.09%
2010-02-19 0 12.88 12.86 12.90 12.80 13.16 1,399,000 18,122,288 12.954 10.28 10.27 10.30 10.22 10.50 1,752,629 10.340 -1.68%
2010-02-18 0 13.10 13.04 13.12 12.92 13.28 2,403,711 31,611,534 13.151 10.46 10.41 10.47 10.31 10.60 3,011,303 10.498 -0.91%
2010-02-17 0 13.22 13.18 13.22 13.14 13.40 1,082,505 14,365,157 13.270 10.55 10.52 10.55 10.49 10.70 1,356,132 10.593 -1.20%
2010-02-12 0 13.38 13.28 13.42 13.24 13.92 2,099,000 28,091,780 13.383 10.68 10.60 10.71 10.57 11.11 2,629,569 10.683 0.15%
2010-02-11 0 13.36 13.26 13.36 13.22 13.42 802,251 10,721,198 13.364 10.66 10.58 10.66 10.55 10.71 1,005,038 10.667 1.06%
2010-02-10 0 13.22 13.18 13.30 13.10 13.34 1,319,462 17,469,390 13.240 10.55 10.52 10.62 10.46 10.65 1,652,986 10.568 -1.05%
2010-02-09 0 13.36 13.14 13.36 13.10 13.36 4,055,555 53,487,719 13.189 10.66 10.49 10.66 10.46 10.66 5,080,687 10.528 0.91%
2010-02-08 0 13.24 13.24 13.26 13.14 13.40 2,274,000 30,243,720 13.300 10.57 10.57 10.58 10.49 10.70 2,848,804 10.616 -0.90%
2010-02-05 0 13.36 13.26 13.40 13.26 13.60 1,972,807 26,824,912 13.597 10.66 10.58 10.70 10.58 10.86 2,471,478 10.854 -3.33%
2010-02-04 0 13.82 13.76 13.82 13.74 13.92 3,104,000 42,965,906 13.842 11.03 10.98 11.03 10.97 11.11 3,888,605 11.049 -0.29%
2010-02-03 0 13.86 13.80 13.86 13.72 13.98 1,542,203 21,338,081 13.836 11.06 11.02 11.06 10.95 11.16 1,932,029 11.044 0.87%
2010-02-02 0 13.74 13.64 13.78 13.60 14.00 1,983,036 27,280,324 13.757 10.97 10.89 11.00 10.86 11.18 2,484,293 10.981 0.44%
2010-02-01 0 13.68 13.60 13.70 13.46 13.98 2,618,074 35,608,625 13.601 10.92 10.86 10.94 10.74 11.16 3,279,851 10.857 0.74%
2010-01-29 0 13.58 13.50 13.58 13.20 13.74 1,943,471 26,297,853 13.531 10.84 10.78 10.84 10.54 10.97 2,434,727 10.801 0.00%
2010-01-28 0 13.58 13.56 13.66 13.40 13.78 628,550 8,553,355 13.608 10.84 10.82 10.90 10.70 11.00 787,430 10.862 0.44%
2010-01-27 0 13.52 13.52 13.58 13.46 14.06 6,078,450 82,595,578 13.588 10.79 10.79 10.84 10.74 11.22 7,614,914 10.847 -2.03%
2010-01-26 0 13.80 13.66 13.88 13.64 14.30 4,989,640 68,903,695 13.809 11.02 10.90 11.08 10.89 11.41 6,250,883 11.023 -2.40%
2010-01-25 0 14.14 14.10 14.22 14.00 14.30 2,880,536 40,751,452 14.147 11.29 11.26 11.35 11.18 11.41 3,608,656 11.293 -1.39%
2010-01-22 0 14.34 14.42 14.44 14.02 14.62 2,858,200 41,008,636 14.348 11.45 11.51 11.53 11.19 11.67 3,580,674 11.453 -2.58%
2010-01-21 0 14.72 14.70 14.76 14.54 14.86 3,085,500 45,256,304 14.667 11.75 11.73 11.78 11.61 11.86 3,865,429 11.708 1.24%
2010-01-20 0 14.54 14.54 14.68 14.30 14.68 2,370,300 34,524,848 14.566 11.61 11.61 11.72 11.41 11.72 2,969,446 11.627 -0.27%
2010-01-19 0 14.58 14.58 14.60 14.50 14.80 1,760,000 25,676,066 14.589 11.64 11.64 11.65 11.57 11.81 2,204,879 11.645 -0.82%
2010-01-18 0 14.70 14.68 14.72 14.64 14.80 1,984,528 29,201,460 14.715 11.73 11.72 11.75 11.69 11.81 2,486,162 11.746 -0.41%
2010-01-15 0 14.76 14.74 14.76 14.62 14.86 4,172,965 61,614,939 14.765 11.78 11.77 11.78 11.67 11.86 5,227,775 11.786 0.82%
2010-01-14 0 14.64 14.60 14.72 14.56 14.98 4,006,672 58,651,870 14.639 11.69 11.65 11.75 11.62 11.96 5,019,448 11.685 -0.27%
2010-01-13 0 14.68 14.62 14.70 14.54 14.74 1,050,000 15,355,580 14.624 11.72 11.67 11.73 11.61 11.77 1,315,411 11.674 -0.68%
2010-01-12 0 14.78 14.78 14.90 14.50 14.92 2,942,653 43,593,901 14.814 11.80 11.80 11.89 11.57 11.91 3,686,474 11.825 0.14%
2010-01-11 0 14.76 14.72 14.78 14.60 14.86 2,710,000 40,001,880 14.761 11.78 11.75 11.80 11.65 11.86 3,395,013 11.783 1.79%
2010-01-08 0 14.50 14.42 14.50 14.38 14.58 2,935,660 42,468,670 14.466 11.57 11.51 11.57 11.48 11.64 3,677,714 11.548 0.00%
2010-01-07 0 14.50 14.44 14.50 14.20 14.74 4,021,370 58,374,492 14.516 11.57 11.53 11.57 11.33 11.77 5,037,861 11.587 -1.36%
2010-01-06 0 14.70 14.62 14.70 14.60 14.76 3,565,000 52,395,738 14.697 11.73 11.67 11.73 11.65 11.78 4,466,133 11.732 -0.14%
2010-01-05 0 14.72 14.68 14.70 14.64 14.84 3,284,000 48,305,560 14.709 11.75 11.72 11.73 11.69 11.85 4,114,104 11.741 0.68%
2010-01-04 0 14.62 14.62 14.64 14.60 14.66 1,364,222 19,963,993 14.634 11.67 11.67 11.69 11.65 11.70 1,709,060 11.681 0.14%
2009-12-31 0 14.60 14.60 14.70 14.58 14.88 354,467 5,191,242 14.645 11.65 11.65 11.73 11.64 11.88 444,066 11.690 -0.82%
2009-12-30 0 14.72 14.64 14.72 14.60 14.76 1,674,160 24,606,250 14.698 11.75 11.69 11.75 11.65 11.78 2,097,341 11.732 -0.54%
2009-12-29 0 14.80 14.78 14.82 14.70 15.20 3,328,080 49,381,264 14.838 11.81 11.80 11.83 11.73 12.13 4,169,327 11.844 0.68%
2009-12-28 0 14.70 14.70 14.74 14.60 15.00 1,684,900 24,764,658 14.698 11.73 11.73 11.77 11.65 11.97 2,110,796 11.732 -1.08%
2009-12-24 0 14.86 14.86 14.90 14.80 15.02 3,324,000 49,529,040 14.900 11.86 11.86 11.89 11.81 11.99 4,164,215 11.894 -0.40%
2009-12-23 0 14.92 14.80 14.92 14.60 15.30 1,996,962 29,871,001 14.958 11.91 11.81 11.91 11.65 12.21 2,501,739 11.940 1.08%
2009-12-22 0 14.76 14.68 14.76 14.40 15.44 2,153,103 31,737,794 14.740 11.78 11.72 11.78 11.49 12.32 2,697,348 11.766 2.36%
2009-12-21 0 14.42 14.40 14.46 14.30 14.56 1,088,000 15,707,520 14.437 11.51 11.49 11.54 11.41 11.62 1,363,016 11.524 -0.55%
2009-12-18 0 14.50 14.50 14.56 14.34 14.62 3,043,470 44,142,875 14.504 11.57 11.57 11.62 11.45 11.67 3,812,775 11.578 -0.68%
2009-12-17 0 14.60 14.60 14.70 14.56 14.88 3,285,900 48,182,297 14.663 11.65 11.65 11.73 11.62 11.88 4,116,485 11.705 0.41%
2009-12-16 0 14.54 14.46 14.56 14.48 15.02 2,669,000 39,232,582 14.699 11.61 11.54 11.62 11.56 11.99 3,343,649 11.733 -2.94%
2009-12-15 0 14.98 14.92 15.00 14.88 15.20 4,425,226 66,237,201 14.968 11.96 11.91 11.97 11.88 12.13 5,543,801 11.948 0.27%
2009-12-14 0 14.94 14.82 14.96 14.78 14.96 1,158,257 17,210,870 14.859 11.93 11.83 11.94 11.80 11.94 1,451,032 11.861 0.95%
2009-12-11 0 14.80 14.66 14.82 14.66 14.96 2,623,638 38,752,204 14.770 11.81 11.70 11.83 11.70 11.94 3,286,821 11.790 1.23%
2009-12-10 0 14.62 14.60 14.62 14.48 14.66 2,567,000 37,411,004 14.574 11.67 11.65 11.67 11.56 11.70 3,215,867 11.633 1.25%
2009-12-09 0 14.44 14.40 14.48 14.20 14.62 919,936 13,263,946 14.418 11.53 11.49 11.56 11.33 11.67 1,152,470 11.509 -1.23%
2009-12-08 0 14.62 14.52 14.64 14.10 14.70 5,186,502 75,365,237 14.531 11.67 11.59 11.69 11.26 11.73 6,497,506 11.599 1.25%
2009-12-07 0 14.44 14.40 14.48 14.30 14.66 6,306,000 90,362,140 14.330 11.53 11.49 11.56 11.41 11.70 7,899,983 11.438 2.41%
2009-12-04 0 14.10 14.10 14.12 14.02 14.34 2,648,000 37,797,006 14.274 11.26 11.26 11.27 11.19 11.45 3,317,341 11.394 -1.67%
2009-12-03 0 14.34 14.32 14.34 14.28 14.40 1,982,800 28,409,100 14.328 11.45 11.43 11.45 11.40 11.49 2,483,997 11.437 -0.28%
2009-12-02 0 14.38 14.32 14.38 14.08 14.48 1,621,039 23,170,539 14.294 11.48 11.43 11.48 11.24 11.56 2,030,793 11.410 2.13%
2009-12-01 0 14.08 14.04 14.08 13.90 14.14 2,406,291 33,792,189 14.043 11.24 11.21 11.24 11.10 11.29 3,014,535 11.210 0.28%
2009-11-30 0 14.04 13.98 14.04 13.94 14.30 1,384,000 19,513,200 14.099 11.21 11.16 11.21 11.13 11.41 1,733,837 11.254 0.29%
2009-11-27 0 14.00 13.98 14.10 13.94 14.22 3,512,057 49,450,412 14.080 11.18 11.16 11.26 11.13 11.35 4,399,808 11.239 -2.10%
2009-11-26 0 14.30 14.26 14.34 14.20 14.50 988,649 14,155,962 14.318 11.41 11.38 11.45 11.33 11.57 1,238,552 11.429 -0.69%
2009-11-25 0 14.40 14.28 14.42 14.14 14.66 2,960,000 42,654,360 14.410 11.49 11.40 11.51 11.29 11.70 3,708,206 11.503 -0.14%
2009-11-24 0 14.42 14.44 14.54 14.30 14.60 3,800,000 55,003,548 14.475 11.51 11.53 11.61 11.41 11.65 4,760,535 11.554 -0.69%
2009-11-23 0 14.52 14.56 14.66 14.28 14.72 1,833,000 26,634,120 14.530 11.59 11.62 11.70 11.40 11.75 2,296,332 11.599 -1.22%
2009-11-20 0 14.70 14.68 14.72 14.54 14.82 1,768,360 26,011,149 14.709 11.73 11.72 11.75 11.61 11.83 2,215,353 11.741 -0.81%
2009-11-19 0 14.82 14.82 14.90 14.78 15.18 3,596,577 53,537,766 14.886 11.83 11.83 11.89 11.80 12.12 4,505,692 11.882 -2.24%
2009-11-18 0 15.16 15.08 15.18 15.04 15.24 1,193,229 18,060,825 15.136 12.10 12.04 12.12 12.01 12.17 1,494,844 12.082 0.13%
2009-11-17 0 15.14 15.14 15.18 15.02 15.50 3,027,624 45,938,952 15.173 12.09 12.09 12.12 11.99 12.37 3,792,924 12.112 0.40%
2009-11-16 0 15.08 15.00 15.08 14.92 15.62 3,340,222 50,615,712 15.153 12.04 11.97 12.04 11.91 12.47 4,184,538 12.096 1.21%
2009-11-13 0 14.90 14.86 14.92 14.80 15.04 1,269,341 18,926,811 14.911 11.89 11.86 11.91 11.81 12.01 1,590,195 11.902 -0.93%
2009-11-12 0 15.04 15.00 15.06 14.64 15.10 1,481,000 21,929,100 14.807 12.01 11.97 12.02 11.69 12.05 1,855,356 11.819 1.62%
2009-11-11 0 14.80 14.76 14.80 14.70 14.80 371,400 5,478,284 14.750 11.81 11.78 11.81 11.73 11.81 465,280 11.774 -1.07%
2009-11-10 0 14.96 14.80 14.94 14.72 15.36 2,682,000 40,291,464 15.023 11.94 11.81 11.93 11.75 12.26 3,359,935 11.992 2.19%
2009-11-09 0 14.64 14.60 14.68 14.52 14.90 1,684,793 24,755,025 14.693 11.69 11.65 11.72 11.59 11.89 2,110,662 11.729 -0.95%
2009-11-06 0 14.78 14.68 14.78 14.52 14.88 2,062,777 30,357,433 14.717 11.80 11.72 11.80 11.59 11.88 2,584,190 11.747 0.00%
2009-11-05 0 14.78 14.70 14.86 14.68 15.06 1,082,072 16,028,210 14.813 11.80 11.73 11.86 11.72 12.02 1,355,590 11.824 -1.60%
2009-11-04 0 15.02 14.90 15.00 14.80 15.70 540,151 8,130,142 15.052 11.99 11.89 11.97 11.81 12.53 676,686 12.015 0.94%
2009-11-03 0 14.88 14.80 14.84 14.68 15.08 2,448,270 36,302,598 14.828 11.88 11.81 11.85 11.72 12.04 3,067,125 11.836 0.27%
2009-11-02 0 14.84 14.84 14.88 14.58 14.98 914,270 13,538,918 14.808 11.85 11.85 11.88 11.64 11.96 1,145,372 11.821 -1.72%
2009-10-30 0 15.10 15.00 15.12 14.88 15.12 5,960,200 89,066,760 14.944 12.05 11.97 12.07 11.88 12.07 7,466,774 11.928 1.75%
2009-10-29 0 14.84 14.82 14.96 14.72 15.00 4,510,166 67,113,370 14.880 11.85 11.83 11.94 11.75 11.97 5,650,211 11.878 -3.01%
2009-10-28 0 15.30 15.28 15.36 15.08 15.88 14,211,498 216,325,670 15.222 12.21 12.20 12.26 12.04 12.68 17,803,772 12.151 -0.52%
2009-10-27 0 15.38 15.38 15.50 14.60 15.58 15,986,400 243,920,406 15.258 12.28 12.28 12.37 11.65 12.44 20,027,320 12.179 -1.79%
2009-10-23 0 15.66 15.52 15.70 15.24 15.76 5,274,000 80,802,809 15.321 12.50 12.39 12.53 12.17 12.58 6,607,121 12.230 2.76%
2009-10-22 0 15.24 15.24 15.28 15.00 15.42 1,719,000 26,177,048 15.228 12.17 12.17 12.20 11.97 12.31 2,153,516 12.155 -1.30%
2009-10-21 0 15.44 15.40 15.50 15.36 15.52 4,608,000 71,274,580 15.468 12.32 12.29 12.37 12.26 12.39 5,772,775 12.347 -0.52%
2009-10-20 0 15.52 15.38 15.40 15.30 15.60 8,620,880 133,278,438 15.460 12.39 12.28 12.29 12.21 12.45 10,800,000 12.341 0.39%
2009-10-19 0 15.46 15.32 15.50 15.14 15.84 1,364,000 21,174,600 15.524 12.34 12.23 12.37 12.09 12.64 1,708,781 12.392 -0.39%
2009-10-16 0 15.52 15.50 15.52 14.96 15.88 1,659,000 25,784,620 15.542 12.39 12.37 12.39 11.94 12.68 2,078,349 12.406 0.78%
2009-10-15 0 15.40 15.32 15.34 15.32 15.88 500,124 7,781,744 15.560 12.29 12.23 12.24 12.23 12.68 626,542 12.420 -0.26%
2009-10-14 0 15.44 15.42 15.50 15.12 15.52 4,625,400 71,007,538 15.352 12.32 12.31 12.37 12.07 12.39 5,794,573 12.254 -1.03%
2009-10-13 0 15.60 15.56 15.58 15.40 15.88 3,878,866 60,393,169 15.570 12.45 12.42 12.44 12.29 12.68 4,859,336 12.428 -3.23%
2009-10-12 0 16.12 16.10 16.20 15.62 16.30 4,578,520 73,543,516 16.063 12.87 12.85 12.93 12.47 13.01 5,735,843 12.822 2.68%
2009-10-09 0 15.70 15.64 15.70 15.04 16.18 5,821,000 90,299,180 15.513 12.53 12.48 12.53 12.01 12.92 7,292,388 12.383 5.37%
2009-10-08 0 14.90 14.90 15.00 14.90 15.26 3,708,000 55,479,360 14.962 11.89 11.89 11.97 11.89 12.18 4,645,280 11.943 -0.40%
2009-10-07 0 14.96 14.84 14.96 14.60 15.00 7,256,841 107,048,178 14.751 11.94 11.85 11.94 11.65 11.97 9,091,170 11.775 3.03%
2009-10-06 0 14.52 14.52 14.60 14.32 14.80 2,458,300 35,847,526 14.582 11.59 11.59 11.65 11.43 11.81 3,079,690 11.640 1.68%
2009-10-05 0 14.28 14.24 14.40 14.18 14.52 4,351,320 62,310,421 14.320 11.40 11.37 11.49 11.32 11.59 5,451,213 11.431 -1.24%
2009-10-02 0 14.46 14.34 14.46 13.86 14.52 7,249,600 104,218,616 14.376 11.54 11.45 11.54 11.06 11.59 9,082,099 11.475 -0.96%
2009-09-30 0 14.60 14.52 14.60 14.30 14.92 8,255,436 120,295,638 14.572 11.65 11.59 11.65 11.41 11.91 10,342,182 11.632 0.55%
2009-09-29 0 14.52 14.42 14.58 14.34 14.60 20,747,000 299,002,700 14.412 11.59 11.51 11.64 11.45 11.65 25,991,268 11.504 1.26%
2009-09-28 0 14.40 14.34 14.40 14.00 14.60 2,782,533 39,797,830 14.303 11.45 11.40 11.45 11.13 11.61 3,500,466 11.369 0.28%
2009-09-25 0 14.36 14.36 14.38 14.02 14.72 3,346,000 47,855,919 14.302 11.41 11.41 11.43 11.14 11.70 4,209,315 11.369 0.28%
2009-09-24 0 14.32 14.32 14.38 14.02 14.98 6,861,611 98,310,945 14.328 11.38 11.38 11.43 11.14 11.91 8,632,003 11.389 -2.59%
2009-09-23 0 14.70 14.70 14.76 14.38 14.92 4,922,600 72,342,556 14.696 11.69 11.69 11.73 11.43 11.86 6,192,700 11.682 3.67%
2009-09-22 0 14.18 14.14 14.18 14.02 14.50 5,413,944 76,945,907 14.213 11.27 11.24 11.27 11.14 11.53 6,810,818 11.298 -1.66%
2009-09-21 0 14.42 14.42 14.46 14.00 14.60 6,340,905 89,706,974 14.147 11.46 11.46 11.49 11.13 11.61 7,976,948 11.246 2.27%
2009-09-18 0 14.10 14.12 14.18 13.86 14.20 5,521,400 77,323,416 14.004 11.21 11.22 11.27 11.02 11.29 6,945,999 11.132 2.17%
2009-09-17 0 13.80 13.78 13.84 13.76 14.30 6,755,065 94,220,813 13.948 10.97 10.95 11.00 10.94 11.37 8,497,967 11.087 0.00%
2009-09-16 0 13.80 13.80 13.82 12.94 13.88 3,930,032 53,305,209 13.564 10.97 10.97 10.99 10.29 11.03 4,944,036 10.782 6.32%
2009-09-15 0 12.98 12.88 13.00 12.50 13.16 4,315,150 55,572,850 12.879 10.32 10.24 10.33 9.936 10.46 5,428,519 10.237 3.34%
2009-09-14 0 12.56 12.58 12.66 12.50 13.14 3,100,000 39,216,680 12.651 9.984 10.000 10.06 9.936 10.45 3,899,844 10.056 -3.53%
2009-09-11 0 13.02 13.00 13.04 12.80 13.30 2,896,500 38,098,210 13.153 10.35 10.33 10.37 10.17 10.57 3,643,838 10.456 1.88%
2009-09-10 0 12.78 12.78 12.80 12.10 13.10 3,856,982 48,886,639 12.675 10.16 10.16 10.17 9.618 10.41 4,852,138 10.075 8.31%
2009-09-09 0 11.80 11.80 11.94 11.74 12.10 3,344,700 39,734,458 11.880 9.380 9.380 9.491 9.332 9.618 4,207,680 9.4433 0.51%
2009-09-08 0 11.74 11.70 11.80 11.66 11.88 1,446,000 17,046,240 11.789 9.332 9.300 9.380 9.269 9.443 1,819,088 9.3708 -1.01%
2009-09-07 0 11.86 11.82 11.90 11.80 11.98 498,000 5,929,840 11.907 9.428 9.396 9.459 9.380 9.523 626,491 9.4652 0.17%
2009-09-04 0 11.84 11.80 11.82 11.78 11.94 2,256,300 26,676,928 11.823 9.412 9.380 9.396 9.364 9.491 2,838,457 9.3984 0.68%
2009-09-03 0 11.76 11.66 11.84 11.50 11.94 3,009,747 35,031,910 11.639 9.348 9.269 9.412 9.141 9.491 3,786,304 9.2523 2.08%
2009-09-02 0 11.52 11.38 11.52 11.36 11.54 1,765,351 20,247,734 11.470 9.157 9.046 9.157 9.030 9.173 2,220,836 9.1172 0.88%
2009-09-01 0 11.42 11.36 11.46 11.30 11.52 2,782,160 31,855,702 11.450 9.078 9.030 9.110 8.982 9.157 3,499,996 9.1016 0.18%
2009-08-31 0 11.40 11.38 11.40 11.24 12.00 2,461,202 28,314,864 11.504 9.062 9.046 9.062 8.935 9.539 3,096,227 9.1450 -5.00%
2009-08-28 0 12.00 11.92 12.00 11.82 12.00 2,407,100 28,735,624 11.938 9.539 9.475 9.539 9.396 9.539 3,028,166 9.4894 1.52%
2009-08-27 0 11.82 11.82 11.96 11.80 12.00 3,108,889 36,907,819 11.872 9.396 9.396 9.507 9.380 9.539 3,911,026 9.4369 -1.34%
2009-08-26 0 11.98 11.90 11.98 11.80 12.16 2,515,860 30,200,704 12.004 9.523 9.459 9.523 9.380 9.666 3,164,987 9.5421 0.00%
2009-08-25 0 11.98 11.94 12.06 11.80 12.10 1,805,441 21,651,940 11.993 9.523 9.491 9.587 9.380 9.618 2,271,270 9.5330 -0.33%
2009-08-24 0 12.02 12.00 12.06 11.88 12.06 2,260,000 27,121,400 12.001 9.555 9.539 9.587 9.443 9.587 2,843,112 9.5393 1.35%
2009-08-21 0 11.86 11.86 11.88 11.82 12.10 3,187,000 38,253,200 12.003 9.428 9.428 9.443 9.396 9.618 4,009,291 9.5411 -2.15%
2009-08-20 0 12.12 12.02 12.12 11.92 12.18 2,751,526 33,046,060 12.010 9.634 9.555 9.634 9.475 9.682 3,461,458 9.5469 3.06%
2009-08-19 0 11.76 11.76 11.94 11.60 12.14 1,822,628 21,695,358 11.903 9.348 9.348 9.491 9.221 9.650 2,292,892 9.4620 0.00%
2009-08-18 0 11.76 11.74 11.80 11.54 12.12 2,391,500 28,456,387 11.899 9.348 9.332 9.380 9.173 9.634 3,008,541 9.4585 -3.61%
2009-08-17 0 12.20 12.12 12.24 12.08 13.10 3,796,524 48,470,654 12.767 9.698 9.634 9.730 9.602 10.41 4,776,081 10.149 -6.44%
2009-08-14 0 13.04 12.94 13.06 12.90 13.30 985,945 12,881,585 13.065 10.37 10.29 10.38 10.25 10.57 1,240,333 10.386 -0.46%
2009-08-13 0 13.10 13.06 13.10 12.92 13.30 2,849,345 37,467,305 13.149 10.41 10.38 10.41 10.27 10.57 3,584,516 10.453 0.31%
2009-08-12 0 13.06 13.04 13.14 12.92 13.40 7,971,333 104,455,269 13.104 10.38 10.37 10.45 10.27 10.65 10,028,049 10.416 -1.36%
2009-08-11 0 13.24 13.20 13.26 12.80 13.80 7,899,000 102,859,380 13.022 10.52 10.49 10.54 10.17 10.97 9,937,053 10.351 4.25%
2009-08-10 0 12.70 12.66 12.70 12.54 12.98 6,099,282 77,306,091 12.675 10.10 10.06 10.10 9.968 10.32 7,672,983 10.075 0.95%
2009-08-07 0 12.58 12.58 12.60 12.46 12.70 3,598,930 45,233,285 12.569 10.000 10.000 10.02 9.904 10.10 4,527,505 9.9908 1.78%
2009-08-06 0 12.36 12.34 12.38 12.30 12.90 3,698,000 46,396,329 12.546 9.825 9.809 9.841 9.777 10.25 4,652,136 9.9731 -2.68%
2009-08-05 0 12.70 12.68 12.70 12.68 13.04 4,462,688 57,202,892 12.818 10.10 10.08 10.10 10.08 10.37 5,614,124 10.189 -0.78%
2009-08-04 0 12.80 12.76 12.80 12.54 12.98 10,821,672 136,035,714 12.571 10.17 10.14 10.17 9.968 10.32 13,613,816 9.9925 3.39%
2009-08-03 0 12.38 12.34 12.38 12.24 12.40 5,118,309 63,312,631 12.370 9.841 9.809 9.841 9.730 9.857 6,438,905 9.8328 0.16%
2009-07-31 0 12.36 12.28 12.30 12.30 12.56 7,088,752 87,458,334 12.338 9.825 9.761 9.777 9.777 9.984 8,917,750 9.8072 1.48%
2009-07-30 0 12.18 12.18 12.20 12.08 12.28 4,728,302 58,239,647 12.317 9.682 9.682 9.698 9.602 9.761 5,948,271 9.7910 -0.81%
2009-07-29 0 12.28 12.28 12.38 12.18 12.62 12,354,865 154,033,789 12.467 9.761 9.761 9.841 9.682 10.03 15,542,594 9.9104 -1.44%
2009-07-28 0 12.46 12.42 12.46 12.40 12.60 3,779,231 47,136,311 12.472 9.904 9.873 9.904 9.857 10.02 4,754,326 9.9144 0.48%
2009-07-27 0 12.40 12.38 12.40 12.12 12.56 4,186,016 51,913,895 12.402 9.857 9.841 9.857 9.634 9.984 5,266,067 9.8582 0.49%
2009-07-24 0 12.34 12.22 12.34 12.14 12.56 2,150,222 26,571,348 12.357 9.809 9.714 9.809 9.650 9.984 2,705,010 9.8230 0.33%
2009-07-23 0 12.30 12.28 12.34 12.06 12.44 5,107,510 62,973,582 12.330 9.777 9.761 9.809 9.587 9.889 6,425,320 9.8008 -1.13%
2009-07-22 0 12.44 12.38 12.44 12.34 12.58 11,236,000 139,556,832 12.421 9.889 9.841 9.889 9.809 10.000 14,135,046 9.8731 0.81%
2009-07-21 0 12.34 12.22 12.34 11.90 12.42 3,673,000 45,320,160 12.339 9.809 9.714 9.809 9.459 9.873 4,620,686 9.8081 3.52%
2009-07-20 0 11.92 11.82 11.92 11.74 11.96 3,526,862 41,854,107 11.867 9.475 9.396 9.475 9.332 9.507 4,436,842 9.4333 1.02%
2009-07-17 0 11.80 11.78 11.90 11.70 12.04 4,188,200 49,484,574 11.815 9.380 9.364 9.459 9.300 9.571 5,268,815 9.3920 1.55%
2009-07-16 0 11.62 11.58 11.62 11.48 12.20 2,108,000 24,948,920 11.835 9.237 9.205 9.237 9.125 9.698 2,651,894 9.4080 -2.19%
2009-07-15 0 11.88 11.66 11.80 11.12 12.00 2,687,174 31,081,709 11.567 9.443 9.269 9.380 8.839 9.539 3,380,503 9.1944 4.95%
2009-07-14 0 11.32 11.34 11.36 11.28 11.48 1,020,000 11,608,800 11.381 8.998 9.014 9.030 8.967 9.125 1,283,174 9.0469 0.89%
2009-07-13 0 11.22 11.22 11.24 11.00 11.36 1,182,000 13,201,606 11.169 8.919 8.919 8.935 8.744 9.030 1,486,973 8.8782 0.54%
2009-07-10 0 11.16 11.18 11.24 10.90 11.38 1,073,000 11,921,680 11.111 8.871 8.887 8.935 8.664 9.046 1,349,849 8.8319 1.09%
2009-07-09 0 11.04 11.00 11.04 11.00 11.22 2,524,000 28,148,362 11.152 8.776 8.744 8.776 8.744 8.919 3,175,228 8.8650 -1.95%
2009-07-08 0 11.26 11.24 11.26 11.22 11.34 1,791,187 20,210,230 11.283 8.951 8.935 8.951 8.919 9.014 2,253,338 8.9690 -0.71%
2009-07-07 0 11.34 11.34 11.40 11.30 11.50 934,812 10,640,668 11.383 9.014 9.014 9.062 8.982 9.141 1,176,007 9.0481 -0.53%
2009-07-06 0 11.40 11.38 11.42 11.38 11.68 608,000 6,963,920 11.454 9.062 9.046 9.078 9.046 9.284 764,873 9.1047 -0.70%
2009-07-03 0 11.48 11.48 11.50 11.26 11.52 783,656 8,955,954 11.428 9.125 9.125 9.141 8.951 9.157 985,850 9.0845 -0.35%
2009-07-02 0 11.52 11.52 11.60 11.50 12.20 2,378,825 28,119,907 11.821 9.157 9.157 9.221 9.141 9.698 2,992,595 9.3965 0.17%
2009-06-30 0 11.50 11.46 11.80 11.40 11.96 3,243,000 38,264,920 11.799 9.141 9.110 9.380 9.062 9.507 4,079,740 9.3793 -1.71%
2009-06-29 0 11.70 11.64 11.82 11.66 12.18 1,581,190 18,972,955 11.999 9.300 9.253 9.396 9.269 9.682 1,989,159 9.5382 -4.10%
2009-06-26 0 12.20 12.18 12.20 12.16 12.74 3,803,190 47,049,750 12.371 9.698 9.682 9.698 9.666 10.13 4,784,467 9.8339 1.84%
2009-06-25 0 11.98 11.94 11.98 11.82 12.74 4,576,300 55,374,480 12.100 9.523 9.491 9.523 9.396 10.13 5,757,050 9.6186 2.22%
2009-06-24 0 11.72 11.70 11.72 11.64 11.80 63,624,762 701,788,297 11.030 9.316 9.300 9.316 9.253 9.380 80,040,847 8.7679 1.74%
2009-06-23 0 11.52 11.50 11.52 11.50 12.16 907,000 10,713,980 11.813 9.157 9.141 9.157 9.141 9.666 1,141,019 9.3898 -4.00%
2009-06-22 0 12.00 12.00 12.02 11.98 12.40 5,582,270 68,839,609 12.332 9.539 9.539 9.555 9.523 9.857 7,022,574 9.8026 -2.91%
2009-06-19 0 12.36 12.26 12.46 12.24 12.94 4,528,000 56,589,718 12.498 9.825 9.746 9.904 9.730 10.29 5,696,288 9.9345 -2.52%
2009-06-18 0 12.68 12.66 12.72 12.60 13.60 4,188,000 55,405,092 13.229 10.08 10.06 10.11 10.02 10.81 5,268,563 10.516 -4.23%
2009-06-17 0 13.24 13.24 13.32 13.02 14.40 4,256,000 58,289,436 13.696 10.52 10.52 10.59 10.35 11.45 5,354,108 10.887 -5.97%
2009-06-16 0 14.08 14.08 14.20 14.00 14.52 4,118,000 58,597,950 14.230 11.19 11.19 11.29 11.13 11.54 5,180,502 11.311 0.72%
2009-06-15 0 13.98 13.92 14.00 13.76 14.30 3,746,496 52,276,794 13.954 11.11 11.07 11.13 10.94 11.37 4,713,145 11.092 3.10%
2009-06-12 0 13.56 13.48 13.50 13.32 14.00 3,414,000 46,249,540 13.547 10.78 10.72 10.73 10.59 11.13 4,294,860 10.769 -0.73%
2009-06-11 0 13.66 13.62 13.66 13.60 14.26 1,455,560 20,034,864 13.764 10.86 10.83 10.86 10.81 11.34 1,831,115 10.941 -2.43%
2009-06-10 0 14.00 13.98 14.00 13.80 14.18 1,816,000 25,422,760 13.999 11.13 11.11 11.13 10.97 11.27 2,284,554 11.128 1.30%
2009-06-09 0 13.82 13.82 13.90 13.66 14.18 3,848,000 53,327,720 13.859 10.99 10.99 11.05 10.86 11.27 4,840,838 11.016 1.62%
2009-06-08 0 13.60 13.60 13.62 12.96 13.78 1,666,212 22,410,953 13.450 10.81 10.81 10.83 10.30 10.95 2,096,118 10.692 -0.29%
2009-06-05 0 13.64 13.64 13.66 13.16 13.74 2,349,088 31,961,324 13.606 10.84 10.84 10.86 10.46 10.92 2,955,186 10.815 3.96%
2009-06-04 0 13.12 13.04 13.14 12.64 13.16 1,728,469 22,468,610 12.999 10.43 10.37 10.45 10.05 10.46 2,174,438 10.333 1.23%
2009-06-03 0 12.96 12.86 12.96 12.74 13.12 2,326,373 30,155,534 12.962 10.30 10.22 10.30 10.13 10.43 2,926,610 10.304 1.25%
2009-06-02 0 12.80 12.70 12.82 12.52 13.00 2,344,000 30,221,280 12.893 10.17 10.10 10.19 9.952 10.33 2,948,785 10.249 1.75%
2009-06-01 0 12.58 12.52 12.58 11.90 12.68 3,774,629 46,629,845 12.353 10.000 9.952 10.000 9.459 10.08 4,748,536 9.8198 5.18%
2009-05-29 0 11.96 11.96 12.08 11.72 12.38 5,097,427 60,727,829 11.913 9.507 9.507 9.602 9.316 9.841 6,412,635 9.4700 -1.81%
2009-05-27 0 12.18 11.92 12.28 11.74 12.22 2,965,749 35,466,117 11.959 9.682 9.475 9.761 9.332 9.714 3,730,954 9.5059 6.28%
2009-05-26 0 11.46 11.48 11.50 11.34 11.56 1,586,500 18,144,950 11.437 9.110 9.125 9.141 9.014 9.189 1,995,839 9.0914 0.00%
2009-05-25 0 11.46 11.34 11.36 10.92 11.54 1,936,000 22,005,368 11.366 9.110 9.014 9.030 8.680 9.173 2,435,515 9.0352 2.87%
2009-05-22 0 11.14 11.02 11.16 11.00 11.18 1,208,406 13,322,299 11.025 8.855 8.760 8.871 8.744 8.887 1,520,192 8.7636 -0.36%
2009-05-21 0 11.18 11.12 11.18 10.68 11.36 3,182,000 35,075,608 11.023 8.887 8.839 8.887 8.490 9.030 4,003,001 8.7623 0.18%
2009-05-20 0 11.26 11.26 11.32 11.12 11.74 3,319,411 37,568,015 11.318 8.871 8.871 8.918 8.761 9.249 4,213,284 8.9166 -1.92%
2009-05-19 0 11.48 11.46 11.52 11.40 11.70 900,000 10,347,400 11.497 9.044 9.029 9.076 8.981 9.218 1,142,358 9.0579 1.06%
2009-05-18 0 11.36 11.26 11.40 10.80 11.44 1,056,000 11,867,640 11.238 8.950 8.871 8.981 8.509 9.013 1,340,367 8.8540 0.53%
2009-05-15 0 11.30 11.20 11.30 11.20 11.50 2,518,155 28,733,723 11.411 8.903 8.824 8.903 8.824 9.060 3,196,260 8.9898 -0.88%
2009-05-14 0 11.40 11.40 11.42 11.20 11.62 2,268,595 26,370,254 11.624 8.981 8.981 8.997 8.824 9.155 2,879,497 9.1579 -1.89%
2009-05-13 0 11.62 11.58 11.62 11.58 11.98 4,910,656 57,949,108 11.801 9.155 9.123 9.155 9.123 9.438 6,233,030 9.2971 -1.53%
2009-05-12 0 11.80 11.72 11.84 11.54 11.90 4,567,561 53,470,416 11.707 9.297 9.234 9.328 9.092 9.375 5,797,544 9.2229 0.00%
2009-05-11 0 11.80 11.86 11.90 11.70 12.18 3,399,800 40,333,196 11.863 9.297 9.344 9.375 9.218 9.596 4,315,321 9.3465 -1.17%
2009-05-08 0 11.94 11.82 11.94 11.62 12.18 5,136,100 61,316,669 11.938 9.407 9.312 9.407 9.155 9.596 6,519,183 9.4056 -0.33%
2009-05-07 0 11.98 11.98 12.00 11.64 12.08 4,580,000 54,235,965 11.842 9.438 9.438 9.454 9.171 9.517 5,813,333 9.3296 2.22%
2009-05-06 0 11.72 11.68 11.72 11.52 11.98 5,112,560 60,930,144 11.918 9.234 9.202 9.234 9.076 9.438 6,489,304 9.3893 -1.51%
2009-05-05 0 11.90 11.90 11.94 11.90 12.36 6,264,500 74,655,165 11.917 9.375 9.375 9.407 9.375 9.738 7,951,446 9.3889 -1.16%
2009-05-04 0 12.04 12.20 12.24 11.16 12.50 4,047,777 47,164,568 11.652 9.486 9.612 9.643 8.792 9.848 5,137,789 9.1799 5.06%
2009-04-30 0 11.46 11.48 11.54 10.64 11.72 7,036,260 77,541,052 11.020 9.029 9.044 9.092 8.383 9.234 8,931,031 8.6822 11.05%
2009-04-29 0 10.32 10.28 10.32 10.02 10.42 5,079,286 51,938,980 10.226 8.131 8.099 8.131 7.894 8.209 6,447,070 8.0562 0.19%
2009-04-28 0 10.30 10.30 10.32 10.20 10.90 6,555,088 68,655,479 10.474 8.115 8.115 8.131 8.036 8.588 8,320,285 8.2516 -3.74%
2009-04-27 0 10.70 10.66 10.70 10.40 11.26 5,000,160 54,173,784 10.834 8.430 8.398 8.430 8.194 8.871 6,346,636 8.5358 -8.70%
2009-04-24 0 11.72 11.70 11.72 11.58 11.80 6,189,177 72,340,021 11.688 9.234 9.218 9.234 9.123 9.297 7,855,840 9.2084 0.69%
2009-04-23 0 11.64 11.58 11.72 11.06 11.88 1,536,000 17,584,880 11.448 9.171 9.123 9.234 8.714 9.360 1,949,624 9.0196 5.24%
2009-04-22 0 11.06 11.10 11.20 10.80 11.16 6,984,219 76,599,708 10.968 8.714 8.745 8.824 8.509 8.792 8,864,976 8.6407 2.41%
2009-04-21 0 10.80 10.72 10.76 10.34 11.00 7,578,001 81,261,210 10.723 8.509 8.446 8.477 8.146 8.666 9,618,655 8.4483 -4.76%
2009-04-20 0 11.34 11.24 11.34 11.20 11.70 3,263,000 37,323,800 11.438 8.934 8.855 8.934 8.824 9.218 4,141,682 9.0117 -2.74%
2009-04-17 0 11.66 11.56 11.70 11.08 11.80 4,438,430 51,163,757 11.527 9.186 9.107 9.218 8.729 9.297 5,633,640 9.0818 5.62%
2009-04-16 0 11.04 10.90 11.08 10.50 11.08 1,811,800 19,881,452 10.973 8.698 8.588 8.729 8.272 8.729 2,299,693 8.6453 3.18%
2009-04-15 0 10.70 10.72 10.82 10.08 10.88 2,180,000 23,148,472 10.619 8.430 8.446 8.524 7.941 8.572 2,767,045 8.3658 3.48%
2009-04-14 0 10.34 10.34 10.46 10.02 10.70 3,495,917 36,076,077 10.319 8.146 8.146 8.241 7.894 8.430 4,437,321 8.1301 3.40%
2009-04-09 0 10.00 10.00 10.02 9.660 10.06 5,997,633 59,701,254 9.9541 7.878 7.878 7.894 7.611 7.926 7,612,715 7.8423 2.67%
2009-04-08 0 9.740 9.700 9.740 9.510 9.830 2,695,000 26,134,196 9.6973 7.674 7.642 7.674 7.492 7.745 3,420,727 7.6400 0.21%
2009-04-07 0 9.720 9.900 9.950 9.530 10.00 2,284,000 21,939,936 9.6059 7.658 7.800 7.839 7.508 7.878 2,899,051 7.5680 -2.80%
2009-04-06 0 10.00 9.880 10.00 9.700 10.62 1,945,111 19,326,643 9.9360 7.878 7.784 7.878 7.642 8.367 2,468,903 7.8280 2.67%
2009-04-03 0 9.740 9.740 9.750 9.310 9.960 6,245,826 60,302,242 9.6548 7.674 7.674 7.681 7.335 7.847 7,927,743 7.6065 4.73%
2009-04-02 0 9.300 9.210 9.300 8.740 9.900 4,932,000 45,201,000 9.1648 7.327 7.256 7.327 6.886 7.800 6,260,122 7.2205 6.04%
2009-04-01 0 8.770 8.770 8.850 8.730 9.300 4,242,494 37,571,482 8.8560 6.909 6.909 6.972 6.878 7.327 5,384,941 6.9771 -0.34%
2009-03-31 0 8.800 8.820 8.830 8.560 8.890 5,800,200 50,663,896 8.7349 6.933 6.949 6.957 6.744 7.004 7,362,116 6.8817 0.46%
2009-03-30 0 8.760 8.750 8.760 8.560 8.930 8,439,900 72,941,980 8.6425 6.902 6.894 6.902 6.744 7.035 10,712,652 6.8090 -0.68%
2009-03-27 0 8.820 8.810 8.850 8.570 8.900 5,503,562 47,765,800 8.6791 6.949 6.941 6.972 6.752 7.012 6,985,598 6.8378 2.44%
2009-03-26 0 8.610 8.580 8.690 8.470 8.700 4,934,243 42,259,726 8.5646 6.783 6.760 6.846 6.673 6.854 6,262,969 6.7476 -1.03%
2009-03-25 0 8.700 8.630 8.690 8.610 9.050 2,867,880 24,919,629 8.6892 6.854 6.799 6.846 6.783 7.130 3,640,162 6.8457 -4.29%
2009-03-24 0 9.090 9.050 9.090 8.720 9.260 6,192,809 55,730,360 8.9992 7.162 7.130 7.162 6.870 7.295 7,860,450 7.0900 3.65%
2009-03-23 0 8.770 8.740 8.750 8.310 8.790 3,487,333 29,990,397 8.5998 6.909 6.886 6.894 6.547 6.925 4,426,425 6.7753 5.92%
2009-03-20 0 8.280 8.280 8.360 8.280 8.500 2,973,600 24,913,927 8.3784 6.523 6.523 6.586 6.523 6.697 3,774,351 6.6009 -0.84%
2009-03-19 0 8.350 8.280 8.350 8.200 8.700 2,986,500 24,900,970 8.3378 6.578 6.523 6.578 6.460 6.854 3,790,724 6.5689 0.85%
2009-03-18 0 8.280 8.250 8.320 7.320 8.350 6,628,443 50,699,163 7.6487 6.523 6.500 6.555 5.767 6.578 8,413,394 6.0260 11.74%
2009-03-17 0 7.410 7.400 7.410 7.320 7.770 6,686,000 49,444,420 7.3952 5.838 5.830 5.838 5.767 6.122 8,486,450 5.8263 -4.63%
2009-03-16 0 7.770 7.770 7.780 7.660 8.140 6,112,000 47,510,220 7.7733 6.122 6.122 6.129 6.035 6.413 7,757,880 6.1241 -2.88%
2009-03-13 0 8.000 8.000 8.020 7.800 8.100 4,506,502 35,760,206 7.9352 6.303 6.303 6.319 6.145 6.382 5,720,043 6.2517 3.23%
2009-03-12 0 7.750 7.750 7.770 7.520 8.160 4,771,447 36,955,265 7.7451 6.106 6.106 6.122 5.925 6.429 6,056,334 6.1019 -4.79%
2009-03-11 0 8.140 8.090 8.140 8.080 8.210 5,591,856 45,498,964 8.1366 6.413 6.374 6.413 6.366 6.468 7,097,668 6.4104 -0.61%
2009-03-10 0 8.190 8.170 8.190 8.180 8.300 6,052,000 49,642,280 8.2026 6.452 6.437 6.452 6.445 6.539 7,681,723 6.4624 -1.44%
2009-03-09 0 8.310 8.310 8.420 8.310 8.830 2,679,062 22,644,462 8.4524 6.547 6.547 6.634 6.547 6.957 3,400,498 6.6592 -5.03%
2009-03-06 0 8.750 8.750 8.760 8.520 8.840 3,632,257 31,929,343 8.7905 6.894 6.894 6.902 6.712 6.965 4,610,375 6.9255 -2.02%
2009-03-05 0 8.930 8.920 8.930 8.690 9.000 5,176,467 46,067,080 8.8993 7.035 7.028 7.035 6.846 7.091 6,570,420 7.0113 1.59%
2009-03-04 0 8.790 8.720 8.790 8.500 8.920 2,105,125 18,367,119 8.7250 6.925 6.870 6.925 6.697 7.028 2,672,007 6.8739 3.41%
2009-03-03 0 8.500 8.500 8.510 8.350 8.590 1,692,000 14,357,100 8.4853 6.697 6.697 6.705 6.578 6.768 2,147,633 6.6851 0.24%
2009-03-02 0 8.480 8.480 8.540 8.260 8.540 2,044,179 17,163,056 8.3961 6.681 6.681 6.728 6.508 6.728 2,594,649 6.6148 1.56%
2009-02-27 0 8.350 8.350 8.360 8.200 8.360 6,994,600 57,984,356 8.2899 6.578 6.578 6.586 6.460 6.586 8,878,152 6.5311 -1.07%
2009-02-26 0 8.440 8.380 8.440 8.300 8.620 3,692,945 31,011,387 8.3975 6.649 6.602 6.649 6.539 6.791 4,687,406 6.6159 1.56%
2009-02-25 0 8.310 8.300 8.310 8.250 8.430 1,960,000 16,308,060 8.3204 6.547 6.539 6.547 6.500 6.642 2,487,802 6.5552 -1.42%
2009-02-24 0 8.430 8.420 8.430 8.250 8.700 3,228,888 26,938,629 8.3430 6.642 6.634 6.642 6.500 6.854 4,098,384 6.5730 0.60%
2009-02-23 0 8.380 8.340 8.380 8.290 8.500 7,391,700 62,309,340 8.4296 6.602 6.571 6.602 6.531 6.697 9,382,186 6.6412 -1.30%
2009-02-20 0 8.490 8.450 8.490 8.300 8.530 5,946,343 50,323,654 8.4630 6.689 6.657 6.689 6.539 6.720 7,547,614 6.6675 -0.93%
2009-02-19 0 8.570 8.510 8.570 8.480 8.620 3,627,672 30,928,791 8.5258 6.752 6.705 6.752 6.681 6.791 4,604,556 6.7170 -0.92%
2009-02-18 0 8.650 8.550 8.660 8.430 8.880 4,892,000 42,602,190 8.7085 6.815 6.736 6.823 6.642 6.996 6,209,350 6.8610 -3.89%
2009-02-17 0 9.000 8.900 9.000 8.750 9.200 6,804,000 61,217,980 8.9974 7.091 7.012 7.091 6.894 7.248 8,636,226 7.0885 -1.53%
2009-02-16 0 9.140 9.080 9.140 9.030 9.240 5,146,000 46,726,628 9.0802 7.201 7.154 7.201 7.114 7.280 6,531,749 7.1538 0.88%
2009-02-13 0 9.060 9.040 9.060 8.770 9.160 6,575,897 58,818,572 8.9446 7.138 7.122 7.138 6.909 7.217 8,346,698 7.0469 3.66%
2009-02-12 0 8.740 8.730 8.740 8.660 8.780 4,687,402 40,620,425 8.6659 6.886 6.878 6.886 6.823 6.917 5,949,657 6.8274 0.92%
2009-02-11 0 8.660 8.630 8.660 8.390 8.670 2,132,020 18,344,173 8.6041 6.823 6.799 6.823 6.610 6.831 2,706,144 6.7787 -0.12%
2009-02-10 0 8.670 8.670 8.680 8.500 8.720 4,356,000 37,517,535 8.6128 6.831 6.831 6.838 6.697 6.870 5,529,012 6.7856 0.58%
2009-02-09 0 8.620 8.620 8.680 8.490 8.850 2,653,000 22,776,846 8.5853 6.791 6.791 6.838 6.689 6.972 3,367,417 6.7639 -1.37%
2009-02-06 0 8.740 8.620 8.740 8.510 8.760 2,998,000 25,874,980 8.6307 6.886 6.791 6.886 6.705 6.902 3,805,321 6.7997 1.75%
2009-02-05 0 8.590 8.550 8.600 8.450 9.000 3,463,000 30,267,296 8.7402 6.768 6.736 6.775 6.657 7.091 4,395,540 6.8859 -3.70%
2009-02-04 0 8.920 8.790 8.920 8.640 9.000 3,010,000 26,393,680 8.7687 7.028 6.925 7.028 6.807 7.091 3,820,553 6.9083 3.12%
2009-02-03 0 8.650 8.650 8.720 8.560 9.010 3,054,000 26,780,216 8.7689 6.815 6.815 6.870 6.744 7.098 3,876,401 6.9085 -3.89%
2009-02-02 0 9.000 8.950 9.010 8.850 9.450 3,379,021 30,381,798 8.9913 7.091 7.051 7.098 6.972 7.445 4,288,946 7.0837 -1.64%
2009-01-30 0 9.150 9.130 9.150 9.020 9.440 1,424,000 13,088,820 9.1916 7.209 7.193 7.209 7.106 7.437 1,807,464 7.2415 1.55%
2009-01-29 0 9.010 9.010 9.060 8.800 9.760 1,921,833 17,469,324 9.0899 7.098 7.098 7.138 6.933 7.689 2,439,357 7.1614 2.15%
2009-01-23 0 8.820 8.820 8.880 8.620 8.940 3,465,000 30,152,264 8.7020 6.949 6.949 6.996 6.791 7.043 4,398,078 6.8558 2.32%
2009-01-22 0 8.620 8.620 8.710 8.330 8.890 1,574,270 13,613,150 8.6473 6.791 6.791 6.862 6.563 7.004 1,998,200 6.8127 -2.82%
2009-01-21 0 8.870 8.870 8.910 8.700 9.210 2,857,817 25,342,359 8.8677 6.988 6.988 7.020 6.854 7.256 3,627,389 6.9864 -2.53%
2009-01-20 0 9.100 9.060 9.100 8.950 9.250 2,614,800 23,678,324 9.0555 7.169 7.138 7.169 7.051 7.288 3,318,931 7.1343 -2.15%
2009-01-19 0 9.300 9.300 9.350 9.150 9.450 630,000 5,831,420 9.2562 7.327 7.327 7.366 7.209 7.445 799,651 7.2925 -1.59%
2009-01-16 0 9.450 9.450 9.480 9.200 9.500 2,737,666 25,752,837 9.4069 7.445 7.445 7.469 7.248 7.485 3,474,883 7.4111 3.28%
2009-01-15 0 9.150 9.150 9.190 9.000 9.680 4,436,427 40,653,245 9.1635 7.209 7.209 7.240 7.091 7.626 5,631,097 7.2194 -6.82%
2009-01-14 0 9.820 9.800 9.820 9.760 10.26 4,071,600 40,098,176 9.8483 7.737 7.721 7.737 7.689 8.083 5,168,027 7.7589 -1.80%
2009-01-13 0 10.00 9.930 10.00 9.670 10.52 2,654,000 26,347,120 9.9273 7.878 7.823 7.878 7.618 8.288 3,368,687 7.8212 -1.19%
2009-01-12 0 10.12 10.12 10.14 10.00 10.40 2,127,782 21,528,100 10.118 7.973 7.973 7.989 7.878 8.194 2,700,765 7.9711 1.20%
2009-01-09 0 10.00 10.00 10.08 9.660 10.10 1,612,190 16,000,670 9.9248 7.878 7.878 7.941 7.611 7.957 2,046,331 7.8192 1.42%
2009-01-08 0 9.860 9.860 9.980 9.540 9.950 5,308,690 51,343,050 9.6715 7.768 7.768 7.863 7.516 7.839 6,738,249 7.6196 0.10%
2009-01-07 0 9.850 9.850 9.900 9.500 10.20 5,793,000 57,046,780 9.8475 7.760 7.760 7.800 7.485 8.036 7,352,977 7.7583 4.23%
2009-01-06 0 9.450 9.430 9.450 9.240 9.540 3,832,000 36,196,420 9.4458 7.445 7.429 7.445 7.280 7.516 4,863,906 7.4418 2.27%
2009-01-05 0 9.240 9.220 9.240 8.960 9.260 2,066,567 18,870,066 9.1311 7.280 7.264 7.280 7.059 7.295 2,623,066 7.1939 3.59%
2009-01-02 0 8.920 8.910 8.980 8.900 9.200 1,698,000 15,250,110 8.9812 7.028 7.020 7.075 7.012 7.248 2,155,249 7.0758 0.11%
2008-12-31 0 8.910 8.910 8.980 8.740 9.050 1,295,400 11,557,236 8.9218 7.020 7.020 7.075 6.886 7.130 1,644,234 7.0289 4.58%
2008-12-30 0 8.520 8.520 8.570 8.470 8.880 733,000 6,281,180 8.5691 6.712 6.712 6.752 6.673 6.996 930,387 6.7511 -3.73%
2008-12-29 0 8.850 8.820 8.850 8.360 9.020 2,290,000 19,924,730 8.7008 6.972 6.949 6.972 6.586 7.106 2,906,666 6.8548 3.27%
2008-12-24 0 8.570 8.530 8.580 8.500 8.750 1,477,999 12,848,283 8.6930 6.752 6.720 6.760 6.697 6.894 1,876,004 6.8487 -1.95%
2008-12-23 0 8.740 8.740 8.800 8.660 9.100 2,646,000 23,328,650 8.8166 6.886 6.886 6.933 6.823 7.169 3,358,532 6.9461 -1.91%
2008-12-22 0 8.910 8.800 8.910 8.780 9.240 9,698,870 87,205,263 8.9913 7.020 6.933 7.020 6.917 7.280 12,310,646 7.0837 0.45%
2008-12-19 0 8.870 8.870 9.000 8.870 9.150 4,530,000 40,812,440 9.0094 6.988 6.988 7.091 6.988 7.209 5,749,868 7.0980 -1.66%
2008-12-18 0 9.020 9.020 9.100 8.700 9.170 7,664,768 68,488,106 8.9354 7.106 7.106 7.169 6.854 7.225 9,728,787 7.0397 3.68%
2008-12-17 0 8.700 8.680 8.700 8.550 8.810 2,944,595 25,608,328 8.6967 6.854 6.838 6.854 6.736 6.941 3,737,535 6.8517 1.28%
2008-12-16 0 8.590 8.550 8.590 8.550 9.000 2,264,479 19,605,740 8.6579 6.768 6.736 6.768 6.736 7.091 2,874,273 6.8211 -3.27%
2008-12-15 0 8.880 8.880 8.900 8.800 9.300 941,917 8,436,317 8.9565 6.996 6.996 7.012 6.933 7.327 1,195,563 7.0564 -1.33%
2008-12-12 0 9.000 8.980 9.000 8.960 9.270 1,874,000 17,002,422 9.0728 7.091 7.075 7.091 7.059 7.303 2,378,643 7.1479 -2.81%
2008-12-11 0 9.260 9.230 9.260 9.030 9.290 3,062,920 28,144,156 9.1887 7.295 7.272 7.295 7.114 7.319 3,887,723 7.2392 1.31%
2008-12-10 0 9.140 9.060 9.140 8.840 9.250 2,534,000 22,972,500 9.0657 7.201 7.138 7.201 6.965 7.288 3,216,372 7.1424 0.33%
2008-12-09 0 9.110 9.040 9.110 9.010 9.320 1,812,000 16,500,422 9.1062 7.177 7.122 7.177 7.098 7.343 2,299,947 7.1743 -1.94%
2008-12-08 0 9.290 9.280 9.320 9.060 9.880 4,156,103 38,554,818 9.2767 7.319 7.311 7.343 7.138 7.784 5,275,286 7.3086 1.64%
2008-12-05 0 9.140 9.140 9.240 9.140 9.990 1,070,200 9,979,842 9.3252 7.201 7.201 7.280 7.201 7.871 1,358,391 7.3468 -3.08%
2008-12-04 0 9.430 9.360 9.430 9.410 10.10 2,688,113 25,686,912 9.5557 7.429 7.374 7.429 7.414 7.957 3,411,986 7.5284 0.00%
2008-12-03 0 9.430 9.400 9.430 9.170 9.970 2,157,683 20,642,948 9.5672 7.429 7.406 7.429 7.225 7.855 2,738,718 7.5374 3.17%
2008-12-02 0 9.140 9.130 9.180 9.050 9.820 907,864 8,395,175 9.2472 7.201 7.193 7.232 7.130 7.737 1,152,340 7.2853 -4.99%
2008-12-01 0 9.620 9.580 9.620 9.570 10.12 1,619,880 15,731,980 9.7118 7.579 7.548 7.579 7.540 7.973 2,056,092 7.6514 -3.80%
2008-11-28 0 10.00 9.960 10.00 9.950 10.22 1,406,000 14,168,260 10.077 7.878 7.847 7.878 7.839 8.052 1,784,617 7.9391 0.00%
2008-11-27 0 10.00 9.970 10.00 9.800 10.18 2,413,289 24,211,724 10.033 7.878 7.855 7.878 7.721 8.020 3,063,155 7.9042 5.04%
2008-11-26 0 9.520 9.510 9.520 9.000 9.540 5,451,635 51,378,411 9.4244 7.500 7.492 7.500 7.091 7.516 6,919,687 7.4250 4.73%
2008-11-25 0 9.090 9.080 9.090 8.600 9.200 3,362,743 30,605,979 9.1015 7.162 7.154 7.162 6.775 7.248 4,268,285 7.1706 8.60%
2008-11-24 0 8.370 8.330 8.370 8.310 8.550 1,962,295 16,494,258 8.4056 6.594 6.563 6.594 6.547 6.736 2,490,715 6.6223 -0.36%
2008-11-21 0 8.400 8.390 8.400 8.170 8.480 11,843,000 99,130,928 8.3704 6.618 6.610 6.618 6.437 6.681 15,032,161 6.5946 -1.18%
2008-11-20 0 8.500 8.400 8.500 8.270 8.500 7,237,506 60,946,075 8.4209 6.697 6.618 6.697 6.515 6.697 9,186,469 6.6343 -1.16%
2008-11-19 0 8.600 8.600 8.610 8.350 8.600 12,075,200 102,637,021 8.4998 6.775 6.775 6.783 6.578 6.775 15,326,890 6.6965 -2.27%
2008-11-18 0 8.800 8.800 8.830 8.600 9.720 5,835,443 52,501,110 8.9969 6.933 6.933 6.957 6.775 7.658 7,406,850 7.0882 -7.85%
2008-11-17 0 9.550 9.550 9.560 9.550 10.24 1,500,000 14,753,028 9.8354 7.524 7.524 7.532 7.524 8.068 1,903,930 7.7487 -4.50%
2008-11-14 0 10.00 9.930 10.00 9.920 10.30 3,916,000 39,261,910 10.026 7.878 7.823 7.878 7.815 8.115 4,970,526 7.8989 0.70%
2008-11-13 0 9.930 9.930 10.00 9.860 10.44 4,007,718 39,907,132 9.9576 7.823 7.823 7.878 7.768 8.225 5,086,943 7.8450 -3.03%
2008-11-12 0 10.24 10.16 10.24 10.06 10.44 2,975,244 30,358,178 10.204 8.068 8.004 8.068 7.926 8.225 3,776,437 8.0388 -1.92%
2008-11-11 0 10.44 10.42 10.44 10.00 10.52 1,825,778 18,976,936 10.394 8.225 8.209 8.225 7.878 8.288 2,317,436 8.1888 -2.79%
2008-11-10 0 10.74 10.74 10.80 10.64 11.40 2,340,000 25,280,844 10.804 8.461 8.461 8.509 8.383 8.981 2,970,131 8.5117 1.13%
2008-11-07 0 10.62 10.60 10.62 10.56 11.10 1,368,000 14,756,880 10.787 8.367 8.351 8.367 8.320 8.745 1,736,384 8.4986 -3.45%
2008-11-06 0 11.00 10.94 11.00 10.34 11.84 2,380,111 25,751,554 10.819 8.666 8.619 8.666 8.146 9.328 3,021,043 8.5241 -7.09%
2008-11-05 0 11.84 11.52 11.84 11.38 12.00 3,736,223 44,015,598 11.781 9.328 9.076 9.328 8.966 9.454 4,742,338 9.2814 2.96%
2008-11-04 0 11.50 11.46 11.50 11.10 12.00 1,850,000 21,403,640 11.570 9.060 9.029 9.060 8.745 9.454 2,348,180 9.1150 -7.26%
2008-11-03 0 12.40 11.96 12.40 11.34 26.00 3,924,042 46,933,558 11.961 9.769 9.423 9.769 8.934 20.48 4,980,734 9.4230 15.67%
2008-10-31 0 10.72 10.68 10.72 10.00 10.98 4,911,176 51,959,641 10.580 8.446 8.414 8.446 7.878 8.651 6,233,690 8.3353 7.20%
2008-10-30 0 10.00 9.850 10.00 9.200 10.00 4,535,551 43,029,434 9.4871 7.878 7.760 7.878 7.248 7.878 5,756,914 7.4744 3.09%
2008-10-29 0 9.700 9.660 9.700 9.650 10.40 3,987,397 38,941,783 9.7662 7.642 7.611 7.642 7.603 8.194 5,061,150 7.6943 5.43%
2008-10-28 0 9.200 9.190 9.200 8.000 9.200 3,156,722 27,857,914 8.8250 7.248 7.240 7.248 6.303 7.248 4,006,785 6.9527 3.37%
2008-10-27 0 8.900 8.890 8.900 8.800 9.260 3,997,000 36,004,820 9.0080 7.012 7.004 7.012 6.933 7.295 5,073,339 7.0969 -4.61%
2008-10-24 0 9.330 9.250 9.330 9.130 9.700 2,980,395 27,967,843 9.3839 7.351 7.288 7.351 7.193 7.642 3,782,975 7.3931 2.19%
2008-10-23 0 9.130 9.130 9.430 8.960 9.980 2,027,200 18,919,210 9.3327 7.193 7.193 7.429 7.059 7.863 2,573,098 7.3527 -2.35%
2008-10-22 0 9.350 9.300 9.480 9.100 9.780 3,061,170 29,036,329 9.4854 7.366 7.327 7.469 7.169 7.705 3,885,502 7.4730 -3.01%
2008-10-21 0 9.640 9.600 9.640 9.110 9.930 1,764,339 16,868,554 9.5608 7.595 7.563 7.595 7.177 7.823 2,239,452 7.5324 5.82%
2008-10-20 0 9.110 9.000 9.150 8.520 10.00 2,205,556 19,724,404 8.9431 7.177 7.091 7.209 6.712 7.878 2,799,483 7.0457 7.18%
2008-10-17 0 8.500 8.480 8.500 8.460 9.100 2,068,486 17,747,412 8.5799 6.697 6.681 6.697 6.665 7.169 2,625,502 6.7596 -0.35%
2008-10-16 0 8.530 8.520 8.530 8.300 9.320 5,487,699 46,852,845 8.5378 6.720 6.712 6.720 6.539 7.343 6,965,463 6.7265 -8.48%
2008-10-15 0 9.320 9.320 9.350 9.200 9.990 4,538,758 42,674,887 9.4023 7.343 7.343 7.366 7.248 7.871 5,760,985 7.4076 -2.10%
2008-10-14 0 9.520 9.520 9.800 8.930 10.60 5,193,667 51,598,179 9.9348 7.500 7.500 7.721 7.035 8.351 6,592,252 7.8271 12.00%
2008-10-13 0 8.500 8.500 8.700 8.040 8.740 1,811,333 14,996,117 8.2791 6.697 6.697 6.854 6.334 6.886 2,299,101 6.5226 5.72%
2008-10-10 0 8.040 8.040 8.150 7.800 8.110 2,809,557 22,594,660 8.0421 6.334 6.334 6.421 6.145 6.389 3,566,133 6.3359 -4.40%
2008-10-09 0 8.410 8.410 8.600 8.110 8.560 3,392,197 28,858,645 8.5074 6.626 6.626 6.775 6.389 6.744 4,305,670 6.7025 5.12%
2008-10-08 0 8.000 8.000 8.010 8.000 9.300 6,077,675 53,128,420 8.7416 6.303 6.303 6.311 6.303 7.327 7,714,312 6.8870 -19.35%
2008-10-06 0 9.920 9.770 9.920 9.730 10.88 4,275,156 43,259,137 10.119 7.815 7.697 7.815 7.666 8.572 5,426,398 7.9720 -8.82%
2008-10-03 0 10.88 10.88 10.90 10.36 10.96 4,562,000 49,571,284 10.866 8.572 8.572 8.588 8.162 8.635 5,790,486 8.5608 -1.09%
2008-10-02 0 11.00 10.90 11.00 10.46 11.50 41,552,044 430,587,728 10.363 8.666 8.588 8.666 8.241 9.060 52,741,453 8.1641 0.00%
2008-09-30 0 11.00 10.94 11.00 9.500 11.20 6,868,773 72,340,217 10.532 8.666 8.619 8.666 7.485 8.824 8,718,442 8.2974 -3.51%
2008-09-29 0 11.40 11.30 11.40 11.40 11.92 5,504,556 63,511,846 11.538 8.981 8.903 8.981 8.981 9.391 6,986,859 9.0902 1.06%
2008-09-26 0 11.28 11.24 11.28 11.14 11.40 4,031,310 45,342,523 11.248 8.887 8.855 8.887 8.777 8.981 5,116,888 8.8613 4.06%
2008-09-25 0 10.84 10.84 11.00 10.46 11.32 3,859,000 41,808,760 10.834 8.540 8.540 8.666 8.241 8.918 4,898,177 8.5356 -0.37%
2008-09-24 0 10.88 10.76 10.88 10.76 11.40 4,085,500 44,940,370 11.000 8.572 8.477 8.572 8.477 8.981 5,185,670 8.6663 -3.37%
2008-09-23 0 11.40 11.40 11.50 11.30 11.92 4,293,549 49,621,050 11.557 8.871 8.871 8.949 8.793 9.276 5,517,503 8.9934 -6.56%
2008-09-22 0 12.20 11.94 12.22 11.48 13.50 5,055,000 60,250,440 11.919 9.494 9.291 9.509 8.933 10.51 6,496,020 9.2750 -1.61%
2008-09-19 0 12.40 11.96 12.40 11.00 12.92 4,228,512 49,901,710 11.801 9.649 9.307 9.649 8.560 10.05 5,433,926 9.1834 13.76%
2008-09-18 0 10.90 10.90 11.06 10.62 11.30 3,490,000 38,169,880 10.937 8.482 8.482 8.607 8.264 8.793 4,484,888 8.5108 -6.84%
2008-09-17 0 11.70 11.50 11.70 11.60 12.56 4,202,000 50,221,520 11.952 9.105 8.949 9.105 9.027 9.774 5,399,856 9.3005 -5.65%
2008-09-16 0 12.40 12.40 12.42 12.28 13.28 4,881,641 61,285,028 12.554 9.649 9.649 9.665 9.556 10.33 6,273,241 9.7693 -7.60%
2008-09-12 0 13.42 13.34 13.40 12.88 13.86 4,305,648 57,727,761 13.407 10.44 10.38 10.43 10.02 10.79 5,533,051 10.433 -3.03%
2008-09-11 0 13.84 13.80 13.84 13.74 14.42 3,618,250 50,888,839 14.064 10.77 10.74 10.77 10.69 11.22 4,649,698 10.945 -4.02%
2008-09-10 0 14.42 14.42 14.44 14.24 14.78 1,659,000 23,896,288 14.404 11.22 11.22 11.24 11.08 11.50 2,131,928 11.209 0.70%
2008-09-09 0 14.32 14.32 14.44 14.08 14.60 2,280,062 32,628,419 14.310 11.14 11.14 11.24 10.96 11.36 2,930,035 11.136 -2.05%
2008-09-08 0 14.62 14.60 14.62 14.32 14.80 1,018,000 14,790,080 14.529 11.38 11.36 11.38 11.14 11.52 1,308,199 11.306 2.09%
2008-09-05 0 14.32 14.30 14.32 14.00 14.56 3,512,539 50,403,217 14.350 11.14 11.13 11.14 10.89 11.33 4,513,852 11.166 -0.56%
2008-09-04 0 14.40 14.40 14.64 14.00 14.80 2,709,116 39,148,055 14.450 11.21 11.21 11.39 10.89 11.52 3,481,399 11.245 4.35%
2008-09-03 0 13.80 13.78 13.80 13.20 13.82 4,541,000 62,021,530 13.658 10.74 10.72 10.74 10.27 10.75 5,835,494 10.628 -1.43%
2008-09-02 0 14.00 14.00 14.24 14.00 14.84 2,727,400 39,038,680 14.314 10.89 10.89 11.08 10.89 11.55 3,504,895 11.138 -4.11%
2008-09-01 0 14.60 14.56 14.60 14.52 15.30 1,054,000 15,709,180 14.904 11.36 11.33 11.36 11.30 11.91 1,354,462 11.598 -3.05%
2008-08-29 0 15.06 15.04 15.06 15.04 15.80 1,852,746 28,409,188 15.334 11.72 11.70 11.72 11.70 12.30 2,380,905 11.932 -1.05%
2008-08-28 0 15.22 15.22 15.36 15.04 15.46 896,000 13,622,960 15.204 11.84 11.84 11.95 11.70 12.03 1,151,421 11.831 1.33%
2008-08-27 0 15.02 15.02 15.04 14.90 15.52 1,545,843 23,371,948 15.119 11.69 11.69 11.70 11.59 12.08 1,986,514 11.765 -3.84%
2008-08-26 0 15.62 15.60 15.62 15.08 15.70 702,381 10,815,477 15.398 12.15 12.14 12.15 11.73 12.22 902,607 11.982 0.13%
2008-08-25 0 15.60 15.60 15.64 15.58 16.56 1,943,365 30,490,471 15.690 12.14 12.14 12.17 12.12 12.89 2,497,356 12.209 -1.39%
2008-08-21 0 15.82 15.76 15.82 15.72 16.26 736,500 11,763,300 15.972 12.31 12.26 12.31 12.23 12.65 946,453 12.429 -2.71%
2008-08-20 0 16.26 16.22 16.26 16.00 16.48 3,467,200 56,059,120 16.168 12.65 12.62 12.65 12.45 12.82 4,455,588 12.582 -0.37%
2008-08-19 0 16.32 16.28 16.32 16.26 17.40 1,918,000 32,696,068 17.047 12.70 12.67 12.70 12.65 13.54 2,464,761 13.265 -6.10%
2008-08-18 0 17.38 17.34 17.38 16.90 17.68 2,866,044 49,774,888 17.367 13.52 13.49 13.52 13.15 13.76 3,683,062 13.515 0.46%
2008-08-15 0 17.30 17.26 17.30 16.84 17.44 1,237,000 21,363,280 17.270 13.46 13.43 13.46 13.10 13.57 1,589,629 13.439 2.37%
2008-08-14 0 16.90 16.88 16.92 16.86 17.20 1,726,172 29,323,978 16.988 13.15 13.14 13.17 13.12 13.38 2,218,249 13.219 -1.17%
2008-08-13 0 17.10 17.08 17.10 16.82 17.20 1,979,665 33,787,233 17.067 13.31 13.29 13.31 13.09 13.38 2,544,004 13.281 0.35%
2008-08-12 0 17.04 17.00 17.04 16.82 17.20 2,214,000 37,651,324 17.006 13.26 13.23 13.26 13.09 13.38 2,845,141 13.234 1.43%
2008-08-11 0 16.80 16.80 16.94 16.80 17.18 1,406,635 23,981,546 17.049 13.07 13.07 13.18 13.07 13.37 1,807,622 13.267 -0.12%
2008-08-08 0 16.82 16.64 16.82 16.50 16.84 3,284,148 54,818,576 16.692 13.09 12.95 13.09 12.84 13.10 4,220,354 12.989 -0.24%
2008-08-07 0 16.86 16.86 16.94 16.52 17.18 3,422,240 57,981,914 16.943 13.12 13.12 13.18 12.86 13.37 4,397,812 13.184 2.18%
2008-08-05 0 16.50 16.50 16.92 16.50 17.20 1,498,000 25,309,280 16.895 12.84 12.84 13.17 12.84 13.38 1,925,032 13.147 -2.37%
2008-08-04 0 16.90 16.78 16.90 16.56 16.92 1,490,625 25,094,985 16.835 13.15 13.06 13.15 12.89 13.17 1,915,555 13.101 0.36%
2008-08-01 0 16.84 16.84 16.88 16.52 16.96 1,388,031 23,394,784 16.855 13.10 13.10 13.14 12.86 13.20 1,783,714 13.116 0.36%
2008-07-31 0 16.78 16.78 16.92 16.76 17.44 2,704,000 45,870,680 16.964 13.06 13.06 13.17 13.04 13.57 3,474,824 13.201 -1.53%
2008-07-30 0 17.04 17.00 17.04 16.72 17.10 4,603,000 77,756,740 16.893 13.26 13.23 13.26 13.01 13.31 5,915,169 13.145 1.19%
2008-07-29 0 16.84 16.82 16.88 16.76 16.92 1,793,527 30,165,967 16.819 13.10 13.09 13.14 13.04 13.17 2,304,804 13.088 -1.29%
2008-07-28 0 17.06 16.96 17.08 16.70 17.18 1,464,000 24,809,200 16.946 13.28 13.20 13.29 13.00 13.37 1,881,340 13.187 1.19%
2008-07-25 0 16.86 16.80 16.86 16.70 17.48 2,885,043 48,724,674 16.889 13.12 13.07 13.12 13.00 13.60 3,707,477 13.142 -4.10%
2008-07-24 0 17.58 17.58 17.60 17.50 17.88 2,189,555 38,655,582 17.655 13.68 13.68 13.70 13.62 13.91 2,813,727 13.738 0.46%
2008-07-23 0 17.50 17.40 17.50 17.00 17.50 3,990,418 68,960,130 17.281 13.62 13.54 13.62 13.23 13.62 5,127,959 13.448 3.67%
2008-07-22 0 16.88 16.86 16.90 16.34 17.00 867,642 14,623,861 16.855 13.14 13.12 13.15 12.72 13.23 1,114,979 13.116 0.72%
2008-07-21 0 16.76 16.60 16.76 16.52 16.90 2,055,000 34,441,020 16.760 13.04 12.92 13.04 12.86 13.15 2,640,815 13.042 1.95%
2008-07-18 0 16.44 16.44 16.50 16.32 16.80 2,600,700 42,821,500 16.465 12.79 12.79 12.84 12.70 13.07 3,342,077 12.813 0.49%
2008-07-17 0 16.36 16.36 16.42 16.36 16.90 2,126,843 35,222,533 16.561 12.73 12.73 12.78 12.73 13.15 2,733,138 12.887 -0.12%
2008-07-16 0 16.38 16.22 16.38 16.20 16.60 2,790,033 45,770,298 16.405 12.75 12.62 12.75 12.61 12.92 3,585,383 12.766 0.99%
2008-07-15 0 16.22 16.22 16.44 16.20 16.72 3,673,243 61,537,880 16.753 12.62 12.62 12.79 12.61 13.01 4,720,368 13.037 -4.25%
2008-07-14 0 16.94 16.94 16.96 16.84 17.48 4,720,000 80,811,520 17.121 13.18 13.18 13.20 13.10 13.60 6,065,522 13.323 -0.35%
2008-07-11 0 17.00 16.98 17.02 16.50 17.30 3,990,684 67,830,463 16.997 13.23 13.21 13.24 12.84 13.46 5,128,301 13.227 -1.16%
2008-07-10 0 17.20 17.16 17.20 16.50 17.22 1,389,000 23,413,500 16.856 13.38 13.35 13.38 12.84 13.40 1,784,960 13.117 2.63%
2008-07-09 0 16.76 16.74 16.76 16.60 17.62 3,582,100 60,761,292 16.962 13.04 13.03 13.04 12.92 13.71 4,603,243 13.200 -2.56%
2008-07-08 0 17.20 17.20 17.26 17.10 18.00 2,584,830 44,806,761 17.335 13.38 13.38 13.43 13.31 14.01 3,321,683 13.489 -4.97%
2008-07-07 0 18.10 18.10 18.20 17.80 18.40 2,202,000 39,785,156 18.068 14.08 14.08 14.16 13.85 14.32 2,829,720 14.060 0.67%
2008-07-04 0 17.98 17.98 18.18 17.78 18.30 1,181,000 21,257,600 18.000 13.99 13.99 14.15 13.84 14.24 1,517,665 14.007 0.45%
2008-07-03 0 17.90 17.86 17.90 17.70 18.86 2,396,061 42,900,183 17.904 13.93 13.90 13.93 13.77 14.68 3,079,102 13.933 -2.72%
2008-07-02 0 18.40 18.32 18.40 17.84 19.00 3,014,983 56,073,523 18.598 14.32 14.26 14.32 13.88 14.79 3,874,459 14.473 1.10%
2008-06-30 0 18.20 18.20 18.24 18.02 18.40 1,976,344 36,011,755 18.221 14.16 14.16 14.19 14.02 14.32 2,539,737 14.179 -0.55%
2008-06-27 0 18.30 18.30 18.36 17.88 18.76 3,066,887 55,714,029 18.166 14.24 14.24 14.29 13.91 14.60 3,941,159 14.136 -3.58%
2008-06-26 0 18.98 18.96 18.98 18.80 19.50 4,296,500 82,164,764 19.124 14.77 14.75 14.77 14.63 15.17 5,521,295 14.881 -3.16%
2008-06-25 0 19.60 19.40 19.60 19.00 20.20 1,879,329 37,042,746 19.711 15.25 15.10 15.25 14.79 15.72 2,415,066 15.338 0.00%
2008-06-24 0 19.60 19.38 19.60 18.94 19.66 1,550,619 29,909,889 19.289 15.25 15.08 15.25 14.74 15.30 1,992,651 15.010 3.16%
2008-06-23 0 19.00 19.00 19.04 18.94 20.00 2,261,855 43,164,662 19.084 14.79 14.79 14.82 14.74 15.56 2,906,638 14.850 -5.00%
2008-06-20 0 20.00 20.00 20.05 20.00 20.55 875,313 17,678,258 20.196 15.56 15.56 15.60 15.56 15.99 1,124,837 15.716 -1.23%
2008-06-19 0 20.25 20.20 20.30 20.00 20.40 1,510,510 30,494,394 20.188 15.76 15.72 15.80 15.56 15.87 1,941,108 15.710 -0.49%
2008-06-18 0 20.35 20.35 20.40 20.15 20.90 1,802,000 36,644,528 20.335 15.84 15.84 15.87 15.68 16.26 2,315,693 15.824 0.00%
2008-06-17 0 20.35 20.15 20.35 19.90 20.45 2,206,677 44,383,436 20.113 15.84 15.68 15.84 15.49 15.91 2,835,730 15.652 1.85%
2008-06-16 0 19.98 19.98 20.05 19.94 20.55 2,786,280 56,082,198 20.128 15.55 15.55 15.60 15.52 15.99 3,580,560 15.663 -1.82%
2008-06-13 0 20.35 20.35 20.40 20.20 21.30 2,168,000 44,112,800 20.347 15.84 15.84 15.87 15.72 16.57 2,786,028 15.834 -0.25%
2008-06-12 0 20.40 20.40 20.50 20.30 20.75 702,848 14,417,469 20.513 15.87 15.87 15.95 15.80 16.15 903,208 15.963 -2.39%
2008-06-11 0 20.90 20.90 21.15 20.80 22.00 1,862,727 39,459,567 21.184 16.26 16.26 16.46 16.19 17.12 2,393,731 16.485 -3.24%
2008-06-10 0 21.60 21.60 22.00 21.60 22.95 1,295,351 28,551,838 22.042 16.81 16.81 17.12 16.81 17.86 1,664,614 17.152 -5.68%
2008-06-06 0 22.90 22.90 23.10 22.70 23.30 1,618,600 37,064,992 22.899 17.82 17.82 17.98 17.66 18.13 2,080,011 17.820 0.00%
2008-06-05 0 22.90 22.55 22.90 22.15 23.60 2,082,411 47,353,320 22.740 17.82 17.55 17.82 17.24 18.36 2,676,040 17.695 1.78%
2008-06-04 0 22.50 22.10 22.50 22.10 22.80 800,444 17,950,057 22.425 17.51 17.20 17.51 17.20 17.74 1,028,625 17.451 0.45%
2008-06-03 0 22.40 22.40 22.70 22.35 22.80 1,311,600 29,704,312 22.647 17.43 17.43 17.66 17.39 17.74 1,685,495 17.623 0.22%
2008-06-02 0 22.35 22.30 22.35 22.10 24.50 3,511,815 79,134,427 22.534 17.39 17.35 17.39 17.20 19.07 4,512,922 17.535 -15.02%
2008-05-30 0 26.30 26.30 27.00 21.80 26.30 5,869,665 138,918,435 23.667 20.47 20.47 21.01 16.96 20.47 7,542,920 18.417 19.55%
2008-05-29 0 22.00 21.95 22.00 21.90 23.30 3,455,165 78,389,428 22.688 17.12 17.08 17.12 17.04 18.13 4,440,123 17.655 1.38%
2008-05-28 0 21.70 21.70 21.95 21.70 22.20 464,923 10,213,627 21.968 16.89 16.89 17.08 16.89 17.28 597,458 17.095 -2.91%
2008-05-27 0 22.35 22.35 22.50 21.40 22.80 1,101,200 24,720,865 22.449 17.39 17.39 17.51 16.65 17.74 1,415,117 17.469 2.29%
2008-05-26 0 21.85 21.55 21.90 21.30 21.90 192,224 4,149,583 21.587 17.00 16.77 17.04 16.57 17.04 247,021 16.799 -0.68%
2008-05-23 0 22.00 22.00 22.20 21.45 22.30 2,731,000 60,216,150 22.049 17.12 17.12 17.28 16.69 17.35 3,509,521 17.158 1.85%
2008-05-22 0 21.60 21.60 21.75 21.20 22.00 1,926,760 41,395,830 21.485 16.81 16.81 16.93 16.50 17.12 2,476,018 16.719 -2.48%
2008-05-21 0 22.15 22.10 22.20 20.70 22.20 1,352,000 29,183,700 21.586 17.24 17.20 17.28 16.11 17.28 1,737,412 16.797 3.99%
2008-05-20 0 21.30 21.30 21.35 21.10 21.75 1,066,910 22,861,526 21.428 16.57 16.57 16.61 16.42 16.93 1,371,052 16.674 -0.47%
2008-05-19 0 21.40 21.20 21.50 21.20 22.20 3,578,000 79,912,918 22.335 16.65 16.50 16.73 16.50 17.28 4,597,974 17.380 -2.42%
2008-05-16 0 22.05 22.10 22.30 22.00 22.90 2,597,000 58,646,000 22.582 17.07 17.10 17.26 17.03 17.72 3,355,584 17.477 -2.65%
2008-05-15 0 22.65 22.55 22.65 21.95 22.65 1,526,162 34,226,257 22.426 17.53 17.45 17.53 16.99 17.53 1,971,954 17.357 3.19%
2008-05-14 0 21.95 21.85 22.00 21.65 22.40 1,063,586 23,320,628 21.926 16.99 16.91 17.03 16.76 17.34 1,374,259 16.970 0.92%
2008-05-13 0 21.75 21.70 21.85 21.60 22.15 2,636,270 57,769,279 21.913 16.83 16.79 16.91 16.72 17.14 3,406,324 16.959 0.46%
2008-05-09 0 21.65 21.55 21.65 21.55 21.95 1,422,666 30,932,580 21.743 16.76 16.68 16.76 16.68 16.99 1,838,227 16.827 -0.92%
2008-05-08 0 21.85 21.70 21.95 21.55 22.50 1,637,111 35,662,020 21.784 16.91 16.79 16.99 16.68 17.41 2,115,311 16.859 -2.46%
2008-05-07 0 22.40 22.50 22.60 21.80 22.60 2,436,689 53,667,215 22.025 17.34 17.41 17.49 16.87 17.49 3,148,446 17.046 0.90%
2008-05-06 0 22.20 22.00 22.20 22.05 22.60 254,950 5,650,515 22.163 17.18 17.03 17.18 17.07 17.49 329,421 17.153 0.68%
2008-05-05 0 22.05 22.00 22.10 22.00 22.70 1,602,000 35,595,099 22.219 17.07 17.03 17.10 17.03 17.57 2,069,944 17.196 -0.68%
2008-05-02 0 22.20 22.20 22.30 22.00 22.80 1,684,000 37,639,400 22.351 17.18 17.18 17.26 17.03 17.65 2,175,896 17.298 2.78%
2008-04-30 0 21.60 21.40 21.45 21.50 22.15 1,516,050 33,235,383 21.922 16.72 16.56 16.60 16.64 17.14 1,958,888 16.966 -0.46%
2008-04-29 0 21.70 21.65 21.90 21.10 22.05 1,558,970 34,076,614 21.858 16.79 16.76 16.95 16.33 17.07 2,014,345 16.917 0.93%
2008-04-28 0 21.50 21.30 21.50 20.60 21.50 3,244,150 68,501,915 21.116 16.64 16.48 16.64 15.94 16.64 4,191,766 16.342 4.37%
2008-04-25 0 20.60 20.70 20.75 20.30 20.90 3,498,229 71,873,703 20.546 15.94 16.02 16.06 15.71 16.18 4,520,062 15.901 1.98%
2008-04-24 0 20.20 20.15 20.30 20.00 20.65 2,511,473 51,129,781 20.358 15.63 15.59 15.71 15.48 15.98 3,245,074 15.756 0.00%
2008-04-23 0 20.20 20.10 20.20 19.86 20.65 4,940,000 99,588,601 20.160 15.63 15.56 15.63 15.37 15.98 6,382,974 15.602 -2.18%
2008-04-22 0 20.65 20.65 20.70 20.50 21.65 4,487,500 94,773,533 21.119 15.98 15.98 16.02 15.87 16.76 5,798,299 16.345 -3.95%
2008-04-21 0 21.50 21.15 21.50 21.20 22.35 2,119,777 46,147,395 21.770 16.64 16.37 16.64 16.41 17.30 2,738,964 16.848 -1.15%
2008-04-18 0 21.75 21.75 21.90 21.15 22.00 892,500 19,455,925 21.799 16.83 16.83 16.95 16.37 17.03 1,153,199 16.871 0.00%
2008-04-17 0 21.75 21.50 21.80 21.00 21.90 1,349,000 28,604,894 21.205 16.83 16.64 16.87 16.25 16.95 1,743,043 16.411 5.07%
2008-04-16 0 20.70 20.55 20.70 20.10 21.00 1,991,878 41,033,386 20.600 16.02 15.90 16.02 15.56 16.25 2,573,706 15.943 2.48%
2008-04-15 0 20.20 20.20 20.35 20.05 20.90 2,545,777 51,592,864 20.266 15.63 15.63 15.75 15.52 16.18 3,289,398 15.685 -1.46%
2008-04-14 0 20.50 20.45 20.50 20.35 21.80 5,180,810 109,466,664 21.129 15.87 15.83 15.87 15.75 16.87 6,694,125 16.353 -5.53%
2008-04-11 0 21.70 21.70 21.85 21.60 22.05 1,112,000 24,284,460 21.839 16.79 16.79 16.91 16.72 17.07 1,436,815 16.902 -0.23%
2008-04-10 0 21.75 21.65 21.80 21.40 22.50 1,779,000 39,055,648 21.954 16.83 16.76 16.87 16.56 17.41 2,298,646 16.991 0.23%
2008-04-09 0 21.70 21.70 21.85 21.05 23.00 998,431 22,016,588 22.051 16.79 16.79 16.91 16.29 17.80 1,290,073 17.066 -3.56%
2008-04-08 0 22.50 22.45 22.50 20.95 22.50 1,829,388 39,328,711 21.498 17.41 17.37 17.41 16.21 17.41 2,363,752 16.638 7.91%
2008-04-07 0 20.85 20.80 21.00 20.80 22.45 2,720,389 57,781,558 21.240 16.14 16.10 16.25 16.10 17.37 3,515,015 16.438 -3.25%
2008-04-03 0 21.55 21.35 21.50 21.20 22.30 1,973,620 42,593,161 21.581 16.68 16.52 16.64 16.41 17.26 2,550,114 16.702 -3.58%
2008-04-02 0 22.35 21.90 22.30 20.40 23.00 7,646,645 165,268,013 21.613 17.30 16.95 17.26 15.79 17.80 9,880,230 16.727 13.91%
2008-04-01 0 19.62 19.80 19.86 19.00 20.70 9,558,327 187,639,076 19.631 15.18 15.32 15.37 14.70 16.02 12,350,314 15.193 -6.57%
2008-03-31 0 21.00 20.50 21.00 19.90 21.00 3,449,000 69,918,372 20.272 16.25 15.87 16.25 15.40 16.25 4,456,453 15.689 5.32%
2008-03-28 0 19.94 19.90 20.10 19.50 20.20 2,384,000 47,417,828 19.890 15.43 15.40 15.56 15.09 15.63 3,080,366 15.394 2.36%
2008-03-27 0 19.48 19.30 19.44 19.00 19.48 1,136,000 21,835,518 19.221 15.08 14.94 15.05 14.70 15.08 1,467,826 14.876 0.93%
2008-03-26 0 19.30 19.20 19.30 18.92 19.60 3,304,000 63,407,800 19.191 14.94 14.86 14.94 14.64 15.17 4,269,098 14.853 1.47%
2008-03-25 0 19.02 19.02 19.36 17.98 19.64 2,456,000 46,666,043 19.001 14.72 14.72 14.98 13.92 15.20 3,173,398 14.705 7.46%
2008-03-20 0 17.70 17.60 17.70 17.44 18.76 4,502,000 79,706,880 17.705 13.70 13.62 13.70 13.50 14.52 5,817,034 13.702 -7.81%
2008-03-19 0 19.20 19.18 19.30 18.52 19.48 3,813,555 71,937,363 18.864 14.86 14.84 14.94 14.33 15.08 4,927,494 14.599 4.92%
2008-03-18 0 18.30 17.84 17.94 17.00 19.26 2,196,000 40,086,280 18.254 14.16 13.81 13.88 13.16 14.91 2,837,452 14.128 -2.56%
2008-03-17 0 18.78 18.76 18.78 18.60 19.74 3,449,737 65,234,479 18.910 14.53 14.52 14.53 14.40 15.28 4,457,405 14.635 -6.10%
2008-03-14 0 20.00 19.70 20.20 19.70 20.50 2,612,500 52,274,790 20.009 15.48 15.25 15.63 15.25 15.87 3,375,611 15.486 2.67%
2008-03-13 0 19.48 19.40 19.42 19.12 20.95 6,260,630 123,450,307 19.719 15.08 15.01 15.03 14.80 16.21 8,089,360 15.261 -8.54%
2008-03-12 0 21.30 21.15 21.30 21.05 22.20 2,220,855 47,889,170 21.563 16.48 16.37 16.48 16.29 17.18 2,869,567 16.689 0.71%
2008-03-11 0 21.15 21.15 21.50 20.80 22.10 2,116,010 45,051,457 21.291 16.37 16.37 16.64 16.10 17.10 2,734,096 16.478 -1.63%
2008-03-10 0 21.50 21.25 21.50 20.90 21.65 1,852,377 39,213,324 21.169 16.64 16.45 16.64 16.18 16.76 2,393,456 16.384 -0.23%
2008-03-07 0 21.55 21.50 21.55 20.65 21.70 1,249,422 26,656,211 21.335 16.68 16.64 16.68 15.98 16.79 1,614,378 16.512 -0.46%
2008-03-06 0 21.65 21.65 22.15 21.40 22.40 1,461,038 32,199,947 22.039 16.76 16.76 17.14 16.56 17.34 1,887,807 17.057 -1.14%
2008-03-05 0 21.90 21.75 21.90 21.20 23.15 1,616,491 35,218,550 21.787 16.95 16.83 16.95 16.41 17.92 2,088,668 16.862 -1.79%
2008-03-04 0 22.30 22.30 22.55 22.20 23.60 3,072,714 70,063,917 22.802 17.26 17.26 17.45 17.18 18.26 3,970,254 17.647 -3.46%
2008-03-03 0 23.10 23.00 23.10 22.90 24.85 2,933,700 68,711,558 23.421 17.88 17.80 17.88 17.72 19.23 3,790,634 18.127 -3.95%
2008-02-29 0 24.05 23.45 23.50 23.10 25.00 5,673,427 136,900,530 24.130 18.61 18.15 18.19 17.88 19.35 7,330,635 18.675 0.00%
2008-02-28 0 24.05 23.80 24.00 23.50 24.20 2,667,000 63,956,050 23.981 18.61 18.42 18.57 18.19 18.73 3,446,031 18.559 3.66%
2008-02-27 0 23.20 22.85 23.20 22.45 23.20 1,621,611 37,139,864 22.903 17.96 17.68 17.96 17.37 17.96 2,095,284 17.725 3.80%
2008-02-26 0 22.35 22.35 22.50 22.30 22.85 2,290,227 51,526,290 22.498 17.30 17.30 17.41 17.26 17.68 2,959,202 17.412 -0.67%
2008-02-25 0 22.50 22.30 22.50 22.30 22.85 982,000 22,143,700 22.550 17.41 17.26 17.41 17.26 17.68 1,268,842 17.452 -0.44%
2008-02-22 0 22.60 22.20 22.60 22.00 22.90 1,642,324 36,776,091 22.393 17.49 17.18 17.49 17.03 17.72 2,122,047 17.330 2.26%
2008-02-21 0 22.10 22.10 22.30 22.05 22.90 1,100,027 24,929,896 22.663 17.10 17.10 17.26 17.07 17.72 1,421,345 17.540 0.45%
2008-02-20 0 22.00 22.15 22.25 21.80 22.65 4,410,238 96,072,397 21.784 17.03 17.14 17.22 16.87 17.53 5,698,468 16.859 2.80%
2008-02-19 0 21.40 21.45 21.50 21.20 21.95 2,950,345 63,883,893 21.653 16.56 16.60 16.64 16.41 16.99 3,812,141 16.758 -0.70%
2008-02-18 0 21.55 21.20 21.35 21.00 22.75 2,501,020 54,385,179 21.745 16.68 16.41 16.52 16.25 17.61 3,231,568 16.829 -2.05%
2008-02-15 0 22.00 21.70 21.80 21.35 23.00 1,972,123 44,007,148 22.315 17.03 16.79 16.87 16.52 17.80 2,548,180 17.270 -0.90%
2008-02-14 0 22.20 21.85 22.20 21.15 22.50 3,529,150 76,918,730 21.795 17.18 16.91 17.18 16.37 17.41 4,560,015 16.868 9.09%
2008-02-13 0 20.35 20.25 20.35 20.20 20.85 3,886,019 78,921,378 20.309 15.75 15.67 15.75 15.63 16.14 5,021,125 15.718 1.24%
2008-02-12 0 20.10 20.00 20.10 19.80 20.80 2,345,370 47,229,322 20.137 15.56 15.48 15.56 15.32 16.10 3,030,453 15.585 -1.47%
2008-02-11 0 20.40 20.40 20.45 20.35 21.75 2,540,000 52,484,500 20.663 15.79 15.79 15.83 15.75 16.83 3,281,934 15.992 -5.34%
2008-02-06 0 21.55 21.10 21.55 20.85 22.00 1,137,441 24,163,461 21.244 16.68 16.33 16.68 16.14 17.03 1,469,688 16.441 -4.22%
2008-02-05 0 22.50 22.05 22.50 21.50 22.50 1,594,500 35,054,900 21.985 17.41 17.07 17.41 16.64 17.41 2,060,253 17.015 3.93%
2008-02-04 0 21.65 21.60 21.95 21.30 22.20 2,261,923 49,461,544 21.867 16.76 16.72 16.99 16.48 17.18 2,922,631 16.924 -0.23%
2008-02-01 0 21.70 21.40 21.80 21.30 23.00 4,210,133 92,514,316 21.974 16.79 16.56 16.87 16.48 17.80 5,439,913 17.007 -5.45%
2008-01-31 0 22.95 23.05 23.20 20.95 23.10 5,142,901 114,095,775 22.185 17.76 17.84 17.96 16.21 17.88 6,645,142 17.170 9.55%
2008-01-30 0 20.95 20.65 20.95 20.55 22.30 3,457,983 74,987,847 21.685 16.21 15.98 16.21 15.90 17.26 4,468,060 16.783 -1.87%
2008-01-29 0 21.35 21.50 21.55 20.85 22.35 1,559,166 33,093,186 21.225 16.52 16.64 16.68 16.14 17.30 2,014,598 16.427 0.47%
2008-01-28 0 21.25 21.20 21.25 20.80 22.95 1,829,045 39,267,681 21.469 16.45 16.41 16.45 16.10 17.76 2,363,309 16.616 -4.06%
2008-01-25 0 22.15 22.15 22.80 21.80 22.95 2,654,111 59,669,090 22.482 17.14 17.14 17.65 16.87 17.76 3,429,377 17.399 5.48%
2008-01-24 0 21.00 21.00 21.10 20.10 21.60 1,630,400 34,054,924 20.887 16.25 16.25 16.33 15.56 16.72 2,106,640 16.166 2.94%
2008-01-23 0 20.40 20.40 20.45 19.80 22.30 2,195,999 45,141,676 20.556 15.79 15.79 15.83 15.32 17.26 2,837,450 15.909 4.08%
2008-01-22 0 19.60 19.54 19.60 18.80 20.80 3,856,200 76,675,102 19.884 15.17 15.12 15.17 14.55 16.10 4,982,596 15.389 -7.98%
2008-01-21 0 21.30 21.25 21.35 20.95 22.00 3,993,652 85,693,946 21.458 16.48 16.45 16.52 16.21 17.03 5,160,198 16.607 -3.62%
2008-01-18 0 22.10 21.60 22.20 20.05 22.35 2,664,474 56,388,660 21.163 17.10 16.72 17.18 15.52 17.30 3,442,767 16.379 5.24%
2008-01-17 0 21.00 20.95 21.00 20.80 21.85 6,114,336 130,293,105 21.309 16.25 16.21 16.25 16.10 16.91 7,900,333 16.492 -1.18%
2008-01-16 0 21.25 21.10 21.25 20.55 22.55 6,134,722 129,870,505 21.170 16.45 16.33 16.45 15.90 17.45 7,926,674 16.384 -7.41%
2008-01-15 0 22.95 22.90 22.95 22.80 24.40 2,717,593 63,793,535 23.474 17.76 17.72 17.76 17.65 18.88 3,511,402 18.168 -3.16%
2008-01-14 0 23.70 23.70 24.00 23.50 25.40 2,189,007 52,896,978 24.165 18.34 18.34 18.57 18.19 19.66 2,828,416 18.702 -4.82%
2008-01-11 0 24.90 24.90 25.00 24.90 25.35 1,786,612 44,745,476 25.045 19.27 19.27 19.35 19.27 19.62 2,308,481 19.383 -0.40%
2008-01-10 0 25.00 24.80 25.00 24.50 25.20 1,752,522 43,589,949 24.873 19.35 19.19 19.35 18.96 19.50 2,264,434 19.250 2.04%
2008-01-09 0 24.50 24.40 24.50 23.15 25.00 2,380,000 57,462,500 24.144 18.96 18.88 18.96 17.92 19.35 3,075,198 18.686 3.81%
2008-01-08 0 23.60 23.45 23.75 23.10 24.00 2,385,800 55,835,300 23.403 18.26 18.15 18.38 17.88 18.57 3,082,692 18.113 0.64%
2008-01-07 0 23.45 23.40 23.45 22.90 23.95 2,463,915 57,606,947 23.380 18.15 18.11 18.15 17.72 18.54 3,183,625 18.095 -2.90%
2008-01-04 0 24.15 24.10 24.15 23.55 25.60 5,461,000 136,169,642 24.935 18.69 18.65 18.69 18.23 19.81 7,056,158 19.298 -5.48%
2008-01-03 0 25.55 25.50 25.60 24.55 25.80 1,919,916 48,927,897 25.484 19.77 19.74 19.81 19.00 19.97 2,480,723 19.723 -0.20%
2008-01-02 0 25.60 25.60 25.80 24.00 25.60 2,237,000 56,094,600 25.076 19.81 19.81 19.97 18.57 19.81 2,890,428 19.407 4.49%
2007-12-31 0 24.50 24.70 24.80 24.00 24.75 896,357 21,859,547 24.387 18.96 19.12 19.19 18.57 19.15 1,158,183 18.874 1.24%
2007-12-28 0 24.20 24.20 24.25 23.25 24.50 1,281,000 30,759,100 24.012 18.73 18.73 18.77 17.99 18.96 1,655,180 18.584 0.21%
2007-12-27 0 24.15 23.80 24.00 23.80 24.75 2,873,000 69,976,100 24.356 18.69 18.42 18.57 18.42 19.15 3,712,203 18.850 0.21%
2007-12-24 0 24.10 23.90 23.95 23.90 24.65 1,976,110 47,458,576 24.016 18.65 18.50 18.54 18.50 19.08 2,553,332 18.587 0.84%
2007-12-21 0 23.90 23.90 23.95 21.60 24.00 4,300,741 98,820,977 22.978 18.50 18.50 18.54 16.72 18.57 5,556,987 17.783 7.66%
2007-12-20 0 22.20 21.95 22.20 21.30 22.20 610,032 13,353,088 21.889 17.18 16.99 17.18 16.48 17.18 788,222 16.941 2.07%
2007-12-19 0 21.75 21.60 21.75 21.25 23.30 3,976,774 86,447,370 21.738 16.83 16.72 16.83 16.45 18.03 5,138,390 16.824 3.57%
2007-12-18 0 21.00 20.85 20.90 20.35 22.45 5,632,000 118,718,200 21.079 16.25 16.14 16.18 15.75 17.37 7,277,107 16.314 -4.76%
2007-12-17 0 22.05 22.05 22.30 21.05 23.10 7,974,000 179,502,500 22.511 17.07 17.07 17.26 16.29 17.88 10,303,205 17.422 -5.97%
2007-12-14 0 23.45 23.45 23.50 22.80 24.70 3,025,000 70,966,320 23.460 18.15 18.15 18.19 17.65 19.12 3,908,602 18.156 -3.10%
2007-12-13 0 24.20 24.00 24.30 23.20 24.35 2,299,881 54,633,337 23.755 18.73 18.57 18.81 17.96 18.85 2,971,676 18.385 3.42%
2007-12-12 0 23.40 23.40 23.55 22.85 24.05 1,653,333 38,376,892 23.212 18.11 18.11 18.23 17.68 18.61 2,136,272 17.964 -1.68%
2007-12-11 0 23.80 23.80 23.85 23.40 24.10 2,076,994 49,295,957 23.734 18.42 18.42 18.46 18.11 18.65 2,683,684 18.369 4.62%
2007-12-10 0 22.75 22.70 22.75 22.70 23.45 3,301,549 76,205,672 23.082 17.61 17.57 17.61 17.57 18.15 4,265,931 17.864 2.02%
2007-12-07 0 22.30 22.30 22.95 22.20 23.50 2,165,000 50,022,224 23.105 17.26 17.26 17.76 17.18 18.19 2,797,396 17.882 -2.41%
2007-12-06 0 22.85 22.55 22.90 22.50 24.30 4,471,687 103,386,446 23.120 17.68 17.45 17.72 17.41 18.81 5,777,867 17.894 -1.51%
2007-12-05 0 23.20 23.15 23.50 23.00 24.05 4,117,858 97,122,148 23.586 17.96 17.92 18.19 17.80 18.61 5,320,684 18.254 -2.11%
2007-12-04 0 23.70 23.45 23.70 23.20 24.15 2,514,000 59,355,900 23.610 18.34 18.15 18.34 17.96 18.69 3,248,339 18.273 -1.66%
2007-12-03 0 24.10 24.30 24.40 23.05 24.75 5,041,499 119,270,736 23.658 18.65 18.81 18.88 17.84 19.15 6,514,121 18.310 7.83%
2007-11-30 0 22.35 21.85 22.00 22.00 24.50 2,133,436 49,505,183 23.204 17.30 16.91 17.03 17.03 18.96 2,756,613 17.959 -4.49%
2007-11-29 0 23.40 23.10 23.30 23.00 24.75 2,962,463 70,596,719 23.830 18.11 17.88 18.03 17.80 19.15 3,827,798 18.443 -0.64%
2007-11-28 0 23.55 23.65 23.70 22.45 23.60 2,698,772 62,403,872 23.123 18.23 18.30 18.34 17.37 18.26 3,487,083 17.896 5.61%
2007-11-27 0 22.30 22.00 22.15 21.20 22.85 2,792,222 61,401,754 21.990 17.26 17.03 17.14 16.41 17.68 3,607,830 17.019 0.68%
2007-11-26 0 22.15 22.15 22.30 21.00 22.30 2,430,000 53,782,600 22.133 17.14 17.14 17.26 16.25 17.26 3,139,803 17.129 3.26%
2007-11-23 0 21.45 21.45 21.50 21.35 21.80 3,070,444 66,317,446 21.599 16.60 16.60 16.64 16.52 16.87 3,967,321 16.716 0.00%
2007-11-22 0 21.45 21.45 21.65 20.35 21.85 2,843,372 60,132,130 21.148 16.60 16.60 16.76 15.75 16.91 3,673,921 16.367 -2.05%
2007-11-21 0 21.90 21.75 22.00 21.65 22.80 2,360,695 51,801,360 21.943 16.95 16.83 17.03 16.76 17.65 3,050,254 16.983 -1.35%
2007-11-20 0 22.20 22.15 22.20 21.90 23.30 2,858,836 64,767,943 22.655 17.18 17.14 17.18 16.95 18.03 3,693,902 17.534 -4.72%
2007-11-19 0 23.30 23.10 23.50 22.30 23.85 1,528,000 35,448,200 23.199 18.03 17.88 18.19 17.26 18.46 1,974,329 17.955 4.72%
2007-11-16 0 22.25 22.25 22.65 22.20 23.45 1,582,000 36,115,300 22.829 17.22 17.22 17.53 17.18 18.15 2,044,102 17.668 -5.52%
2007-11-15 0 23.55 23.80 24.00 23.50 24.20 768,245 18,355,319 23.893 18.23 18.42 18.57 18.19 18.73 992,649 18.491 -1.88%
2007-11-14 0 24.00 23.80 24.00 23.15 24.60 2,594,000 62,097,000 23.939 18.57 18.42 18.57 17.92 19.04 3,351,707 18.527 3.67%
2007-11-13 0 23.15 23.15 23.20 23.00 23.95 2,744,000 63,986,200 23.319 17.92 17.92 17.96 17.80 18.54 3,545,522 18.047 -2.32%
2007-11-12 0 23.70 23.70 23.90 21.65 24.00 2,733,419 63,227,252 23.131 18.34 18.34 18.50 16.76 18.57 3,531,851 17.902 -1.04%
2007-11-09 0 23.95 23.90 24.00 23.20 24.35 2,195,000 52,507,400 23.921 18.54 18.50 18.57 17.96 18.85 2,836,159 18.514 4.13%
2007-11-08 0 23.00 22.90 23.00 23.00 24.70 1,713,500 40,561,300 23.672 17.80 17.72 17.80 17.80 19.12 2,214,013 18.320 -7.26%
2007-11-07 0 24.80 24.80 24.90 24.05 25.10 2,893,000 71,166,342 24.599 19.19 19.19 19.27 18.61 19.43 3,738,045 19.038 3.55%
2007-11-06 0 23.95 24.00 24.05 23.70 24.50 1,799,000 43,098,600 23.957 18.54 18.57 18.61 18.34 18.96 2,324,488 18.541 0.00%
2007-11-05 0 23.95 23.45 23.95 23.40 25.15 2,037,644 48,860,947 23.979 18.54 18.15 18.54 18.11 19.46 2,632,840 18.558 -4.77%
2007-11-02 0 25.15 24.95 25.15 24.50 25.70 1,094,542 27,382,905 25.018 19.46 19.31 19.46 18.96 19.89 1,414,258 19.362 -3.27%
2007-11-01 0 26.00 25.95 26.00 25.80 26.75 6,438,015 167,842,265 26.070 20.12 20.08 20.12 19.97 20.70 8,318,559 20.177 5.69%
2007-10-31 0 24.60 24.50 24.55 24.50 26.20 3,739,081 94,567,737 25.292 19.04 18.96 19.00 18.96 20.28 4,831,267 19.574 -2.57%
2007-10-30 0 25.25 25.25 25.50 24.85 25.90 9,332,600 235,814,275 25.268 19.54 19.54 19.74 19.23 20.04 12,058,652 19.556 1.00%
2007-10-29 0 25.00 24.95 25.00 24.60 25.15 7,555,000 188,134,600 24.902 19.35 19.31 19.35 19.04 19.46 9,761,815 19.273 4.38%
2007-10-26 0 23.95 23.95 24.00 23.70 24.20 10,092,423 241,817,286 23.960 18.54 18.54 18.57 18.34 18.73 13,040,420 18.544 0.21%
2007-10-25 0 23.90 23.80 23.90 23.30 24.50 4,065,946 97,390,371 23.953 18.50 18.42 18.50 18.03 18.96 5,253,609 18.538 1.49%
2007-10-24 0 23.55 23.60 23.70 23.30 24.90 1,945,000 47,170,900 24.252 18.23 18.26 18.34 18.03 19.27 2,513,134 18.770 -2.69%
2007-10-23 0 24.20 24.20 24.40 23.65 24.80 10,014,000 247,591,900 24.725 18.73 18.73 18.88 18.30 19.19 12,939,089 19.135 -1.83%
2007-10-22 0 24.65 24.50 25.00 22.70 25.20 11,911,000 297,197,892 24.952 19.08 18.96 19.35 17.57 19.50 15,390,203 19.311 -1.20%
2007-10-18 0 24.95 24.65 24.95 24.55 25.65 1,555,000 38,719,850 24.900 19.31 19.08 19.31 19.00 19.85 2,009,215 19.271 -0.20%
2007-10-17 0 25.00 24.95 25.00 24.60 25.70 7,632,000 191,494,140 25.091 19.35 19.31 19.35 19.04 19.89 9,861,307 19.419 -1.19%
2007-10-16 0 25.30 24.95 25.00 24.80 25.50 2,750,652 68,878,410 25.041 19.58 19.31 19.35 19.19 19.74 3,554,117 19.380 -0.59%
2007-10-15 0 25.45 25.25 25.45 25.20 26.20 3,071,349 78,262,227 25.481 19.70 19.54 19.70 19.50 20.28 3,968,490 19.721 -2.68%
2007-10-12 0 26.15 26.10 26.15 26.00 26.55 1,503,273 39,316,545 26.154 20.24 20.20 20.24 20.12 20.55 1,942,379 20.241 -1.51%
2007-10-11 0 26.55 26.50 26.60 26.00 27.50 4,331,785 114,963,833 26.540 20.55 20.51 20.59 20.12 21.28 5,597,099 20.540 -3.45%
2007-10-10 0 27.50 27.50 27.60 26.30 27.70 3,075,598 83,783,228 27.241 21.28 21.28 21.36 20.35 21.44 3,973,980 21.083 4.36%
2007-10-09 0 26.35 26.05 26.35 25.50 26.60 3,167,242 82,989,283 26.202 20.39 20.16 20.39 19.74 20.59 4,092,393 20.279 -0.38%
2007-10-08 0 26.45 26.45 26.50 25.75 27.00 1,881,794 49,940,070 26.539 20.47 20.47 20.51 19.93 20.90 2,431,466 20.539 1.73%
2007-10-05 0 26.00 25.65 26.30 25.20 26.30 5,599,141 142,980,606 25.536 20.12 19.85 20.35 19.50 20.35 7,234,650 19.763 3.17%
2007-10-04 0 25.20 25.10 25.30 23.65 26.40 6,594,313 165,905,797 25.159 19.50 19.43 19.58 18.30 20.43 8,520,512 19.471 -3.08%
2007-10-03 0 26.00 25.40 26.00 25.40 26.90 7,224,906 188,657,034 26.112 20.12 19.66 20.12 19.66 20.82 9,335,301 20.209 -4.24%
2007-10-02 0 27.15 27.15 27.30 26.30 27.30 5,586,374 149,766,066 26.809 21.01 21.01 21.13 20.35 21.13 7,218,154 20.749 3.63%
2007-09-28 0 26.20 26.00 26.20 25.25 26.35 4,904,314 126,763,201 25.847 20.28 20.12 20.28 19.54 20.39 6,336,864 20.004 -0.38%
2007-09-27 0 26.30 26.00 26.20 23.40 26.50 11,787,657 293,394,242 24.890 20.35 20.12 20.28 18.11 20.51 15,230,831 19.263 10.97%
2007-09-25 0 23.70 23.70 23.90 22.10 24.60 7,337,417 166,092,121 22.636 18.34 18.34 18.50 17.10 19.04 9,480,676 17.519 5.33%
2007-09-24 0 22.50 22.30 22.50 21.55 22.60 5,217,859 114,477,458 21.940 17.41 17.26 17.41 16.68 17.49 6,741,996 16.980 5.14%
2007-09-21 0 21.55 21.45 21.70 20.90 21.75 4,653,269 99,438,683 21.370 16.56 16.49 16.68 16.06 16.72 6,054,632 16.424 0.23%
2007-09-20 0 21.50 21.45 21.55 21.40 21.65 5,451,983 117,270,734 21.510 16.52 16.49 16.56 16.45 16.64 7,093,885 16.531 -0.23%
2007-09-19 0 21.55 21.50 21.60 20.80 21.90 11,641,626 249,339,823 21.418 16.56 16.52 16.60 15.99 16.83 15,147,580 16.461 8.07%
2007-09-18 0 19.94 19.94 20.00 19.80 20.20 5,449,889 109,339,592 20.063 15.32 15.32 15.37 15.22 15.52 7,091,160 15.419 -1.53%
2007-09-17 0 20.25 20.20 20.25 20.00 20.55 5,797,729 117,325,217 20.236 15.56 15.52 15.56 15.37 15.79 7,543,754 15.553 0.50%
2007-09-14 0 20.15 20.10 20.15 19.86 20.30 11,885,409 238,487,359 20.066 15.49 15.45 15.49 15.26 15.60 15,464,780 15.421 2.08%
2007-09-13 0 19.74 19.64 19.74 19.50 19.96 16,604,094 327,814,514 19.743 15.17 15.09 15.17 14.99 15.34 21,604,529 15.173 -0.40%
2007-09-12 0 19.82 19.50 19.56 18.90 19.84 18,198,823 351,571,163 19.318 15.23 14.99 15.03 14.53 15.25 23,679,522 14.847 -0.40%
2007-09-11 0 19.90 19.90 20.00 19.82 20.95 7,769,922 157,515,681 20.272 15.29 15.29 15.37 15.23 16.10 10,109,887 15.580 -0.50%
2007-09-10 0 20.00 19.98 20.00 19.62 20.55 5,175,437 104,550,144 20.201 15.37 15.36 15.37 15.08 15.79 6,734,055 15.526 -2.44%
2007-09-07 0 20.50 20.65 20.70 19.86 20.75 10,868,444 218,211,681 20.078 15.76 15.87 15.91 15.26 15.95 14,141,549 15.431 -0.73%
2007-09-06 0 20.65 20.55 20.65 20.15 21.15 6,312,944 130,018,054 20.595 15.87 15.79 15.87 15.49 16.25 8,214,130 15.829 -3.50%
2007-09-05 0 21.40 21.15 21.40 20.55 21.90 13,900,765 290,684,845 20.911 16.45 16.25 16.45 15.79 16.83 18,087,074 16.071 5.68%
2007-09-04 0 20.25 20.20 20.25 19.38 20.25 5,650,792 113,304,152 20.051 15.56 15.52 15.56 14.89 15.56 7,352,566 15.410 4.27%
2007-09-03 0 19.42 19.40 19.44 18.70 19.56 5,486,007 105,595,028 19.248 14.93 14.91 14.94 14.37 15.03 7,138,155 14.793 4.18%
2007-08-31 0 18.64 18.60 18.64 18.44 18.72 6,257,000 116,653,160 18.644 14.33 14.29 14.33 14.17 14.39 8,141,338 14.329 1.08%
2007-08-30 0 18.44 18.38 18.44 18.34 18.50 4,216,517 77,622,340 18.409 14.17 14.13 14.17 14.10 14.22 5,486,350 14.148 0.55%
2007-08-29 0 18.34 18.28 18.36 18.02 18.44 4,113,033 75,001,499 18.235 14.10 14.05 14.11 13.85 14.17 5,351,701 14.015 -0.43%
2007-08-28 0 18.42 18.42 18.48 18.38 18.54 3,025,107 55,860,776 18.466 14.16 14.16 14.20 14.13 14.25 3,936,138 14.192 -0.54%
2007-08-27 0 18.52 18.50 18.52 18.20 18.86 4,744,370 87,899,414 18.527 14.23 14.22 14.23 13.99 14.49 6,173,169 14.239 1.65%
2007-08-24 0 18.22 18.18 18.22 17.66 18.24 6,432,197 116,038,248 18.040 14.00 13.97 14.00 13.57 14.02 8,369,297 13.865 2.24%
2007-08-23 0 17.82 17.82 17.88 17.44 17.94 3,808,566 67,343,156 17.682 13.70 13.70 13.74 13.40 13.79 4,955,541 13.589 3.60%
2007-08-22 0 17.20 17.20 17.24 17.12 17.54 2,986,323 51,504,917 17.247 13.22 13.22 13.25 13.16 13.48 3,885,674 13.255 0.23%
2007-08-21 0 17.16 16.98 17.26 16.74 17.46 3,492,075 59,904,683 17.154 13.19 13.05 13.27 12.87 13.42 4,543,737 13.184 3.25%
2007-08-20 0 16.62 16.62 16.66 16.00 16.64 6,280,513 102,760,545 16.362 12.77 12.77 12.80 12.30 12.79 8,171,932 12.575 5.86%
2007-08-17 0 15.70 15.62 15.70 15.20 17.00 7,159,000 116,078,668 16.214 12.07 12.00 12.07 11.68 13.07 9,314,981 12.462 -6.99%
2007-08-16 0 16.88 16.78 16.88 16.36 17.62 10,573,000 176,670,620 16.710 12.97 12.90 12.97 12.57 13.54 13,757,130 12.842 -2.31%
2007-08-15 0 17.28 17.28 17.30 17.10 17.50 2,220,385 38,422,882 17.305 13.28 13.28 13.30 13.14 13.45 2,889,069 13.299 -2.70%
2007-08-14 0 17.76 17.64 17.82 17.50 17.76 1,077,100 18,931,278 17.576 13.65 13.56 13.70 13.45 13.65 1,401,476 13.508 0.57%
2007-08-13 0 17.66 17.70 17.72 17.28 17.74 1,443,600 25,311,320 17.533 13.57 13.60 13.62 13.28 13.63 1,878,350 13.475 1.49%
2007-08-10 0 17.40 17.30 17.40 17.26 17.78 1,844,000 32,194,160 17.459 13.37 13.30 13.37 13.27 13.66 2,399,333 13.418 -2.25%
2007-08-09 0 17.80 17.78 17.80 17.50 17.90 4,545,350 80,076,723 17.617 13.68 13.66 13.68 13.45 13.76 5,914,213 13.540 1.95%
2007-08-08 0 17.46 17.42 17.46 17.14 17.54 3,052,033 52,962,733 17.353 13.42 13.39 13.42 13.17 13.48 3,971,173 13.337 1.99%
2007-08-07 0 17.12 17.00 17.12 16.86 17.36 3,335,820 56,844,398 17.041 13.16 13.07 13.16 12.96 13.34 4,340,425 13.097 -0.23%
2007-08-06 0 17.16 17.06 17.26 17.04 17.52 1,808,520 31,340,478 17.329 13.19 13.11 13.27 13.10 13.46 2,353,168 13.318 -2.05%
2007-08-03 0 17.52 17.42 17.52 17.36 18.30 7,243,044 128,233,104 17.704 13.46 13.39 13.46 13.34 14.06 9,424,336 13.607 -2.67%
2007-08-02 0 18.00 18.02 18.04 17.66 18.22 4,621,782 82,824,632 17.920 13.83 13.85 13.86 13.57 14.00 6,013,663 13.773 0.56%
2007-08-01 0 17.90 17.80 17.90 17.32 18.66 6,989,790 124,761,635 17.849 13.76 13.68 13.76 13.31 14.34 9,094,813 13.718 -3.97%
2007-07-31 0 18.64 18.60 18.64 18.28 18.84 5,858,146 108,816,497 18.575 14.33 14.29 14.33 14.05 14.48 7,622,366 14.276 2.42%
2007-07-30 0 18.20 18.20 18.22 18.08 18.50 6,107,800 111,349,001 18.231 13.99 13.99 14.00 13.90 14.22 7,947,205 14.011 -1.62%
2007-07-27 0 18.50 18.48 18.50 18.42 19.00 2,395,386 44,788,975 18.698 14.22 14.20 14.22 14.16 14.60 3,116,773 14.370 -3.65%
2007-07-26 0 19.20 19.20 19.30 19.04 19.60 6,558,760 125,880,956 19.193 14.76 14.76 14.83 14.63 15.06 8,533,975 14.751 -2.04%
2007-07-25 0 19.60 19.36 19.60 19.20 19.78 6,226,636 121,118,023 19.452 15.06 14.88 15.06 14.76 15.20 8,101,830 14.949 -1.31%
2007-07-24 0 19.86 19.90 19.92 19.62 19.98 5,952,979 118,480,418 19.903 15.26 15.29 15.31 15.08 15.36 7,745,759 15.296 -0.10%
2007-07-23 0 19.88 19.88 19.90 19.70 20.00 2,284,504 45,432,569 19.887 15.28 15.28 15.29 15.14 15.37 2,972,498 15.284 -2.55%
2007-07-20 0 20.40 20.00 20.40 19.62 20.50 4,325,708 86,457,088 19.987 15.68 15.37 15.68 15.08 15.76 5,628,424 15.361 4.62%
2007-07-19 0 19.50 19.50 19.58 19.02 19.62 1,306,000 25,198,940 19.295 14.99 14.99 15.05 14.62 15.08 1,699,311 14.829 1.77%
2007-07-18 0 19.16 19.00 19.02 18.82 19.50 4,031,000 76,528,320 18.985 14.73 14.60 14.62 14.46 14.99 5,244,963 14.591 1.38%
2007-07-17 0 18.90 18.88 18.90 18.88 19.40 3,234,000 61,572,352 19.039 14.53 14.51 14.53 14.51 14.91 4,207,941 14.632 -1.97%
2007-07-16 0 19.28 19.28 19.50 19.24 20.10 2,967,141 58,031,292 19.558 14.82 14.82 14.99 14.79 15.45 3,860,716 15.031 -3.12%
2007-07-13 0 19.90 19.90 19.92 19.60 20.00 1,864,979 37,083,021 19.884 15.29 15.29 15.31 15.06 15.37 2,426,630 15.282 0.51%
2007-07-12 0 19.80 19.78 19.80 19.74 20.30 3,758,473 74,980,032 19.950 15.22 15.20 15.22 15.17 15.60 4,890,363 15.332 -1.98%
2007-07-11 0 20.20 20.15 20.35 20.15 20.50 2,809,000 57,050,900 20.310 15.52 15.49 15.64 15.49 15.76 3,654,949 15.609 -1.46%
2007-07-10 0 20.50 20.10 20.50 20.10 20.60 8,377,488 170,858,594 20.395 15.76 15.45 15.76 15.45 15.83 10,900,425 15.674 0.49%
2007-07-09 0 20.40 20.35 20.45 20.00 20.95 4,662,186 94,994,060 20.375 15.68 15.64 15.72 15.37 16.10 6,066,235 15.659 -2.63%
2007-07-06 0 20.95 20.95 21.10 19.38 21.20 11,478,218 232,392,480 20.246 16.10 16.10 16.22 14.89 16.29 14,934,961 15.560 8.10%
2007-07-05 0 19.38 19.34 19.42 18.80 19.42 7,841,088 150,888,581 19.243 14.89 14.86 14.93 14.45 14.93 10,202,485 14.789 2.65%
2007-07-04 0 18.88 18.70 18.88 18.06 19.52 11,158,748 208,868,673 18.718 14.51 14.37 14.51 13.88 15.00 14,519,280 14.386 -0.11%
2007-07-03 1 - - - - - 0 0 - 14.53 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 14.53 - - - - 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 14.53 14.51 14.53 14.45 14.71 4,076,646 14.542 -0.53%
2007-06-27 0 19.00 18.98 19.00 18.86 19.36 2,568,500 48,813,400 19.005 14.60 14.59 14.60 14.49 14.88 3,342,021 14.606 -0.31%
2007-06-26 0 19.06 19.08 19.26 18.92 19.30 1,586,324 30,218,875 19.050 14.65 14.66 14.80 14.54 14.83 2,064,056 14.641 -0.63%
2007-06-25 0 19.18 19.10 19.18 19.06 19.48 774,000 14,838,080 19.171 14.74 14.68 14.74 14.65 14.97 1,007,095 14.734 -1.64%
2007-06-22 0 19.50 19.50 19.52 18.50 19.58 7,954,045 153,642,115 19.316 14.99 14.99 15.00 14.22 15.05 10,349,459 14.845 4.28%
2007-06-21 0 18.70 18.70 18.80 18.68 18.96 8,075,230 151,855,192 18.805 14.37 14.37 14.45 14.36 14.57 10,507,140 14.453 -2.30%
2007-06-20 0 19.14 19.10 19.14 19.00 19.90 8,180,000 156,635,700 19.149 14.71 14.68 14.71 14.60 15.29 10,643,462 14.717 -3.43%
2007-06-18 0 19.82 19.80 19.90 19.80 20.30 2,216,000 44,038,840 19.873 15.23 15.22 15.29 15.22 15.60 2,883,363 15.273 -0.90%
2007-06-15 0 20.00 19.98 20.00 19.74 20.00 2,788,034 55,635,543 19.955 15.37 15.36 15.37 15.17 15.37 3,627,669 15.336 1.42%
2007-06-14 0 19.72 19.72 19.94 19.38 20.05 2,696,612 53,630,992 19.888 15.16 15.16 15.32 14.89 15.41 3,508,715 15.285 1.86%
2007-06-13 0 19.36 19.32 19.36 19.32 19.48 2,588,000 50,186,460 19.392 14.88 14.85 14.88 14.85 14.97 3,367,394 14.904 -0.62%
2007-06-12 0 19.48 19.50 19.60 19.48 19.68 1,439,000 28,215,210 19.608 14.97 14.99 15.06 14.97 15.13 1,872,365 15.069 -1.32%
2007-06-11 0 19.74 19.62 19.90 19.58 19.90 1,399,000 27,421,568 19.601 15.17 15.08 15.29 15.05 15.29 1,820,318 15.064 0.92%
2007-06-08 0 19.56 19.50 19.56 19.44 19.56 4,524,400 88,214,780 19.498 15.03 14.99 15.03 14.94 15.03 5,886,954 14.985 -1.91%
2007-06-07 0 19.94 19.76 20.00 19.70 19.98 6,476,201 128,048,243 19.772 15.32 15.19 15.37 15.14 15.36 8,426,553 15.196 -0.30%
2007-06-06 0 20.00 20.00 20.10 19.70 20.20 3,808,236 75,907,927 19.933 15.37 15.37 15.45 15.14 15.52 4,955,112 15.319 0.60%
2007-06-05 0 19.88 19.90 19.92 19.70 20.20 3,211,000 63,783,590 19.864 15.28 15.29 15.31 15.14 15.52 4,178,014 15.266 -1.34%
2007-06-04 0 20.15 20.10 20.15 19.80 20.20 741,000 14,901,032 20.109 15.49 15.45 15.49 15.22 15.52 964,157 15.455 1.36%
2007-06-01 0 19.88 19.82 19.90 19.84 20.45 5,132,676 103,210,846 20.109 15.28 15.23 15.29 15.25 15.72 6,678,416 15.454 -2.07%
2007-05-31 0 20.30 20.30 20.40 19.74 20.70 6,516,000 131,992,240 20.257 15.60 15.60 15.68 15.17 15.91 8,478,337 15.568 1.25%
2007-05-30 0 20.05 20.00 20.10 19.56 20.30 5,090,495 101,559,868 19.951 15.41 15.37 15.45 15.03 15.60 6,623,532 15.333 2.61%
2007-05-29 0 19.54 19.54 19.64 19.52 19.88 3,299,456 65,179,537 19.755 15.02 15.02 15.09 15.00 15.28 4,293,109 15.182 -0.61%
2007-05-28 0 19.66 19.70 19.80 19.60 20.20 2,366,800 46,690,544 19.727 15.11 15.14 15.22 15.06 15.52 3,079,578 15.161 -2.67%
2007-05-25 0 20.20 20.00 20.40 19.80 20.20 3,485,000 69,779,590 20.023 15.52 15.37 15.68 15.22 15.52 4,534,531 15.388 -1.22%
2007-05-23 0 20.45 20.45 20.55 20.25 20.70 2,568,063 52,553,570 20.464 15.72 15.72 15.79 15.56 15.91 3,341,453 15.728 -0.24%
2007-05-22 0 20.50 20.50 20.60 20.20 21.30 4,220,000 87,024,280 20.622 15.76 15.76 15.83 15.52 16.37 5,490,882 15.849 -3.53%
2007-05-21 0 21.25 21.25 21.30 21.05 21.65 2,358,713 50,218,551 21.291 16.33 16.33 16.37 16.18 16.64 3,069,055 16.363 -0.93%
2007-05-18 0 21.45 21.45 21.65 21.20 21.90 3,110,691 66,885,429 21.502 16.49 16.49 16.64 16.29 16.83 4,047,497 16.525 -2.28%
2007-05-17 0 21.95 21.50 21.90 20.90 22.00 3,204,000 68,828,962 21.482 16.87 16.52 16.83 16.06 16.91 4,168,906 16.510 0.92%
2007-05-16 0 21.85 21.75 21.90 21.10 21.95 2,068,478 44,639,979 21.581 16.72 16.64 16.75 16.14 16.79 2,703,788 16.510 3.07%
2007-05-15 0 21.20 21.10 21.20 21.05 21.80 1,911,746 41,169,313 21.535 16.22 16.14 16.22 16.10 16.68 2,498,918 16.475 0.24%
2007-05-14 0 21.15 21.15 21.25 20.80 21.95 2,542,011 54,154,928 21.304 16.18 16.18 16.26 15.91 16.79 3,322,762 16.298 1.68%
2007-05-11 0 20.80 20.75 20.80 20.40 21.10 2,398,000 49,842,742 20.785 15.91 15.87 15.91 15.61 16.14 3,134,520 15.901 -0.95%
2007-05-10 0 21.00 21.00 21.10 20.30 21.05 2,779,000 57,833,300 20.811 16.07 16.07 16.14 15.53 16.10 3,632,540 15.921 3.19%
2007-05-09 0 20.35 20.45 20.50 19.74 20.50 1,226,122 24,689,172 20.136 15.57 15.64 15.68 15.10 15.68 1,602,712 15.405 2.88%
2007-05-08 0 19.78 19.78 19.80 19.72 19.80 1,793,135 35,468,126 19.780 15.13 15.13 15.15 15.09 15.15 2,343,877 15.132 -0.30%
2007-05-07 0 19.84 19.72 19.90 19.80 20.25 3,818,242 76,410,676 20.012 15.18 15.09 15.22 15.15 15.49 4,990,973 15.310 -2.02%
2007-05-04 0 20.25 20.25 20.35 19.80 20.70 4,013,000 81,148,960 20.222 15.49 15.49 15.57 15.15 15.84 5,245,549 15.470 1.76%
2007-05-03 0 19.90 19.80 19.90 19.16 19.94 2,781,600 54,680,868 19.658 15.22 15.15 15.22 14.66 15.25 3,635,938 15.039 3.22%
2007-05-02 0 19.28 19.10 19.50 18.60 19.50 1,816,293 34,716,729 19.114 14.75 14.61 14.92 14.23 14.92 2,374,148 14.623 0.42%
2007-04-30 0 19.20 19.20 19.50 19.02 19.68 907,195 17,600,344 19.401 14.69 14.69 14.92 14.55 15.06 1,185,830 14.842 -2.34%
2007-04-27 0 19.66 19.66 19.88 19.50 19.94 1,501,381 29,811,697 19.856 15.04 15.04 15.21 14.92 15.25 1,962,514 15.191 -1.40%
2007-04-26 0 19.94 19.88 19.92 19.76 20.00 2,339,500 46,475,228 19.865 15.25 15.21 15.24 15.12 15.30 3,058,052 15.198 0.91%
2007-04-25 0 19.76 19.74 19.76 19.58 19.94 930,986 18,398,306 19.762 15.12 15.10 15.12 14.98 15.25 1,216,928 15.119 -1.45%
2007-04-24 0 20.05 20.00 20.10 19.78 20.25 2,639,000 52,784,960 20.002 15.34 15.30 15.38 15.13 15.49 3,449,540 15.302 -1.96%
2007-04-23 0 20.45 20.20 20.50 19.78 20.45 1,107,500 22,250,851 20.091 15.64 15.45 15.68 15.13 15.64 1,447,657 15.370 3.28%
2007-04-20 0 19.80 19.84 19.88 19.40 19.96 919,000 18,087,416 19.682 15.15 15.18 15.21 14.84 15.27 1,201,261 15.057 0.92%
2007-04-19 0 19.62 19.52 19.62 19.36 19.76 1,331,900 25,966,626 19.496 15.01 14.93 15.01 14.81 15.12 1,740,979 14.915 0.10%
2007-04-18 0 19.60 19.60 19.72 19.18 19.72 3,435,264 67,073,111 19.525 14.99 14.99 15.09 14.67 15.09 4,490,368 14.937 0.31%
2007-04-17 0 19.54 19.54 19.70 19.52 19.76 1,993,301 39,199,708 19.666 14.95 14.95 15.07 14.93 15.12 2,605,522 15.045 -1.21%
2007-04-16 0 19.78 19.68 19.80 19.54 19.80 1,670,316 32,824,942 19.652 15.13 15.06 15.15 14.95 15.15 2,183,335 15.034 -0.10%
2007-04-13 0 19.80 19.54 19.86 19.44 19.94 2,268,652 44,809,593 19.752 15.15 14.95 15.19 14.87 15.25 2,965,444 15.111 1.02%
2007-04-12 0 19.60 19.60 19.76 19.46 19.80 2,467,500 48,838,620 19.793 14.99 14.99 15.12 14.89 15.15 3,225,366 15.142 -1.71%
2007-04-11 0 19.94 20.25 20.35 19.80 20.80 6,104,369 124,702,257 20.428 15.25 15.49 15.57 15.15 15.91 7,979,259 15.628 -2.01%
2007-04-10 0 20.35 20.30 20.35 20.10 20.40 3,932,348 79,683,229 20.264 15.57 15.53 15.57 15.38 15.61 5,140,126 15.502 1.75%
2007-04-04 0 20.00 20.00 20.10 19.54 20.20 3,115,500 62,238,534 19.977 15.30 15.30 15.38 14.95 15.45 4,072,392 15.283 0.60%
2007-04-03 0 19.88 19.54 19.90 19.10 19.90 3,750,000 73,831,919 19.689 15.21 14.95 15.22 14.61 15.22 4,901,772 15.062 1.53%
2007-04-02 0 19.58 19.56 19.58 19.16 19.82 3,023,362 59,070,910 19.538 14.98 14.96 14.98 14.66 15.16 3,951,955 14.947 1.24%
2007-03-30 0 19.34 19.30 19.40 18.44 19.42 4,556,438 87,206,498 19.139 14.80 14.77 14.84 14.11 14.86 5,955,898 14.642 4.99%
2007-03-29 0 18.42 18.40 18.46 18.20 18.56 4,169,800 76,691,960 18.392 14.09 14.08 14.12 13.92 14.20 5,450,509 14.071 0.11%
2007-03-28 0 18.40 18.40 18.60 18.40 18.92 5,457,000 101,731,210 18.642 14.08 14.08 14.23 14.08 14.47 7,133,058 14.262 0.00%
2007-03-27 0 18.40 18.32 18.36 18.30 18.80 3,396,449 63,234,810 18.618 14.08 14.02 14.05 14.00 14.38 4,439,631 14.243 -2.13%
2007-03-26 0 18.80 18.78 18.82 18.78 19.10 2,580,000 48,872,872 18.943 14.38 14.37 14.40 14.37 14.61 3,372,419 14.492 -1.98%
2007-03-23 0 19.18 19.14 19.18 18.96 19.40 1,474,000 28,441,320 19.295 14.67 14.64 14.67 14.50 14.84 1,926,723 14.761 -1.54%
2007-03-22 0 19.48 19.46 19.50 19.28 19.90 1,573,169 30,732,310 19.535 14.90 14.89 14.92 14.75 15.22 2,056,351 14.945 -1.12%
2007-03-21 0 19.70 19.52 19.70 19.60 19.80 1,958,000 38,570,226 19.699 15.07 14.93 15.07 14.99 15.15 2,559,378 15.070 0.00%
2007-03-20 0 19.70 19.62 19.70 19.60 19.92 1,491,300 29,432,570 19.736 15.07 15.01 15.07 14.99 15.24 1,949,337 15.099 -0.40%
2007-03-19 0 19.78 19.70 19.78 19.70 20.00 799,448 15,873,521 19.856 15.13 15.07 15.13 15.07 15.30 1,044,990 15.190 -0.60%
2007-03-16 0 19.90 19.70 19.90 19.42 20.40 1,827,000 36,256,648 19.845 15.22 15.07 15.22 14.86 15.61 2,388,143 15.182 0.51%
2007-03-15 0 19.80 19.80 20.20 19.54 20.25 2,737,869 53,932,637 19.699 15.15 15.15 15.45 14.95 15.49 3,578,776 15.070 1.33%
2007-03-14 0 19.54 19.48 19.56 19.00 19.60 1,990,380 38,458,845 19.322 14.95 14.90 14.96 14.54 14.99 2,601,704 14.782 -2.30%
2007-03-13 0 20.00 20.00 20.05 19.98 21.75 3,028,310 61,049,377 20.160 15.30 15.30 15.34 15.29 16.64 3,958,422 15.423 -7.62%
2007-03-12 0 21.65 21.35 21.65 21.15 22.10 1,644,000 35,677,800 21.702 16.56 16.33 16.56 16.18 16.91 2,148,937 16.603 2.85%
2007-03-09 0 21.05 21.00 21.05 20.30 21.25 2,232,537 46,544,904 20.848 16.10 16.07 16.10 15.53 16.26 2,918,236 15.950 2.93%
2007-03-08 0 20.45 20.30 20.65 18.84 20.90 2,224,296 43,256,980 19.447 15.64 15.53 15.80 14.41 15.99 2,907,464 14.878 8.78%
2007-03-07 0 18.80 18.80 18.86 18.32 19.28 1,723,482 32,492,918 18.853 14.38 14.38 14.43 14.02 14.75 2,252,831 14.423 3.18%
2007-03-06 0 18.22 18.20 18.28 18.00 19.02 1,902,773 35,212,543 18.506 13.94 13.92 13.98 13.77 14.55 2,487,189 14.158 1.22%
2007-03-05 0 18.00 17.90 18.00 17.26 19.04 3,694,000 67,835,550 18.364 13.77 13.69 13.77 13.20 14.57 4,828,572 14.049 -7.12%
2007-03-02 0 19.38 19.24 19.30 18.78 20.30 2,193,200 42,512,728 19.384 14.83 14.72 14.77 14.37 15.53 2,866,817 14.829 -2.91%
2007-03-01 0 19.96 19.90 19.98 19.42 20.85 3,347,182 67,172,496 20.068 15.27 15.22 15.29 14.86 15.95 4,375,232 15.353 -1.43%
2007-02-28 0 20.25 20.10 20.20 19.80 21.50 4,629,000 93,655,980 20.232 15.49 15.38 15.45 15.15 16.45 6,050,747 15.478 -7.53%
2007-02-27 0 21.90 21.80 21.95 21.80 22.75 1,872,000 41,218,000 22.018 16.75 16.68 16.79 16.68 17.40 2,446,964 16.845 -0.23%
2007-02-26 0 21.95 21.95 22.00 21.85 22.15 2,928,000 64,426,767 22.004 16.79 16.79 16.83 16.72 16.95 3,827,303 16.833 -0.23%
2007-02-23 0 22.00 21.95 22.00 21.80 22.80 3,334,000 73,309,310 21.988 16.83 16.79 16.83 16.68 17.44 4,358,002 16.822 0.00%
2007-02-22 0 22.00 21.95 22.00 21.65 22.10 2,888,440 63,547,920 22.001 16.83 16.79 16.83 16.56 16.91 3,775,593 16.831 0.00%
2007-02-21 0 22.00 21.95 22.00 21.75 22.50 2,187,037 48,059,955 21.975 16.83 16.79 16.83 16.64 17.21 2,858,762 16.811 1.38%
2007-02-16 0 21.70 21.70 22.00 21.60 22.00 782,000 17,088,032 21.852 16.60 16.60 16.83 16.52 16.83 1,022,183 16.717 -0.91%
2007-02-15 0 21.90 21.70 21.90 21.20 22.00 2,269,081 49,141,359 21.657 16.75 16.60 16.75 16.22 16.83 2,966,004 16.568 0.00%
2007-02-14 0 21.90 21.75 21.95 21.40 21.95 1,326,000 28,585,125 21.557 16.75 16.64 16.79 16.37 16.79 1,733,266 16.492 3.79%
2007-02-13 0 21.10 21.05 21.30 20.60 21.50 709,104 14,897,640 21.009 16.14 16.10 16.30 15.76 16.45 926,898 16.073 -1.40%
2007-02-12 0 21.40 21.30 21.40 21.20 22.00 2,429,000 52,143,237 21.467 16.37 16.30 16.37 16.22 16.83 3,175,041 16.423 -0.93%
2007-02-09 0 21.60 21.60 21.65 21.20 22.15 1,616,284 34,751,383 21.501 16.52 16.52 16.56 16.22 16.95 2,112,708 16.449 -2.04%
2007-02-08 0 22.05 22.00 22.10 21.45 22.10 1,654,838 36,018,428 21.766 16.87 16.83 16.91 16.41 16.91 2,163,103 16.651 0.92%
2007-02-07 0 21.85 21.95 22.05 20.95 22.00 1,786,224 38,754,616 21.696 16.72 16.79 16.87 16.03 16.83 2,334,843 16.598 3.07%
2007-02-06 0 21.20 21.50 21.55 20.95 21.70 2,832,647 59,996,392 21.180 16.22 16.45 16.49 16.03 16.60 3,702,664 16.204 1.19%
2007-02-05 0 20.95 20.90 20.95 20.60 21.40 3,017,460 63,283,066 20.972 16.03 15.99 16.03 15.76 16.37 3,944,240 16.044 -4.77%
2007-02-02 0 22.00 21.50 22.00 21.25 22.35 2,149,000 47,025,800 21.883 16.83 16.45 16.83 16.26 17.10 2,809,042 16.741 3.77%
2007-02-01 0 21.20 21.20 21.30 21.00 21.90 2,208,701 47,380,965 21.452 16.22 16.22 16.30 16.07 16.75 2,887,079 16.411 1.19%
2007-01-31 0 20.95 20.50 20.95 20.20 21.10 1,206,000 25,132,396 20.839 16.03 15.68 16.03 15.45 16.14 1,576,410 15.943 0.72%
2007-01-30 0 20.80 20.80 20.85 20.30 20.95 3,060,000 63,230,068 20.663 15.91 15.91 15.95 15.53 16.03 3,999,846 15.808 1.96%
2007-01-29 0 20.40 20.40 20.50 20.20 20.50 2,322,001 47,534,116 20.471 15.61 15.61 15.68 15.45 15.68 3,035,178 15.661 -2.39%
2007-01-26 0 20.90 20.50 20.75 19.82 21.00 1,894,000 38,854,024 20.514 15.99 15.68 15.87 15.16 16.07 2,475,721 15.694 -1.88%
2007-01-25 0 21.30 21.30 21.35 21.15 21.60 2,117,000 45,329,459 21.412 16.30 16.30 16.33 16.18 16.52 2,767,213 16.381 -0.23%
2007-01-24 0 21.35 21.35 21.75 21.00 22.05 2,681,000 57,782,700 21.553 16.33 16.33 16.64 16.07 16.87 3,504,440 16.488 -2.73%
2007-01-23 0 21.95 21.95 22.05 21.90 22.20 2,647,980 58,144,090 21.958 16.79 16.79 16.87 16.75 16.98 3,461,278 16.798 0.00%
2007-01-22 0 21.95 21.80 22.00 21.05 22.15 3,777,540 82,417,030 21.818 16.79 16.68 16.83 16.10 16.95 4,937,770 16.691 2.33%
2007-01-19 0 21.45 21.30 21.45 20.90 21.50 1,582,500 33,664,050 21.273 16.41 16.30 16.41 15.99 16.45 2,068,548 16.274 -1.15%
2007-01-18 0 21.70 21.20 21.70 21.20 21.75 1,717,298 37,114,276 21.612 16.60 16.22 16.60 16.22 16.64 2,244,747 16.534 2.36%
2007-01-17 0 21.20 21.10 21.30 21.00 21.85 1,087,379 23,442,977 21.559 16.22 16.14 16.30 16.07 16.72 1,421,356 16.493 -2.30%
2007-01-16 0 21.70 21.70 21.75 21.25 21.95 2,064,287 44,909,384 21.755 16.60 16.60 16.64 16.26 16.79 2,698,310 16.644 -0.23%
2007-01-15 0 21.75 21.35 21.50 21.00 22.50 1,493,790 31,946,770 21.386 16.64 16.33 16.45 16.07 17.21 1,952,591 16.361 3.57%
2007-01-12 0 21.00 20.70 20.75 20.40 21.25 1,593,100 33,134,478 20.799 16.07 15.84 15.87 15.61 16.26 2,082,403 15.912 3.45%
2007-01-11 0 20.30 20.30 20.40 20.00 20.55 1,238,000 25,102,100 20.276 15.53 15.53 15.61 15.30 15.72 1,618,238 15.512 -1.22%
2007-01-10 0 20.55 20.50 20.55 20.30 21.00 3,342,440 68,318,496 20.440 15.72 15.68 15.72 15.53 16.07 4,369,034 15.637 0.74%
2007-01-09 0 20.40 20.60 20.70 19.78 21.00 2,138,000 43,107,520 20.163 15.61 15.76 15.84 15.13 16.07 2,794,663 15.425 -2.16%
2007-01-08 0 20.85 20.45 20.80 20.20 21.35 710,040 14,586,020 20.543 15.95 15.64 15.91 15.45 16.33 928,121 15.716 -1.42%
2007-01-05 0 21.15 20.70 21.20 20.30 21.20 2,268,789 47,623,000 20.990 16.18 15.84 16.22 15.53 16.22 2,965,623 16.058 -0.24%
2007-01-04 0 21.20 21.20 21.25 20.65 23.00 3,074,000 65,158,264 21.197 16.22 16.22 16.26 15.80 17.60 4,018,146 16.216 0.24%
2007-01-03 0 21.15 21.05 21.15 20.40 21.35 2,206,000 46,384,340 21.026 16.18 16.10 16.18 15.61 16.33 2,883,549 16.086 -2.08%
2007-01-02 0 21.60 20.15 21.60 20.05 22.10 1,136,000 22,978,100 20.227 16.52 15.42 16.52 15.34 16.91 1,484,910 15.474 7.73%
2006-12-29 0 20.05 20.05 20.30 19.72 20.80 888,000 17,812,300 20.059 15.34 15.34 15.53 15.09 15.91 1,160,740 15.346 -1.96%
2006-12-28 0 20.45 20.25 20.30 20.20 22.50 963,516 19,890,438 20.644 15.64 15.49 15.53 15.45 17.21 1,259,449 15.793 -10.89%
2006-12-27 0 22.95 20.45 22.95 19.72 23.00 955,000 19,931,460 20.871 17.56 15.64 17.56 15.09 17.60 1,248,318 15.967 15.91%
2006-12-22 0 19.80 19.14 19.84 19.30 19.84 673,423 13,147,415 19.523 15.15 14.64 15.18 14.77 15.18 880,258 14.936 3.12%
2006-12-21 0 19.20 18.98 19.00 18.90 19.50 674,000 13,050,848 19.363 14.69 14.52 14.54 14.46 14.92 881,012 14.813 -0.52%
2006-12-20 0 19.30 19.02 19.30 19.00 19.52 2,065,113 40,044,420 19.391 14.77 14.55 14.77 14.54 14.93 2,699,390 14.835 1.69%
2006-12-19 0 18.98 18.74 18.98 18.70 20.00 1,065,071 20,216,377 18.981 14.52 14.34 14.52 14.31 15.30 1,392,196 14.521 -5.10%
2006-12-18 0 20.00 19.90 20.00 19.18 20.30 2,869,086 56,454,924 19.677 15.30 15.22 15.30 14.67 15.53 3,750,294 15.053 4.28%
2006-12-15 0 19.18 19.14 19.26 18.80 19.26 1,291,000 24,611,260 19.064 14.67 14.64 14.73 14.38 14.73 1,687,517 14.584 2.24%
2006-12-14 0 18.76 18.72 18.74 18.60 18.80 2,961,247 55,243,884 18.656 14.35 14.32 14.34 14.23 14.38 3,870,762 14.272 -1.16%
2006-12-13 0 18.98 18.48 19.08 18.30 19.08 1,118,000 20,657,509 18.477 14.52 14.14 14.60 14.00 14.60 1,461,382 14.136 2.59%
2006-12-12 0 18.50 18.50 18.66 17.90 18.70 1,286,000 23,787,240 18.497 14.15 14.15 14.28 13.69 14.31 1,680,981 14.151 1.54%
2006-12-11 0 18.22 18.22 18.26 18.20 18.28 2,366,190 43,086,806 18.209 13.94 13.94 13.97 13.92 13.98 3,092,939 13.931 0.11%
2006-12-08 0 18.20 18.20 18.22 18.12 18.30 2,513,100 45,708,078 18.188 13.92 13.92 13.94 13.86 14.00 3,284,971 13.914 0.44%
2006-12-07 0 18.12 18.08 18.14 17.92 18.60 3,908,000 70,838,480 18.127 13.86 13.83 13.88 13.71 14.23 5,108,300 13.867 -3.21%
2006-12-06 0 18.72 18.72 18.80 18.60 19.16 2,794,874 52,508,646 18.787 14.32 14.32 14.38 14.23 14.66 3,653,289 14.373 -2.19%
2006-12-05 0 19.14 19.14 19.20 19.00 19.30 2,710,000 51,986,072 19.183 14.64 14.64 14.69 14.54 14.77 3,542,347 14.676 -0.83%
2006-12-04 0 19.30 19.30 19.32 18.80 19.34 1,233,534 23,573,947 19.111 14.77 14.77 14.78 14.38 14.80 1,612,401 14.620 2.99%
2006-12-01 0 18.74 18.74 18.94 18.50 20.00 1,534,157 29,264,990 19.076 14.34 14.34 14.49 14.15 15.30 2,005,357 14.593 -6.30%
2006-11-30 0 20.00 20.00 20.05 17.98 20.05 4,682,299 86,885,159 18.556 15.30 15.30 15.34 13.76 15.34 6,120,416 14.196 12.49%
2006-11-29 0 17.78 17.76 17.84 17.50 17.98 3,760,000 66,386,832 17.656 13.60 13.59 13.65 13.39 13.76 4,914,843 13.507 2.07%
2006-11-28 0 17.42 17.42 17.48 17.34 17.50 821,436 14,348,517 17.468 13.33 13.33 13.37 13.27 13.39 1,073,731 13.363 -1.58%
2006-11-27 0 17.70 17.60 17.70 17.50 17.94 2,056,913 36,379,249 17.686 13.54 13.46 13.54 13.39 13.72 2,688,671 13.531 1.26%
2006-11-24 0 17.48 17.48 17.60 16.76 18.18 1,456,000 25,698,360 17.650 13.37 13.37 13.46 12.82 13.91 1,903,195 13.503 -2.24%
2006-11-23 0 17.88 17.82 17.92 17.86 18.06 3,378,001 60,538,399 17.921 13.68 13.63 13.71 13.66 13.82 4,415,517 13.710 -1.00%
2006-11-22 0 18.06 18.06 18.08 17.72 18.10 4,355,000 77,990,140 17.908 13.82 13.82 13.83 13.56 13.85 5,692,591 13.700 1.35%
2006-11-21 0 17.82 17.74 17.82 17.62 18.14 6,726,000 121,207,998 18.021 13.63 13.57 13.63 13.48 13.88 8,791,818 13.786 -1.00%
2006-11-20 0 18.00 17.98 18.02 17.96 18.06 1,060,800 19,093,635 17.999 13.77 13.76 13.79 13.74 13.82 1,386,613 13.770 0.00%
2006-11-17 0 18.00 17.98 18.00 17.80 18.06 1,680,711 30,258,395 18.003 13.77 13.76 13.77 13.62 13.82 2,196,923 13.773 0.11%
2006-11-16 0 17.98 18.00 18.08 17.90 18.10 759,000 13,627,188 17.954 13.76 13.77 13.83 13.69 13.85 992,119 13.735 0.45%
2006-11-15 0 17.90 17.88 17.90 17.52 17.94 914,053 16,324,340 17.859 13.69 13.68 13.69 13.40 13.72 1,194,794 13.663 0.79%
2006-11-14 0 17.76 17.66 17.80 17.66 17.96 454,000 8,069,100 17.773 13.59 13.51 13.62 13.51 13.74 593,441 13.597 -0.22%
2006-11-13 0 17.80 17.52 17.88 17.50 18.00 1,462,000 26,237,633 17.946 13.62 13.40 13.68 13.39 13.77 1,911,037 13.730 -0.89%
2006-11-10 0 17.96 17.96 18.00 17.86 18.10 839,525 15,087,583 17.972 13.74 13.74 13.77 13.66 13.85 1,097,376 13.749 0.79%
2006-11-09 0 17.82 17.80 17.82 17.30 18.10 2,116,248 37,556,737 17.747 13.63 13.62 13.63 13.24 13.85 2,766,230 13.577 4.45%
2006-11-08 0 17.06 17.06 17.64 16.88 17.80 1,723,000 30,462,462 17.680 13.05 13.05 13.50 12.91 13.62 2,252,201 13.526 -2.51%
2006-11-07 0 17.50 17.50 17.66 17.10 18.20 6,158,728 107,544,500 17.462 13.39 13.39 13.51 13.08 13.92 8,050,314 13.359 4.17%
2006-11-06 0 16.80 16.74 16.80 16.38 16.86 1,573,000 26,272,056 16.702 12.85 12.81 12.85 12.53 12.90 2,056,130 12.777 0.48%
2006-11-03 0 16.72 16.72 16.74 16.60 16.96 1,491,000 25,009,319 16.774 12.79 12.79 12.81 12.70 12.97 1,948,944 12.832 0.84%
2006-11-02 0 16.58 16.58 16.60 16.58 16.70 1,225,000 20,546,785 16.773 12.68 12.68 12.70 12.68 12.78 1,601,245 12.832 -1.66%
2006-11-01 0 16.86 16.82 16.92 16.82 17.10 598,000 10,117,680 16.919 12.90 12.87 12.94 12.87 13.08 781,669 12.944 -0.12%
2006-10-31 0 16.88 16.82 16.88 16.62 16.90 1,432,000 24,016,960 16.772 12.91 12.87 12.91 12.71 12.93 1,871,823 12.831 1.20%
2006-10-27 0 16.68 16.68 16.76 16.56 16.84 511,190 8,502,616 16.633 12.76 12.76 12.82 12.67 12.88 668,196 12.725 -1.30%
2006-10-26 0 16.90 16.86 16.90 16.70 17.00 791,037 13,376,222 16.910 12.93 12.90 12.93 12.78 13.01 1,033,995 12.936 0.72%
2006-10-25 0 16.78 16.70 16.78 16.56 17.10 1,243,000 20,790,894 16.726 12.84 12.78 12.84 12.67 13.08 1,624,774 12.796 -1.87%
2006-10-24 0 17.10 17.04 17.10 16.78 17.10 11,563,184 193,281,976 16.715 13.08 13.04 13.08 12.84 13.08 15,114,690 12.788 3.26%
2006-10-23 0 16.56 16.56 16.60 16.50 16.86 1,254,017 20,935,404 16.695 12.67 12.67 12.70 12.62 12.90 1,639,175 12.772 0.24%
2006-10-20 0 16.52 16.52 16.58 16.42 16.90 829,886 13,745,890 16.564 12.64 12.64 12.68 12.56 12.93 1,084,776 12.672 -0.96%
2006-10-19 0 16.68 16.60 16.68 16.46 16.90 5,082,000 84,090,832 16.547 12.76 12.70 12.76 12.59 12.93 6,642,881 12.659 0.97%
2006-10-18 0 16.52 16.48 16.54 16.46 16.56 3,807,057 62,753,104 16.483 12.64 12.61 12.65 12.59 12.67 4,976,353 12.610 0.36%
2006-10-17 0 16.46 16.46 16.48 16.38 16.66 2,043,111 33,597,678 16.444 12.59 12.59 12.61 12.53 12.75 2,670,630 12.580 0.24%
2006-10-16 0 16.42 16.42 16.56 16.38 16.64 870,000 14,307,240 16.445 12.56 12.56 12.67 12.53 12.73 1,137,211 12.581 -1.08%
2006-10-13 0 16.60 16.44 16.60 16.58 16.98 781,738 12,988,423 16.615 12.70 12.58 12.70 12.68 12.99 1,021,840 12.711 1.34%
2006-10-12 0 16.38 16.36 16.50 16.26 16.58 1,851,000 30,383,160 16.414 12.53 12.52 12.62 12.44 12.68 2,419,514 12.558 0.49%
2006-10-11 0 16.30 16.30 16.34 16.22 16.42 15,863,551 260,102,430 16.396 12.47 12.47 12.50 12.41 12.56 20,735,868 12.544 -0.85%
2006-10-10 0 16.44 16.44 16.48 16.32 16.60 2,488,600 40,976,085 16.466 12.58 12.58 12.61 12.49 12.70 3,252,946 12.597 -0.60%
2006-10-09 0 16.54 16.54 16.56 16.46 16.60 3,747,000 61,904,260 16.521 12.65 12.65 12.67 12.59 12.70 4,897,850 12.639 0.36%
2006-10-06 0 16.48 16.48 16.50 16.30 16.80 3,025,907 50,133,031 16.568 12.61 12.61 12.62 12.47 12.85 3,955,281 12.675 -3.51%
2006-10-05 0 17.08 17.06 17.10 17.00 17.28 1,476,358 25,244,490 17.099 13.07 13.05 13.08 13.01 13.22 1,929,805 13.081 0.83%
2006-10-04 0 16.94 16.94 16.96 16.70 17.62 3,135,545 54,505,597 17.383 12.96 12.96 12.97 12.78 13.48 4,098,593 13.299 -3.97%
2006-10-03 0 17.64 - 17.20 17.20 18.30 2,165,421 38,357,040 17.713 13.50 - 13.16 13.16 14.00 2,830,506 13.551 1.85%
2006-09-29 0 17.32 17.20 17.40 16.62 17.48 3,175,000 54,155,207 17.057 13.25 13.16 13.31 12.71 13.37 4,150,167 13.049 3.71%
2006-09-28 0 16.70 16.70 16.76 16.68 16.78 886,700 14,825,770 16.720 12.78 12.78 12.82 12.76 12.84 1,159,040 12.791 0.12%
2006-09-27 0 16.68 16.64 16.68 16.34 16.88 1,428,000 23,724,944 16.614 12.76 12.73 12.76 12.50 12.91 1,866,595 12.710 0.12%
2006-09-26 0 16.66 16.62 16.66 16.60 16.70 1,099,000 18,310,450 16.661 12.75 12.71 12.75 12.70 12.78 1,436,546 12.746 0.24%
2006-09-25 0 16.62 16.60 16.68 16.30 16.80 1,948,065 32,428,770 16.647 12.71 12.70 12.76 12.47 12.85 2,546,392 12.735 0.42%
2006-09-22 0 16.68 16.56 16.70 16.48 16.70 1,107,000 18,349,500 16.576 12.66 12.57 12.68 12.51 12.68 1,458,369 12.582 0.36%
2006-09-21 0 16.62 16.62 16.64 16.48 16.72 2,997,000 49,580,541 16.543 12.62 12.62 12.63 12.51 12.69 3,948,268 12.558 0.36%
2006-09-20 0 16.56 16.50 16.56 16.30 16.80 2,689,959 44,024,076 16.366 12.57 12.52 12.57 12.37 12.75 3,543,770 12.423 1.22%
2006-09-19 0 16.36 16.34 16.36 15.80 16.38 2,698,147 43,688,398 16.192 12.42 12.40 12.42 11.99 12.43 3,554,557 12.291 3.02%
2006-09-18 0 15.88 15.70 15.88 15.00 15.90 2,414,298 37,643,537 15.592 12.05 11.92 12.05 11.39 12.07 3,180,612 11.835 5.87%
2006-09-15 0 15.00 14.90 15.18 14.92 15.30 483,000 7,310,620 15.136 11.39 11.31 11.52 11.33 11.61 636,307 11.489 -2.22%
2006-09-14 0 15.34 15.22 15.34 15.06 15.40 672,389 10,309,384 15.332 11.64 11.55 11.64 11.43 11.69 885,810 11.638 0.66%
2006-09-13 0 15.24 15.24 15.28 14.84 15.32 2,971,007 44,657,840 15.031 11.57 11.57 11.60 11.26 11.63 3,914,024 11.410 2.01%
2006-09-12 0 14.94 14.94 14.96 14.80 15.02 2,189,253 32,727,577 14.949 11.34 11.34 11.36 11.23 11.40 2,884,136 11.347 1.36%
2006-09-11 0 14.74 14.74 14.76 14.72 14.96 2,746,000 40,772,200 14.848 11.19 11.19 11.20 11.17 11.36 3,617,599 11.271 -2.12%
2006-09-08 0 15.06 15.06 15.10 14.98 15.36 2,452,000 37,321,920 15.221 11.43 11.43 11.46 11.37 11.66 3,230,281 11.554 -2.08%
2006-09-07 0 15.38 15.30 15.38 14.84 15.44 2,128,000 32,536,220 15.290 11.67 11.61 11.67 11.26 11.72 2,803,441 11.606 3.64%
2006-09-06 0 14.84 14.84 14.86 14.68 15.04 3,626,602 53,807,665 14.837 11.26 11.26 11.28 11.14 11.42 4,777,710 11.262 -1.33%
2006-09-05 0 15.04 15.02 15.04 15.00 15.58 2,906,000 44,012,520 15.145 11.42 11.40 11.42 11.39 11.83 3,828,384 11.496 -2.21%
2006-09-04 0 15.38 15.32 15.38 15.34 15.58 1,983,510 30,373,273 15.313 11.67 11.63 11.67 11.64 11.83 2,613,089 11.624 1.18%
2006-09-01 0 15.20 15.16 15.20 15.14 15.40 2,655,297 40,495,457 15.251 11.54 11.51 11.54 11.49 11.69 3,498,106 11.576 -1.30%
2006-08-31 0 15.40 15.34 15.40 15.20 15.80 2,754,000 42,308,840 15.363 11.69 11.64 11.69 11.54 11.99 3,628,138 11.661 -1.28%
2006-08-30 0 15.60 15.54 15.60 15.54 15.98 1,496,448 23,511,196 15.711 11.84 11.80 11.84 11.80 12.13 1,971,431 11.926 0.52%
2006-08-29 0 15.52 15.30 15.50 15.40 16.02 2,623,571 41,173,563 15.694 11.78 11.61 11.77 11.69 12.16 3,456,310 11.913 -0.64%
2006-08-28 0 15.62 15.48 15.72 15.36 15.78 998,000 15,595,920 15.627 11.86 11.75 11.93 11.66 11.98 1,314,772 11.862 0.77%
2006-08-25 0 15.50 15.50 15.60 15.36 15.58 606,034 9,416,242 15.537 11.77 11.77 11.84 11.66 11.83 798,393 11.794 0.00%
2006-08-24 0 15.50 15.62 15.70 15.40 16.06 802,000 12,707,342 15.845 11.77 11.86 11.92 11.69 12.19 1,056,560 12.027 -2.27%
2006-08-23 0 15.86 15.86 15.94 15.76 16.08 2,573,000 40,359,200 15.686 12.04 12.04 12.10 11.96 12.21 3,389,687 11.906 0.38%
2006-08-22 0 15.80 15.78 15.80 15.46 15.84 1,553,695 23,952,889 15.417 11.99 11.98 11.99 11.74 12.02 2,046,848 11.702 2.07%
2006-08-21 0 15.48 15.20 15.48 15.12 15.48 3,156,000 48,911,240 15.498 11.75 11.54 11.75 11.48 11.75 4,157,735 11.764 -1.40%
2006-08-18 0 15.70 15.62 15.70 15.46 15.70 2,302,000 35,744,644 15.528 11.92 11.86 11.92 11.74 11.92 3,032,670 11.787 3.29%
2006-08-17 0 15.20 15.18 15.20 15.14 15.30 2,795,000 42,200,000 15.098 11.54 11.52 11.54 11.49 11.61 3,682,152 11.461 0.00%
2006-08-16 0 15.20 15.12 15.20 15.02 15.20 714,691 10,813,899 15.131 11.54 11.48 11.54 11.40 11.54 941,539 11.485 1.33%
2006-08-15 0 15.00 15.00 15.10 14.88 15.10 4,764,797 71,632,144 15.034 11.39 11.39 11.46 11.29 11.46 6,277,175 11.412 -0.27%
2006-08-14 0 15.04 15.02 15.04 15.02 15.76 523,000 7,954,580 15.210 11.42 11.40 11.42 11.40 11.96 689,004 11.545 -1.05%
2006-08-11 0 15.20 15.14 15.20 15.16 15.30 1,684,000 25,576,560 15.188 11.54 11.49 11.54 11.51 11.61 2,218,513 11.529 0.26%
2006-08-10 0 15.16 15.16 15.20 15.10 15.32 797,141 12,112,218 15.195 11.51 11.51 11.54 11.46 11.63 1,050,159 11.534 -0.26%
2006-08-09 0 15.20 15.18 15.20 15.14 15.34 1,622,000 24,667,544 15.208 11.54 11.52 11.54 11.49 11.64 2,136,834 11.544 0.13%
2006-08-08 0 15.18 15.14 15.20 15.02 15.44 508,000 7,704,640 15.167 11.52 11.49 11.54 11.40 11.72 669,243 11.512 -0.13%
2006-08-07 0 15.20 15.20 15.24 15.10 15.78 624,000 9,630,760 15.434 11.54 11.54 11.57 11.46 11.98 822,062 11.715 -2.19%
2006-08-04 0 15.54 15.50 15.54 15.70 15.94 2,969,670 47,149,243 15.877 11.80 11.77 11.80 11.92 12.10 3,912,263 12.052 -2.51%
2006-08-03 0 15.94 15.90 15.92 15.72 15.98 1,540,000 24,476,980 15.894 12.10 12.07 12.08 11.93 12.13 2,028,806 12.065 1.40%
2006-08-02 0 15.72 15.72 15.84 15.70 16.10 472,000 7,486,960 15.862 11.93 11.93 12.02 11.92 12.22 621,816 12.040 -1.75%
2006-08-01 0 16.00 15.92 15.96 15.90 16.08 828,000 13,262,440 16.017 12.15 12.08 12.11 12.07 12.21 1,090,813 12.158 0.13%
2006-07-31 0 15.98 15.82 15.98 15.36 16.16 907,000 14,259,560 15.722 12.13 12.01 12.13 11.66 12.27 1,194,888 11.934 3.77%
2006-07-28 0 15.40 15.30 15.42 15.32 15.90 299,456 4,704,345 15.710 11.69 11.61 11.70 11.63 12.07 394,505 11.925 -2.65%
2006-07-27 0 15.82 15.60 15.80 15.80 16.06 1,177,211 18,841,796 16.005 12.01 11.84 11.99 11.99 12.19 1,550,866 12.149 -1.37%
2006-07-26 0 16.04 16.02 16.08 15.90 16.14 1,917,603 30,790,510 16.057 12.18 12.16 12.21 12.07 12.25 2,526,263 12.188 0.88%
2006-07-25 0 15.90 15.86 15.92 15.32 15.98 3,203,993 50,451,819 15.747 12.07 12.04 12.08 11.63 12.13 4,220,962 11.953 1.92%
2006-07-24 0 15.60 15.54 15.60 14.94 15.74 282,000 4,363,080 15.472 11.84 11.80 11.84 11.34 11.95 371,509 11.744 4.00%
2006-07-21 0 15.00 14.85 15.00 14.80 15.10 522,000 7,831,140 15.002 11.39 11.27 11.39 11.23 11.46 687,686 11.388 -0.66%
2006-07-20 0 15.10 15.05 15.15 15.05 15.45 1,912,000 29,124,400 15.232 11.46 11.42 11.50 11.42 11.73 2,518,882 11.562 -0.33%
2006-07-19 0 15.15 15.00 15.15 14.80 15.20 1,066,936 15,910,358 14.912 11.50 11.39 11.50 11.23 11.54 1,405,589 11.319 4.48%
2006-07-18 0 14.50 14.45 14.50 14.20 14.50 1,244,493 17,807,168 14.309 11.01 10.97 11.01 10.78 11.01 1,639,503 10.861 1.75%
2006-07-17 0 14.25 14.20 14.25 14.20 14.80 1,935,386 27,551,173 14.235 10.82 10.78 10.82 10.78 11.23 2,549,690 10.806 -3.72%
2006-07-14 0 14.80 14.70 14.80 14.50 15.35 484,074 7,159,469 14.790 11.23 11.16 11.23 11.01 11.65 637,722 11.227 -2.63%
2006-07-13 0 15.20 15.00 15.25 14.90 15.50 784,000 11,849,100 15.114 11.54 11.39 11.58 11.31 11.77 1,032,847 11.472 1.33%
2006-07-12 0 15.00 14.95 15.00 14.65 15.05 1,534,445 23,058,320 15.027 11.39 11.35 11.39 11.12 11.42 2,021,488 11.407 0.00%
2006-07-11 0 15.00 14.85 15.00 14.90 15.80 802,000 12,233,700 15.254 11.39 11.27 11.39 11.31 11.99 1,056,560 11.579 -0.99%
2006-07-10 0 15.15 15.10 15.15 14.95 15.30 880,000 13,352,000 15.173 11.50 11.46 11.50 11.35 11.61 1,159,318 11.517 -1.30%
2006-07-07 0 15.35 15.25 15.35 14.95 15.45 1,770,000 27,162,500 15.346 11.65 11.58 11.65 11.35 11.73 2,331,810 11.649 2.68%
2006-07-06 0 14.95 14.80 14.95 14.60 15.25 1,009,486 15,067,893 14.926 11.35 11.23 11.35 11.08 11.58 1,329,904 11.330 2.40%
2006-07-05 0 14.60 14.60 14.70 14.40 14.70 286,000 4,156,600 14.534 11.08 11.08 11.16 10.93 11.16 376,778 11.032 0.00%
2006-07-04 0 14.60 14.50 14.60 14.60 14.95 256,761 3,782,863 14.733 11.08 11.01 11.08 11.08 11.35 338,259 11.183 -2.34%
2006-07-03 0 14.95 14.90 14.95 14.65 15.10 1,496,201 22,382,827 14.960 11.35 11.31 11.35 11.12 11.46 1,971,105 11.355 0.00%
2006-06-30 0 14.95 14.85 14.95 14.50 15.00 3,015,208 44,906,746 14.893 11.35 11.27 11.35 11.01 11.39 3,972,255 11.305 4.91%
2006-06-29 0 14.25 14.20 14.30 14.00 14.30 674,000 9,532,800 14.144 10.82 10.78 10.85 10.63 10.85 887,932 10.736 1.79%
2006-06-28 0 14.00 14.00 14.05 13.85 14.10 1,012,000 14,113,800 13.946 10.63 10.63 10.66 10.51 10.70 1,333,216 10.586 -0.71%
2006-06-27 0 14.10 14.05 14.15 14.00 14.20 2,454,182 34,688,230 14.134 10.70 10.66 10.74 10.63 10.78 3,233,156 10.729 -0.70%
2006-06-26 0 14.20 14.15 14.20 14.00 14.60 820,000 11,679,378 14.243 10.78 10.74 10.78 10.63 11.08 1,080,273 10.812 -1.39%
2006-06-23 0 14.40 14.35 14.45 14.35 14.90 410,000 5,933,140 14.471 10.93 10.89 10.97 10.89 11.31 540,137 10.985 -3.36%
2006-06-22 0 14.90 14.85 14.90 14.20 14.95 1,203,387 17,682,450 14.694 11.31 11.27 11.31 10.78 11.35 1,585,350 11.154 6.05%
2006-06-21 0 14.05 14.00 14.05 13.85 14.60 2,762,000 38,645,800 13.992 10.66 10.63 10.66 10.51 11.08 3,638,677 10.621 -3.77%
2006-06-20 0 14.60 14.40 14.60 14.25 14.60 2,414,000 34,694,764 14.372 11.08 10.93 11.08 10.82 11.08 3,180,220 10.910 2.46%
2006-06-19 0 14.25 14.25 14.30 14.00 14.50 1,790,000 25,501,200 14.246 10.82 10.82 10.85 10.63 11.01 2,358,158 10.814 -2.40%
2006-06-16 0 14.60 14.55 14.60 14.00 14.65 1,615,419 23,419,113 14.497 11.08 11.04 11.08 10.63 11.12 2,128,164 11.004 4.29%
2006-06-15 0 14.00 13.95 14.00 13.65 14.05 4,984,399 69,374,154 13.918 10.63 10.59 10.63 10.36 10.66 6,566,480 10.565 1.45%
2006-06-14 0 13.80 13.80 13.90 13.40 14.40 4,078,499 57,598,597 14.122 10.48 10.48 10.55 10.17 10.93 5,373,042 10.720 -5.15%
2006-06-13 0 14.55 14.45 14.60 14.45 14.90 2,117,000 30,967,558 14.628 11.04 10.97 11.08 10.97 11.31 2,788,950 11.104 -1.69%
2006-06-12 0 14.80 14.70 14.75 14.75 15.00 3,394,096 50,503,213 14.880 11.23 11.16 11.20 11.20 11.39 4,471,405 11.295 -0.67%
2006-06-09 0 14.90 14.90 14.95 14.85 15.45 2,600,000 38,898,198 14.961 11.31 11.31 11.35 11.27 11.73 3,425,257 11.356 -3.56%
2006-06-08 0 15.45 15.40 15.45 15.10 15.55 626,000 9,654,600 15.423 11.73 11.69 11.73 11.46 11.80 824,697 11.707 -0.64%
2006-06-07 0 15.55 15.55 15.60 15.25 15.90 915,299 14,250,713 15.569 11.80 11.80 11.84 11.58 12.07 1,205,821 11.818 -0.64%
2006-06-06 0 15.65 15.30 15.70 15.05 15.70 1,496,000 22,748,010 15.206 11.88 11.61 11.92 11.42 11.92 1,970,840 11.542 2.29%
2006-06-05 0 15.30 15.25 15.30 15.10 15.65 891,000 13,719,380 15.398 11.61 11.58 11.61 11.46 11.88 1,173,809 11.688 1.66%
2006-06-02 0 15.05 15.00 15.25 14.95 15.90 3,021,570 46,007,318 15.226 11.42 11.39 11.58 11.35 12.07 3,980,636 11.558 -4.75%
2006-06-01 0 15.80 15.80 16.00 15.45 16.25 2,889,541 45,333,442 15.689 11.99 11.99 12.15 11.73 12.33 3,806,701 11.909 4.29%
2006-05-30 0 15.15 15.05 15.10 14.90 15.25 5,731,000 86,170,100 15.036 11.50 11.42 11.46 11.31 11.58 7,550,058 11.413 2.02%
2006-05-29 0 14.85 14.80 14.90 14.50 15.10 1,787,000 26,493,064 14.825 11.27 11.23 11.31 11.01 11.46 2,354,206 11.254 4.58%
2006-05-26 0 14.20 14.10 14.25 13.85 14.40 4,998,000 70,029,100 14.011 10.78 10.70 10.82 10.51 10.93 6,584,398 10.636 1.07%
2006-05-25 0 14.05 14.00 14.05 13.80 14.25 3,472,000 48,317,066 13.916 10.66 10.63 10.66 10.48 10.82 4,574,036 10.563 1.08%
2006-05-24 0 13.90 13.85 13.90 13.70 14.00 3,862,000 53,467,188 13.844 10.55 10.51 10.55 10.40 10.63 5,087,824 10.509 -2.46%
2006-05-23 0 14.25 14.25 14.30 13.00 14.55 9,216,456 129,877,510 14.092 10.82 10.82 10.85 9.868 11.04 12,141,820 10.697 -2.06%
2006-05-22 0 14.55 14.50 14.70 14.30 15.35 3,468,000 50,778,000 14.642 11.04 11.01 11.16 10.85 11.65 4,568,766 11.114 -5.21%
2006-05-19 0 15.35 15.30 15.35 15.20 15.50 1,933,000 29,662,560 15.345 11.65 11.61 11.65 11.54 11.77 2,546,547 11.648 -1.60%
2006-05-18 0 15.60 15.55 15.65 15.35 15.80 1,967,132 30,663,375 15.588 11.84 11.80 11.88 11.65 11.99 2,591,513 11.832 0.00%
2006-05-17 0 15.60 15.55 15.60 15.30 15.80 2,104,928 32,523,448 15.451 11.84 11.80 11.84 11.61 11.99 2,773,046 11.728 2.63%
2006-05-16 0 15.30 15.30 15.40 15.00 15.80 2,434,260 37,474,626 15.395 11.54 11.54 11.61 11.31 11.91 3,228,008 11.609 -3.77%
2006-05-15 0 15.90 15.90 15.95 15.35 16.25 1,869,000 29,833,875 15.962 11.99 11.99 12.03 11.58 12.25 2,478,432 12.037 2.91%
2006-05-12 0 15.45 15.50 15.65 15.30 16.05 2,801,011 43,818,168 15.644 11.65 11.69 11.80 11.54 12.10 3,714,347 11.797 -1.28%
2006-05-11 0 15.65 15.55 15.65 15.05 17.20 2,532,514 39,466,246 15.584 11.80 11.73 11.80 11.35 12.97 3,358,300 11.752 5.74%
2006-05-10 0 14.80 14.80 14.85 14.20 15.00 2,611,000 38,204,750 14.632 11.16 11.16 11.20 10.71 11.31 3,462,379 11.034 3.86%
2006-05-09 0 14.25 14.25 14.30 14.20 14.80 4,195,076 60,955,916 14.530 10.75 10.75 10.78 10.71 11.16 5,562,980 10.957 -2.06%
2006-05-08 0 14.55 14.55 14.80 14.50 15.20 3,767,320 56,027,464 14.872 10.97 10.97 11.16 10.93 11.46 4,995,744 11.215 -2.35%
2006-05-04 0 14.90 14.85 14.90 14.40 14.90 3,044,000 44,244,300 14.535 11.24 11.20 11.24 10.86 11.24 4,036,569 10.961 4.56%
2006-05-03 0 14.25 14.25 14.40 13.90 14.30 2,296,635 32,551,027 14.173 10.75 10.75 10.86 10.48 10.78 3,045,508 10.688 2.15%
2006-05-02 0 13.95 13.80 13.95 13.85 13.95 1,265,000 17,557,150 13.879 10.52 10.41 10.52 10.44 10.52 1,677,483 10.466 1.45%
2006-04-28 0 13.75 13.75 13.85 13.45 13.85 804,000 11,074,030 13.774 10.37 10.37 10.44 10.14 10.44 1,066,163 10.387 -0.72%
2006-04-27 0 13.85 13.75 13.85 13.75 13.95 2,308,246 32,034,208 13.878 10.44 10.37 10.44 10.37 10.52 3,060,905 10.466 1.84%
2006-04-26 0 13.60 13.70 13.75 13.55 14.00 1,003,378 13,876,627 13.830 10.26 10.33 10.37 10.22 10.56 1,330,553 10.429 0.37%
2006-04-25 0 13.55 13.50 13.60 13.30 13.60 1,374,458 18,562,291 13.505 10.22 10.18 10.26 10.03 10.26 1,822,633 10.184 2.26%
2006-04-24 0 13.25 13.20 13.35 13.15 13.50 442,000 5,929,500 13.415 9.992 9.954 10.07 9.916 10.18 586,125 10.116 -1.85%
2006-04-21 0 13.50 13.50 13.55 13.25 13.55 853,750 11,513,075 13.485 10.18 10.18 10.22 9.992 10.22 1,132,136 10.169 0.75%
2006-04-20 0 13.40 13.40 13.45 13.40 13.80 2,720,000 36,674,444 13.483 10.11 10.11 10.14 10.11 10.41 3,606,921 10.168 -2.90%
2006-04-19 0 13.80 13.75 13.80 13.75 14.15 2,416,208 33,530,810 13.877 10.41 10.37 10.41 10.37 10.67 3,204,070 10.465 -0.36%
2006-04-18 0 13.85 13.80 13.85 13.50 14.30 3,690,000 51,017,000 13.826 10.44 10.41 10.44 10.18 10.78 4,893,212 10.426 2.59%
2006-04-13 0 13.50 13.45 13.50 13.30 13.60 946,000 12,771,228 13.500 10.18 10.14 10.18 10.03 10.26 1,254,466 10.181 0.37%
2006-04-12 0 13.45 13.35 13.50 13.40 13.95 996,827 13,510,005 13.553 10.14 10.07 10.18 10.11 10.52 1,321,866 10.220 -2.54%
2006-04-11 0 13.80 13.70 13.80 13.70 13.95 1,499,087 20,651,148 13.776 10.41 10.33 10.41 10.33 10.52 1,987,900 10.388 -0.36%
2006-04-10 0 13.85 13.80 13.85 13.55 13.90 990,700 13,658,914 13.787 10.44 10.41 10.44 10.22 10.48 1,313,741 10.397 0.00%
2006-04-07 0 13.85 13.85 13.90 13.85 14.00 1,876,074 26,129,063 13.928 10.44 10.44 10.48 10.44 10.56 2,487,813 10.503 -0.72%
2006-04-06 0 13.95 13.95 14.00 13.50 13.95 8,690,773 118,215,073 13.602 10.52 10.52 10.56 10.18 10.52 11,524,606 10.258 6.08%
2006-04-04 0 13.15 13.15 13.20 12.95 13.60 6,522,392 85,848,227 13.162 9.916 9.916 9.954 9.766 10.26 8,649,173 9.9256 1.54%
2006-04-03 0 12.95 12.95 13.00 12.55 13.10 6,056,383 77,981,575 12.876 9.766 9.766 9.803 9.464 9.879 8,031,211 9.7098 3.19%
2006-03-31 0 12.55 12.50 12.60 12.40 12.75 4,116,687 51,782,269 12.579 9.464 9.426 9.502 9.351 9.615 5,459,031 9.4856 -1.18%
2006-03-30 0 12.70 12.70 12.75 12.55 12.85 2,176,000 27,608,328 12.688 9.577 9.577 9.615 9.464 9.690 2,885,537 9.5678 1.20%
2006-03-29 0 12.55 12.50 12.55 12.30 12.60 1,414,733 17,695,016 12.508 9.464 9.426 9.464 9.276 9.502 1,876,040 9.4321 0.80%
2006-03-28 0 12.45 12.45 12.55 12.20 12.60 885,725 11,029,052 12.452 9.389 9.389 9.464 9.200 9.502 1,174,537 9.3901 0.00%
2006-03-27 0 12.45 12.40 12.50 12.40 12.50 1,984,000 24,776,900 12.488 9.389 9.351 9.426 9.351 9.426 2,630,930 9.4175 0.40%
2006-03-24 0 12.40 12.40 12.45 12.20 12.45 1,050,000 13,001,100 12.382 9.351 9.351 9.389 9.200 9.389 1,392,377 9.3373 -0.40%
2006-03-23 0 12.45 12.40 12.45 12.40 12.60 1,152,000 14,389,600 12.491 9.389 9.351 9.389 9.351 9.502 1,527,637 9.4195 0.40%
2006-03-22 0 12.40 12.40 12.45 12.40 12.70 1,284,100 16,135,340 12.565 9.351 9.351 9.389 9.351 9.577 1,702,811 9.4757 -0.40%
2006-03-21 0 12.45 12.45 12.50 12.45 12.70 395,166 4,977,618 12.596 9.389 9.389 9.426 9.389 9.577 524,019 9.4989 -0.80%
2006-03-20 0 12.55 12.45 12.55 12.40 12.70 1,235,379 15,556,356 12.592 9.464 9.389 9.464 9.351 9.577 1,638,204 9.4960 -0.40%
2006-03-17 0 12.60 12.40 12.50 12.50 12.75 2,795,857 35,004,172 12.520 9.502 9.351 9.426 9.426 9.615 3,707,513 9.4414 1.61%
2006-03-16 0 12.40 12.40 12.45 12.15 12.55 701,280 8,708,652 12.418 9.351 9.351 9.389 9.162 9.464 929,949 9.3647 1.22%
2006-03-15 0 12.25 12.20 12.25 12.20 12.45 1,433,006 17,567,472 12.259 9.238 9.200 9.238 9.200 9.389 1,900,272 9.2447 -2.00%
2006-03-14 0 12.50 12.50 12.60 12.30 12.50 2,048,839 25,253,704 12.326 9.426 9.426 9.502 9.276 9.426 2,716,912 9.2950 1.63%
2006-03-13 0 12.30 12.25 12.30 12.25 12.35 357,400 4,393,480 12.293 9.276 9.238 9.276 9.238 9.313 473,939 9.2701 0.41%
2006-03-10 0 12.25 12.20 12.30 12.15 12.30 340,000 4,167,700 12.258 9.238 9.200 9.276 9.162 9.276 450,865 9.2438 0.82%
2006-03-09 0 12.15 12.10 12.25 12.05 12.40 338,139 4,121,674 12.189 9.162 9.125 9.238 9.087 9.351 448,397 9.1920 0.00%
2006-03-08 0 12.15 12.30 12.45 12.15 12.45 594,000 7,298,800 12.288 9.162 9.276 9.389 9.162 9.389 787,688 9.2661 -2.02%
2006-03-07 0 12.40 12.35 12.45 12.35 12.50 874,000 10,843,900 12.407 9.351 9.313 9.389 9.313 9.426 1,158,989 9.3563 -0.80%
2006-03-06 0 12.50 12.45 12.50 12.40 12.55 1,040,595 12,968,289 12.462 9.426 9.389 9.426 9.351 9.464 1,379,906 9.3980 0.00%
2006-03-03 0 12.50 12.45 12.50 12.45 12.75 5,266,074 66,062,278 12.545 9.426 9.389 9.426 9.389 9.615 6,983,203 9.4602 0.00%
2006-03-02 0 12.50 12.45 12.50 12.50 12.60 2,238,000 27,989,900 12.507 9.426 9.389 9.426 9.426 9.502 2,967,753 9.4313 0.40%
2006-03-01 0 12.45 12.40 12.45 12.25 12.45 1,390,482 17,258,687 12.412 9.389 9.351 9.389 9.238 9.389 1,843,882 9.3600 0.00%
2006-02-28 0 12.45 12.45 12.50 12.30 12.50 2,223,463 27,658,023 12.439 9.389 9.389 9.426 9.276 9.426 2,948,476 9.3804 0.40%
2006-02-27 0 12.40 12.40 12.50 12.30 12.65 814,000 10,137,675 12.454 9.351 9.351 9.426 9.276 9.539 1,079,424 9.3917 -1.98%
2006-02-24 0 12.65 12.40 12.65 12.45 12.70 1,012,000 12,654,400 12.504 9.539 9.351 9.539 9.389 9.577 1,341,987 9.4296 -0.39%
2006-02-23 0 12.70 12.55 12.70 12.40 12.90 1,768,000 22,479,700 12.715 9.577 9.464 9.577 9.351 9.728 2,344,498 9.5883 -1.17%
2006-02-22 0 12.85 12.85 12.90 12.80 12.90 468,163 6,012,897 12.844 9.690 9.690 9.728 9.653 9.728 620,819 9.6854 0.00%
2006-02-21 0 12.85 12.85 12.90 12.85 12.90 324,000 4,169,200 12.868 9.690 9.690 9.728 9.690 9.728 429,648 9.7038 -0.39%
2006-02-20 0 12.90 12.85 12.90 12.65 12.95 592,000 7,613,600 12.861 9.728 9.690 9.728 9.539 9.766 785,036 9.6984 0.78%
2006-02-17 0 12.80 12.65 12.80 12.25 12.80 1,617,515 20,390,838 12.606 9.653 9.539 9.653 9.238 9.653 2,144,944 9.5065 2.40%
2006-02-16 0 12.50 12.40 12.50 12.20 12.50 504,000 6,248,596 12.398 9.426 9.351 9.426 9.200 9.426 668,341 9.3494 0.00%
2006-02-15 0 12.50 12.50 12.55 12.30 12.55 2,209,330 27,371,792 12.389 9.426 9.426 9.464 9.276 9.464 2,929,735 9.3428 1.21%
2006-02-14 0 12.35 12.30 12.40 12.25 12.40 1,128,000 13,876,700 12.302 9.313 9.276 9.351 9.238 9.351 1,495,811 9.2770 0.41%
2006-02-13 0 12.30 12.15 12.30 12.10 12.30 918,000 11,193,100 12.193 9.276 9.162 9.276 9.125 9.276 1,217,336 9.1948 1.23%
2006-02-10 0 12.15 12.15 12.40 12.10 12.35 3,036,000 36,936,000 12.166 9.162 9.162 9.351 9.125 9.313 4,025,960 9.1745 -2.02%
2006-02-09 0 12.40 12.40 12.55 12.35 12.60 2,072,373 25,841,388 12.469 9.351 9.351 9.464 9.313 9.502 2,748,120 9.4033 0.40%
2006-02-08 0 12.35 12.35 12.50 12.25 12.50 1,476,389 18,331,285 12.416 9.313 9.313 9.426 9.238 9.426 1,957,801 9.3632 -1.20%
2006-02-07 0 12.50 12.45 12.55 12.40 12.55 2,564,366 31,982,465 12.472 9.426 9.389 9.464 9.351 9.464 3,400,539 9.4051 0.40%
2006-02-06 0 12.45 12.30 12.50 12.10 12.50 1,920,000 23,572,000 12.277 9.389 9.276 9.426 9.125 9.426 2,546,062 9.2582 1.63%
2006-02-03 0 12.25 12.20 12.25 12.20 12.35 1,780,962 21,889,755 12.291 9.238 9.200 9.238 9.200 9.313 2,361,687 9.2687 -0.81%
2006-02-02 0 12.35 12.35 12.45 12.30 12.75 3,194,000 40,046,988 12.538 9.313 9.313 9.389 9.276 9.615 4,235,480 9.4551 -0.80%
2006-02-01 0 12.45 12.30 12.90 12.30 13.00 3,095,000 39,874,170 12.883 9.389 9.276 9.728 9.276 9.803 4,104,198 9.7155 -1.19%
2006-01-27 0 12.60 12.60 12.65 12.20 12.60 4,016,323 50,017,157 12.453 9.502 9.502 9.539 9.200 9.502 5,325,941 9.3912 3.70%
2006-01-26 0 12.15 12.15 12.25 12.10 12.55 3,833,689 47,048,988 12.273 9.162 9.162 9.238 9.125 9.464 5,083,755 9.2548 -4.71%
2006-01-25 0 12.75 12.70 12.75 12.70 12.90 924,000 11,785,700 12.755 9.615 9.577 9.615 9.577 9.728 1,225,292 9.6187 -0.78%
2006-01-24 0 12.85 12.80 12.90 12.70 13.15 530,000 6,838,500 12.903 9.690 9.653 9.728 9.577 9.916 702,819 9.7301 1.18%
2006-01-23 0 12.70 12.60 12.70 12.45 12.70 229,000 2,879,148 12.573 9.577 9.502 9.577 9.389 9.577 303,671 9.4811 -1.55%
2006-01-20 0 12.90 12.85 12.90 12.70 12.90 778,000 9,956,908 12.798 9.728 9.690 9.728 9.577 9.728 1,031,685 9.6511 1.57%
2006-01-19 0 12.70 12.70 12.80 12.50 12.90 1,160,000 14,761,700 12.726 9.577 9.577 9.653 9.426 9.728 1,538,246 9.5965 1.60%
2006-01-18 0 12.50 12.50 12.60 12.35 12.90 1,293,400 16,158,640 12.493 9.426 9.426 9.502 9.313 9.728 1,715,144 9.4212 -3.10%
2006-01-17 0 12.90 12.70 12.95 12.75 13.10 2,134,000 27,583,100 12.926 9.728 9.577 9.766 9.615 9.879 2,829,841 9.7472 -1.90%
2006-01-16 0 13.15 13.10 13.15 12.80 13.20 1,963,586 25,392,723 12.932 9.916 9.879 9.916 9.653 9.954 2,603,860 9.7520 3.14%
2006-01-13 0 12.75 12.70 12.75 12.70 12.90 470,000 5,990,310 12.745 9.615 9.577 9.615 9.577 9.728 623,255 9.6113 -1.54%
2006-01-12 0 12.95 12.90 12.95 12.70 13.00 2,724,000 34,731,213 12.750 9.766 9.728 9.766 9.577 9.803 3,612,225 9.6149 1.17%
2006-01-11 0 12.80 12.70 12.80 12.45 12.80 1,314,000 16,616,544 12.646 9.653 9.577 9.653 9.389 9.653 1,742,461 9.5363 0.39%
2006-01-10 0 12.75 12.70 12.75 12.60 12.75 1,309,000 16,630,550 12.705 9.615 9.577 9.615 9.502 9.615 1,735,831 9.5807 0.00%
2006-01-09 0 12.75 12.75 12.80 12.55 12.80 1,043,637 13,228,998 12.676 9.615 9.615 9.653 9.464 9.653 1,383,940 9.5589 1.19%
2006-01-06 0 12.60 12.40 12.60 12.20 12.60 955,800 11,880,667 12.430 9.502 9.351 9.502 9.200 9.502 1,267,461 9.3736 3.28%
2006-01-05 0 12.20 12.25 12.30 12.10 12.70 1,552,000 19,161,192 12.346 9.200 9.238 9.276 9.125 9.577 2,058,067 9.3103 -2.40%
2006-01-04 0 12.50 12.25 12.50 12.40 12.80 2,504,000 31,770,060 12.688 9.426 9.238 9.426 9.351 9.653 3,320,489 9.5679 0.00%
2006-01-03 0 12.50 12.50 12.55 12.50 13.00 526,000 6,732,200 12.799 9.426 9.426 9.464 9.426 9.803 697,515 9.6517 -3.47%
2005-12-30 0 12.95 12.75 12.95 12.75 13.00 752,407 9,733,137 12.936 9.766 9.615 9.766 9.615 9.803 997,747 9.7551 1.57%
2005-12-29 0 12.75 12.70 12.75 12.70 12.85 192,000 2,451,700 12.769 9.615 9.577 9.615 9.577 9.690 254,606 9.6294 0.39%
2005-12-28 0 12.70 12.60 12.70 12.65 12.90 950,300 12,122,031 12.756 9.577 9.502 9.577 9.539 9.728 1,260,168 9.6194 -3.05%
2005-12-23 0 13.10 12.90 13.05 12.00 13.15 2,512,250 31,467,650 12.526 9.879 9.728 9.841 9.049 9.916 3,331,429 9.4457 6.94%
2005-12-22 0 12.25 12.15 12.25 11.75 12.25 2,662,976 31,959,206 12.001 9.238 9.162 9.238 8.861 9.238 3,531,303 9.0503 4.70%
2005-12-21 0 11.70 11.65 11.70 11.40 11.80 1,633,883 18,893,729 11.564 8.823 8.785 8.823 8.597 8.898 2,166,649 8.7203 2.63%
2005-12-20 0 11.40 11.30 11.50 11.20 11.50 1,805,000 20,389,060 11.296 8.597 8.521 8.672 8.446 8.672 2,393,563 8.5183 0.44%
2005-12-19 0 11.35 11.35 11.40 11.20 11.40 1,501,200 16,991,150 11.318 8.559 8.559 8.597 8.446 8.597 1,990,702 8.5353 0.89%
2005-12-16 0 11.25 11.10 11.45 11.10 11.45 1,519,156 16,975,600 11.174 8.484 8.371 8.635 8.371 8.635 2,014,513 8.4267 0.90%
2005-12-15 0 11.15 11.10 11.20 11.05 11.35 1,423,785 15,811,612 11.105 8.408 8.371 8.446 8.333 8.559 1,888,044 8.3746 0.00%
2005-12-14 0 11.15 11.15 11.20 11.15 11.40 2,182,000 24,507,816 11.232 8.408 8.408 8.446 8.408 8.597 2,893,493 8.4700 0.00%
2005-12-13 0 11.15 11.15 11.20 11.10 11.25 1,110,000 12,401,845 11.173 8.408 8.408 8.446 8.371 8.484 1,471,942 8.4255 0.00%
2005-12-12 0 11.15 11.05 11.15 11.10 11.30 704,923 7,859,253 11.149 8.408 8.333 8.408 8.371 8.521 934,780 8.4076 -1.33%
2005-12-09 0 11.30 11.15 11.25 11.05 11.30 305,941 3,425,407 11.196 8.521 8.408 8.484 8.333 8.521 405,700 8.4432 0.89%
2005-12-08 0 11.20 11.20 11.25 11.15 11.25 1,536,468 17,204,964 11.198 8.446 8.446 8.484 8.408 8.484 2,037,470 8.4443 -0.44%
2005-12-07 0 11.25 11.20 11.25 11.15 11.35 3,231,999 36,326,789 11.240 8.484 8.446 8.484 8.408 8.559 4,285,869 8.4759 0.00%
2005-12-06 0 11.25 11.20 11.30 11.00 11.25 2,078,000 23,219,000 11.174 8.484 8.446 8.521 8.295 8.484 2,755,581 8.4262 0.45%
2005-12-05 0 11.20 11.10 11.20 11.00 11.25 2,012,000 22,368,900 11.118 8.446 8.371 8.446 8.295 8.484 2,668,060 8.3840 0.45%
2005-12-02 0 11.15 11.15 11.25 11.15 11.30 3,426,000 38,361,505 11.197 8.408 8.408 8.484 8.408 8.521 4,543,129 8.4439 0.00%
2005-12-01 0 11.15 11.10 11.15 10.85 11.20 2,502,430 27,596,035 11.028 8.408 8.371 8.408 8.182 8.446 3,318,407 8.3160 -0.45%
2005-11-30 0 11.20 11.15 11.20 11.05 11.25 2,378,000 26,508,197 11.147 8.446 8.408 8.446 8.333 8.484 3,153,403 8.4062 0.00%
2005-11-29 0 11.20 11.15 11.20 11.15 11.45 1,268,000 14,216,860 11.212 8.446 8.408 8.446 8.408 8.635 1,681,462 8.4551 0.00%
2005-11-28 0 11.20 11.15 11.20 11.10 11.40 988,996 11,071,355 11.195 8.446 8.408 8.446 8.371 8.597 1,311,482 8.4419 -2.61%
2005-11-25 0 11.50 11.40 11.50 11.40 11.80 2,510,000 28,791,964 11.471 8.672 8.597 8.672 8.597 8.898 3,328,445 8.6503 1.32%
2005-11-24 0 11.35 11.30 11.35 11.15 11.40 1,958,000 21,978,896 11.225 8.559 8.521 8.559 8.408 8.597 2,596,453 8.4650 0.89%
2005-11-23 0 11.25 11.20 11.25 11.10 11.40 1,052,000 11,810,754 11.227 8.484 8.446 8.484 8.371 8.597 1,395,030 8.4663 -0.88%
2005-11-22 0 11.35 11.25 11.35 11.25 11.40 440,000 4,973,965 11.304 8.559 8.484 8.559 8.484 8.597 583,472 8.5248 0.00%
2005-11-21 0 11.35 11.50 11.60 11.05 11.50 1,855,000 20,741,740 11.182 8.559 8.672 8.748 8.333 8.672 2,459,867 8.4321 1.79%
2005-11-18 0 11.15 11.15 11.20 11.05 11.30 2,554,477 28,625,752 11.206 8.408 8.408 8.446 8.333 8.521 3,387,425 8.4506 0.45%
2005-11-17 0 11.10 11.15 11.25 11.10 11.25 554,000 6,176,300 11.149 8.371 8.408 8.484 8.371 8.484 734,645 8.4072 -0.45%
2005-11-16 0 11.15 11.00 11.20 10.90 11.45 2,228,000 24,938,100 11.193 8.408 8.295 8.446 8.220 8.635 2,954,492 8.4407 -2.62%
2005-11-15 0 11.45 11.40 11.50 11.40 12.50 986,000 11,880,246 12.049 8.635 8.597 8.672 8.597 9.426 1,307,509 9.0862 0.00%
2005-11-14 0 11.45 11.45 11.50 11.45 11.65 644,000 7,402,448 11.494 8.635 8.635 8.672 8.635 8.785 853,992 8.6681 -1.72%
2005-11-11 0 11.65 11.55 11.65 11.45 11.90 2,552,000 29,332,853 11.494 8.785 8.710 8.785 8.635 8.974 3,384,140 8.6677 -2.10%
2005-11-10 0 11.90 11.50 12.00 11.35 12.00 4,504,395 51,556,994 11.446 8.974 8.672 9.049 8.559 9.049 5,973,160 8.6314 3.48%
2005-11-09 0 11.50 11.50 11.55 11.45 11.65 2,892,000 33,339,739 11.528 8.672 8.672 8.710 8.635 8.785 3,835,005 8.6935 0.44%
2005-11-08 0 11.45 11.40 11.50 11.20 12.00 3,705,000 42,624,250 11.505 8.635 8.597 8.672 8.446 9.049 4,913,103 8.6756 -0.43%
2005-11-07 0 11.50 11.45 11.50 11.40 11.60 3,914,606 45,465,179 11.614 8.672 8.635 8.672 8.597 8.748 5,191,056 8.7584 -2.13%
2005-11-04 0 11.75 11.70 11.80 11.60 12.25 2,878,000 34,099,317 11.848 8.861 8.823 8.898 8.748 9.238 3,816,440 8.9348 -2.08%
2005-11-03 0 12.00 11.95 12.00 11.70 12.35 2,093,000 25,189,950 12.035 9.049 9.012 9.049 8.823 9.313 2,775,472 9.0759 0.84%
2005-11-02 0 11.90 11.75 11.90 11.85 12.20 1,970,000 23,374,696 11.865 8.974 8.861 8.974 8.936 9.200 2,612,365 8.9477 -2.46%
2005-11-01 0 12.20 12.00 12.30 10.90 12.30 4,110,000 47,605,018 11.583 9.200 9.049 9.276 8.220 9.276 5,450,163 8.7346 12.44%
2005-10-31 0 10.85 10.85 10.90 10.40 10.90 4,145,851 44,211,059 10.664 8.182 8.182 8.220 7.843 8.220 5,497,704 8.0417 4.33%
2005-10-28 0 10.40 10.30 10.40 10.20 10.45 1,751,804 18,109,040 10.337 7.843 7.767 7.843 7.692 7.880 2,323,021 7.7955 0.97%
2005-10-27 0 10.30 10.30 10.35 10.05 10.65 3,572,003 36,712,212 10.278 7.767 7.767 7.805 7.579 8.031 4,736,740 7.7505 -3.29%
2005-10-26 0 10.65 10.65 10.70 10.45 10.75 6,478,900 69,074,064 10.661 8.031 8.031 8.069 7.880 8.107 8,591,500 8.0398 -2.29%
2005-10-25 0 10.90 10.80 10.90 10.65 11.95 3,822,000 42,030,028 10.997 8.220 8.144 8.220 8.031 9.012 5,068,254 8.2928 0.46%
2005-10-24 0 10.85 10.85 10.90 10.80 11.40 5,478,003 60,438,563 11.033 8.182 8.182 8.220 8.144 8.597 7,264,236 8.3200 -4.82%
2005-10-21 0 11.40 11.35 11.40 11.15 11.40 540,000 6,134,200 11.360 8.597 8.559 8.597 8.408 8.597 716,080 8.5664 0.00%
2005-10-20 0 11.40 11.35 11.45 11.20 11.45 1,732,094 19,739,562 11.396 8.597 8.559 8.635 8.446 8.635 2,296,884 8.5941 2.24%
2005-10-19 0 11.15 11.10 11.15 11.10 11.70 2,579,804 29,432,776 11.409 8.408 8.371 8.408 8.371 8.823 3,421,010 8.6035 -3.88%
2005-10-18 0 11.60 11.55 11.65 11.55 11.70 808,594 9,392,903 11.616 8.748 8.710 8.785 8.710 8.823 1,072,255 8.7600 0.43%
2005-10-17 0 11.55 11.55 11.70 11.45 11.70 2,313,478 26,809,601 11.588 8.710 8.710 8.823 8.635 8.823 3,067,843 8.7389 0.87%
2005-10-14 0 11.45 11.40 11.65 11.10 11.95 3,999,000 46,249,400 11.565 8.635 8.597 8.785 8.371 9.012 5,302,969 8.7214 -3.78%
2005-10-13 0 11.90 11.90 11.95 11.85 11.95 2,968,000 35,395,400 11.926 8.974 8.974 9.012 8.936 9.012 3,935,787 8.9932 -1.24%
2005-10-12 0 12.05 12.00 12.05 11.95 12.60 3,627,338 44,171,543 12.177 9.087 9.049 9.087 9.012 9.502 4,810,118 9.1830 -2.03%
2005-10-10 0 12.30 12.25 12.30 12.30 12.50 348,000 4,323,526 12.424 9.276 9.238 9.276 9.276 9.426 461,474 9.3690 -0.40%
2005-10-07 0 12.35 12.50 12.55 12.00 12.50 983,700 11,987,198 12.186 9.313 9.426 9.464 9.049 9.426 1,304,459 9.1894 1.23%
2005-10-06 0 12.20 12.10 12.20 12.05 12.45 1,219,000 14,987,900 12.295 9.200 9.125 9.200 9.087 9.389 1,616,484 9.2719 -2.40%
2005-10-05 0 12.50 12.45 12.50 12.45 13.10 2,038,000 25,871,305 12.694 9.426 9.389 9.426 9.389 9.879 2,702,538 9.5730 -4.58%
2005-10-04 0 13.10 13.05 13.10 13.00 13.20 4,432,000 57,404,250 12.952 9.879 9.841 9.879 9.803 9.954 5,877,159 9.7673 2.34%
2005-10-03 0 12.80 12.70 12.80 12.60 12.80 2,360,492 29,857,353 12.649 9.653 9.577 9.653 9.502 9.653 3,130,187 9.5385 1.99%
2005-09-30 0 12.55 12.55 12.65 12.40 12.70 3,540,108 44,470,005 12.562 9.464 9.464 9.539 9.351 9.577 4,694,444 9.4729 -0.79%
2005-09-29 0 12.65 12.55 12.65 12.60 12.75 1,928,076 24,384,022 12.647 9.539 9.464 9.539 9.502 9.615 2,556,771 9.5370 0.40%
2005-09-28 0 12.60 12.50 12.60 12.50 12.65 1,182,486 14,853,778 12.561 9.502 9.426 9.502 9.426 9.539 1,568,064 9.4727 0.40%
2005-09-27 0 12.55 12.55 12.60 12.40 12.60 1,247,807 15,537,936 12.452 9.464 9.464 9.502 9.351 9.502 1,654,684 9.3903 1.62%
2005-09-26 0 12.35 12.30 12.35 12.25 12.35 2,502,000 30,792,600 12.307 9.313 9.276 9.313 9.238 9.313 3,317,837 9.2809 0.41%
2005-09-23 0 12.30 12.25 12.30 12.25 12.30 5,691,000 69,989,500 12.298 9.276 9.238 9.276 9.238 9.276 7,546,686 9.2742 0.41%
2005-09-22 0 12.25 12.25 12.30 12.15 12.30 914,554 11,211,881 12.259 9.238 9.238 9.276 9.162 9.276 1,212,766 9.2449 0.82%
2005-09-21 0 12.25 12.25 12.30 12.20 12.40 2,045,000 25,124,101 12.286 9.162 9.162 9.200 9.125 9.275 2,734,140 9.1890 0.41%
2005-09-20 0 12.20 12.15 12.20 12.05 12.25 2,383,744 29,040,174 12.183 9.125 9.088 9.125 9.013 9.162 3,187,037 9.1120 0.00%
2005-09-16 0 12.20 12.15 12.20 12.15 12.30 6,225,001 76,374,538 12.269 9.125 9.088 9.125 9.088 9.200 8,322,752 9.1766 -0.41%
2005-09-15 0 12.25 12.25 12.30 12.10 12.30 5,708,320 70,162,936 12.291 9.162 9.162 9.200 9.050 9.200 7,631,955 9.1933 0.00%
2005-09-14 0 12.25 12.15 12.25 12.10 12.25 1,371,000 16,710,050 12.188 9.162 9.088 9.162 9.050 9.162 1,833,011 9.1162 -0.41%
2005-09-13 0 12.30 12.30 12.35 12.25 12.50 5,564,000 68,718,000 12.350 9.200 9.200 9.237 9.162 9.349 7,439,001 9.2375 0.00%
2005-09-12 0 12.30 12.25 12.30 12.15 12.45 2,262,000 27,654,106 12.226 9.200 9.162 9.200 9.088 9.312 3,024,267 9.1441 0.00%
2005-09-09 0 12.30 12.20 12.30 12.10 12.30 7,176,451 87,192,858 12.150 9.200 9.125 9.200 9.050 9.200 9,594,829 9.0875 2.50%
2005-09-08 0 12.00 12.00 12.05 11.95 12.35 6,918,000 83,684,620 12.097 8.975 8.975 9.013 8.938 9.237 9,249,283 9.0477 -3.23%
2005-09-07 0 12.40 12.35 12.40 12.20 12.55 2,087,451 25,738,052 12.330 9.275 9.237 9.275 9.125 9.387 2,790,897 9.2221 -0.40%
2005-09-06 0 12.45 12.40 12.50 12.40 12.70 2,296,000 28,725,000 12.511 9.312 9.275 9.349 9.275 9.499 3,069,724 9.3575 -1.58%
2005-09-05 0 12.65 12.60 12.75 12.60 13.20 3,262,000 41,494,600 12.721 9.462 9.424 9.536 9.424 9.873 4,361,255 9.5144 -4.17%
2005-09-02 0 13.20 13.20 13.30 13.20 13.55 1,788,863 23,737,388 13.270 9.873 9.873 9.948 9.873 10.13 2,391,688 9.9250 0.00%
2005-09-01 0 13.20 13.15 13.20 13.20 13.55 3,998,000 53,116,120 13.286 9.873 9.836 9.873 9.873 10.13 5,345,278 9.9370 -2.22%
2005-08-31 0 13.50 13.45 13.50 13.40 13.60 1,278,558 17,266,446 13.505 10.10 10.06 10.10 10.02 10.17 1,709,417 10.101 0.75%
2005-08-30 0 13.40 13.40 13.45 13.40 13.55 1,143,341 15,392,200 13.462 10.02 10.02 10.06 10.02 10.13 1,528,633 10.069 -0.37%
2005-08-29 0 13.45 13.40 13.50 13.45 13.80 572,827 7,775,169 13.573 10.06 10.02 10.10 10.06 10.32 765,863 10.152 -2.54%
2005-08-26 0 13.80 13.75 13.85 13.40 13.95 1,459,752 20,097,102 13.767 10.32 10.28 10.36 10.02 10.43 1,951,671 10.297 2.60%
2005-08-25 0 13.45 13.40 13.45 13.45 13.70 227,894 3,074,674 13.492 10.06 10.02 10.06 10.06 10.25 304,692 10.091 -0.74%
2005-08-24 0 13.55 13.70 13.75 13.30 13.60 500,000 6,718,516 13.437 10.13 10.25 10.28 9.948 10.17 668,494 10.050 0.74%
2005-08-23 0 13.45 13.45 13.55 13.40 13.90 1,092,000 14,857,500 13.606 10.06 10.06 10.13 10.02 10.40 1,459,991 10.176 -2.54%
2005-08-22 0 13.80 13.75 13.80 13.45 13.80 618,000 8,476,900 13.717 10.32 10.28 10.32 10.06 10.32 826,259 10.259 0.73%
2005-08-19 0 13.70 13.60 13.75 13.45 13.85 834,380 11,417,897 13.684 10.25 10.17 10.28 10.06 10.36 1,115,556 10.235 2.24%
2005-08-18 0 13.40 13.40 13.45 13.30 13.70 478,472 6,404,288 13.385 10.02 10.02 10.06 9.948 10.25 639,711 10.011 -2.55%
2005-08-17 0 13.75 13.60 13.75 13.55 13.90 298,000 4,082,400 13.699 10.28 10.17 10.28 10.13 10.40 398,422 10.246 0.00%
2005-08-16 0 13.75 13.70 13.75 13.55 14.00 1,334,000 18,392,100 13.787 10.28 10.25 10.28 10.13 10.47 1,783,542 10.312 1.85%
2005-08-15 0 13.50 13.65 13.80 13.00 13.65 1,271,237 16,905,599 13.299 10.10 10.21 10.32 9.723 10.21 1,699,629 9.9466 3.85%
2005-08-12 0 13.00 12.95 13.00 12.85 13.40 1,611,922 20,956,213 13.001 9.723 9.686 9.723 9.611 10.02 2,155,120 9.7239 -1.89%
2005-08-11 0 13.25 13.20 13.30 13.20 13.50 1,571,531 21,047,192 13.393 9.910 9.873 9.948 9.873 10.10 2,101,118 10.017 -0.38%
2005-08-10 0 13.30 13.25 13.30 13.10 13.45 874,377 11,574,241 13.237 9.948 9.910 9.948 9.798 10.06 1,169,032 9.9007 2.70%
2005-08-09 0 12.95 12.95 13.00 12.60 13.05 712,000 9,238,350 12.975 9.686 9.686 9.723 9.424 9.761 951,935 9.7048 -0.38%
2005-08-08 0 13.00 12.90 13.10 12.90 13.60 1,071,260 14,284,675 13.334 9.723 9.649 9.798 9.649 10.17 1,432,262 9.9735 -3.70%
2005-08-05 0 13.50 13.50 13.60 13.35 13.75 515,007 6,958,837 13.512 10.10 10.10 10.17 9.985 10.28 688,558 10.106 -0.37%
2005-08-04 0 13.55 13.50 13.55 13.45 14.05 40,630,000 548,582,800 13.502 10.13 10.10 10.13 10.06 10.51 54,321,822 10.099 -2.17%
2005-08-03 0 13.85 13.85 13.90 13.75 14.00 1,787,000 24,767,300 13.860 10.36 10.36 10.40 10.28 10.47 2,389,198 10.366 0.36%
2005-08-02 0 13.80 13.75 13.80 13.65 13.90 1,200,500 16,465,950 13.716 10.32 10.28 10.32 10.21 10.40 1,605,054 10.259 2.99%
2005-08-01 0 13.40 13.40 13.45 13.35 13.70 1,356,661 18,296,951 13.487 10.02 10.02 10.06 9.985 10.25 1,813,839 10.087 -2.19%
2005-07-29 0 13.70 13.65 13.70 13.60 14.30 1,369,000 18,824,900 13.751 10.25 10.21 10.25 10.17 10.70 1,830,337 10.285 -2.84%
2005-07-28 0 14.10 14.05 14.20 14.05 14.25 3,817,881 54,238,757 14.207 10.55 10.51 10.62 10.51 10.66 5,104,461 10.626 -0.70%
2005-07-27 0 14.20 14.15 14.30 13.85 14.25 4,595,006 64,758,434 14.093 10.62 10.58 10.70 10.36 10.66 6,143,468 10.541 2.53%
2005-07-26 0 13.85 13.85 13.90 13.75 14.00 1,340,728 18,580,565 13.859 10.36 10.36 10.40 10.28 10.47 1,792,537 10.366 -0.72%
2005-07-25 0 13.95 13.75 13.95 13.25 14.25 4,899,000 67,896,700 13.859 10.43 10.28 10.43 9.910 10.66 6,549,904 10.366 5.28%
2005-07-22 0 13.25 13.25 13.30 13.00 13.35 2,769,000 36,594,872 13.216 9.910 9.910 9.948 9.723 9.985 3,702,120 9.8848 1.53%
2005-07-21 0 13.05 13.00 13.05 13.00 13.10 4,642,456 60,512,057 13.034 9.761 9.723 9.761 9.723 9.798 6,206,908 9.7491 -0.38%
2005-07-20 0 13.10 13.10 13.15 12.85 13.15 2,826,144 36,754,505 13.005 9.798 9.798 9.836 9.611 9.836 3,778,521 9.7272 1.95%
2005-07-19 0 12.85 12.80 12.85 12.80 12.90 610,364 7,841,750 12.848 9.611 9.574 9.611 9.574 9.649 816,049 9.6094 -0.77%
2005-07-18 0 12.95 12.90 12.95 12.90 13.00 1,637,266 21,167,783 12.929 9.686 9.649 9.686 9.649 9.723 2,189,005 9.6700 2.37%
2005-07-15 0 12.65 12.65 12.70 12.65 13.10 1,820,967 23,511,181 12.911 9.462 9.462 9.499 9.462 9.798 2,434,611 9.6571 -2.32%
2005-07-14 0 12.95 12.80 12.95 12.70 12.95 2,574,626 32,930,247 12.790 9.686 9.574 9.686 9.499 9.686 3,442,244 9.5665 2.78%
2005-07-13 0 12.60 12.55 12.60 12.50 12.60 4,331,702 54,355,450 12.548 9.424 9.387 9.424 9.349 9.424 5,791,434 9.3855 1.20%
2005-07-12 0 12.45 12.40 12.45 12.30 12.55 1,380,700 17,192,987 12.452 9.312 9.275 9.312 9.200 9.387 1,845,979 9.3137 1.22%
2005-07-11 0 12.30 12.25 12.30 12.20 12.45 1,153,509 14,158,316 12.274 9.200 9.162 9.200 9.125 9.312 1,542,228 9.1804 0.41%
2005-07-08 0 12.25 12.20 12.30 12.10 12.45 2,046,550 25,064,428 12.247 9.162 9.125 9.200 9.050 9.312 2,736,213 9.1603 -0.81%
2005-07-07 0 12.35 12.25 12.35 12.30 12.40 526,000 6,505,100 12.367 9.237 9.162 9.237 9.200 9.275 703,256 9.2500 0.82%
2005-07-06 0 12.25 12.20 12.25 12.15 12.55 886,486 10,884,054 12.278 9.162 9.125 9.162 9.088 9.387 1,185,221 9.1831 -2.00%
2005-07-05 0 12.50 12.45 12.50 12.45 12.50 1,002,000 12,504,618 12.480 9.349 9.312 9.349 9.312 9.349 1,339,662 9.3342 0.40%
2005-07-04 0 12.45 12.40 12.45 12.10 12.45 2,394,964 29,624,634 12.370 9.312 9.275 9.312 9.050 9.312 3,202,038 9.2518 3.75%
2005-06-30 0 12.00 12.00 12.05 11.90 12.15 1,828,400 21,879,360 11.966 8.975 8.975 9.013 8.901 9.088 2,444,549 8.9503 -1.64%
2005-06-29 0 12.20 12.15 12.25 12.10 12.40 995,000 12,111,500 12.172 9.125 9.088 9.162 9.050 9.275 1,330,303 9.1043 -0.41%
2005-06-28 0 12.25 12.20 12.25 12.00 12.25 1,046,621 12,695,437 12.130 9.162 9.125 9.162 8.975 9.162 1,399,320 9.0726 2.08%
2005-06-27 0 12.00 11.95 12.15 11.95 12.20 1,424,000 17,164,400 12.054 8.975 8.938 9.088 8.938 9.125 1,903,871 9.0155 -1.64%
2005-06-24 0 12.20 12.20 12.30 12.20 12.40 2,450,386 30,138,445 12.299 9.125 9.125 9.200 9.125 9.275 3,276,137 9.1994 -2.01%
2005-06-23 0 12.45 12.40 12.45 12.35 12.60 3,619,187 45,023,600 12.440 9.312 9.275 9.312 9.237 9.424 4,838,810 9.3047 0.00%
2005-06-22 0 12.45 12.45 12.50 12.35 12.60 1,424,000 17,693,800 12.425 9.312 9.312 9.349 9.237 9.424 1,903,871 9.2936 -0.80%
2005-06-21 0 12.55 12.55 12.60 12.55 12.80 738,500 9,302,625 12.597 9.387 9.387 9.424 9.387 9.574 987,366 9.4217 -0.79%
2005-06-20 0 12.65 12.60 12.65 12.55 12.65 2,654,435 33,442,192 12.599 9.462 9.424 9.462 9.387 9.462 3,548,948 9.4231 0.80%
2005-06-17 0 12.55 12.50 12.55 12.00 12.60 4,552,628 56,420,023 12.393 9.387 9.349 9.387 8.975 9.424 6,086,809 9.2692 3.72%
2005-06-16 0 12.10 12.05 12.10 11.80 12.20 3,488,813 41,807,642 11.983 9.050 9.013 9.050 8.826 9.125 4,664,501 8.9629 2.54%
2005-06-15 0 11.80 11.80 11.85 11.65 11.85 1,201,972 14,194,177 11.809 8.826 8.826 8.863 8.714 8.863 1,607,022 8.8326 0.43%
2005-06-14 0 11.75 11.75 11.85 11.70 11.85 859,119 10,100,710 11.757 8.788 8.788 8.863 8.751 8.863 1,148,632 8.7937 0.00%
2005-06-13 0 11.75 11.50 11.80 11.50 11.85 2,154,000 25,347,133 11.767 8.788 8.601 8.826 8.601 8.863 2,879,872 8.8015 0.43%
2005-06-10 0 11.70 11.65 11.70 11.60 11.70 966,288 11,265,845 11.659 8.751 8.714 8.751 8.676 8.751 1,291,915 8.7203 0.43%
2005-06-09 0 11.65 11.60 11.65 11.60 11.65 1,095,000 12,722,600 11.619 8.714 8.676 8.714 8.676 8.714 1,464,002 8.6903 0.00%
2005-06-08 0 11.65 11.55 11.65 11.55 11.75 3,104,099 36,039,444 11.610 8.714 8.639 8.714 8.639 8.788 4,150,143 8.6839 0.87%
2005-06-07 0 11.55 11.55 11.60 11.55 11.75 774,000 8,983,629 11.607 8.639 8.639 8.676 8.639 8.788 1,034,829 8.6813 -1.28%
2005-06-06 0 11.70 11.65 11.70 11.55 11.75 1,190,000 13,876,000 11.661 8.751 8.714 8.751 8.639 8.788 1,591,016 8.7215 0.43%
2005-06-03 0 11.65 11.65 11.75 11.60 11.75 2,210,000 25,686,500 11.623 8.714 8.714 8.788 8.676 8.788 2,954,743 8.6933 0.00%
2005-06-02 0 11.65 11.60 11.65 11.60 11.75 5,114,714 59,489,914 11.631 8.714 8.676 8.714 8.676 8.788 6,838,311 8.6995 0.00%
2005-06-01 0 11.65 11.65 11.70 11.55 11.75 2,910,741 33,989,127 11.677 8.714 8.714 8.751 8.639 8.788 3,891,626 8.7339 -0.85%
2005-05-31 0 11.75 11.70 11.80 11.50 11.80 2,076,366 24,236,491 11.673 8.788 8.751 8.826 8.601 8.826 2,776,076 8.7305 -0.42%
2005-05-30 0 11.80 11.80 11.85 11.60 11.85 3,875,037 45,711,929 11.797 8.826 8.826 8.863 8.676 8.863 5,180,878 8.8232 0.43%
2005-05-27 0 11.75 11.60 11.75 11.65 11.75 615,100 7,193,494 11.695 8.788 8.676 8.788 8.714 8.788 822,381 8.7472 1.29%
2005-05-26 0 11.60 11.60 11.65 11.60 11.80 1,462,000 16,993,605 11.624 8.676 8.676 8.714 8.676 8.826 1,954,676 8.6938 -0.85%
2005-05-25 0 11.70 11.70 11.75 11.65 11.75 1,064,519 12,464,067 11.709 8.751 8.751 8.788 8.714 8.788 1,423,249 8.7575 -0.43%
2005-05-24 0 11.75 11.70 11.75 11.60 11.85 3,281,099 38,597,459 11.764 8.788 8.751 8.788 8.676 8.863 4,386,790 8.7986 1.29%
2005-05-23 0 11.60 11.60 11.65 11.60 11.70 326,000 3,794,700 11.640 8.676 8.676 8.714 8.676 8.751 435,858 8.7063 -1.28%
2005-05-20 0 11.75 11.75 11.80 11.70 11.80 1,594,821 18,755,422 11.760 8.788 8.788 8.826 8.751 8.826 2,132,257 8.7960 0.00%
2005-05-19 0 11.75 11.75 11.80 11.55 11.80 1,567,610 18,414,246 11.747 8.788 8.788 8.826 8.639 8.826 2,095,876 8.7859 0.43%
2005-05-18 0 11.80 11.60 11.80 11.40 11.80 1,851,826 21,447,687 11.582 8.751 8.603 8.751 8.454 8.751 2,497,030 8.5893 1.29%
2005-05-17 0 11.65 11.45 11.65 11.40 11.65 1,694,000 19,517,786 11.522 8.640 8.491 8.640 8.454 8.640 2,284,215 8.5446 0.87%
2005-05-13 0 11.55 11.55 11.60 11.50 11.70 1,776,382 20,620,468 11.608 8.566 8.566 8.603 8.529 8.677 2,395,301 8.6087 -0.86%
2005-05-12 0 11.65 11.65 11.70 11.65 11.80 3,260,000 38,186,500 11.714 8.640 8.640 8.677 8.640 8.751 4,395,834 8.6870 -1.27%
2005-05-11 0 11.80 11.75 11.80 11.70 11.80 244,000 2,872,500 11.773 8.751 8.714 8.751 8.677 8.751 329,013 8.7306 -0.42%
2005-05-10 0 11.85 11.85 11.90 11.75 11.90 2,247,413 26,589,682 11.831 8.788 8.788 8.825 8.714 8.825 3,030,446 8.7742 0.85%
2005-05-09 0 11.75 11.60 11.65 11.55 11.80 3,410,000 40,087,856 11.756 8.714 8.603 8.640 8.566 8.751 4,598,096 8.7184 1.73%
2005-05-06 0 11.55 11.55 11.65 11.55 11.65 2,198,078 25,501,497 11.602 8.566 8.566 8.640 8.566 8.640 2,963,922 8.6040 0.43%
2005-05-05 0 11.50 11.50 11.60 11.45 11.80 2,196,180 25,391,650 11.562 8.529 8.529 8.603 8.491 8.751 2,961,363 8.5743 -0.86%
2005-05-04 0 11.60 11.60 11.70 11.55 11.80 1,364,641 15,880,143 11.637 8.603 8.603 8.677 8.566 8.751 1,840,103 8.6300 -1.69%
2005-05-03 0 11.80 11.60 11.85 11.60 11.90 1,351,896 15,924,708 11.780 8.751 8.603 8.788 8.603 8.825 1,822,917 8.7358 -0.84%
2005-04-29 0 11.90 11.85 11.90 11.40 11.90 806,000 9,403,957 11.667 8.825 8.788 8.825 8.454 8.825 1,086,823 8.6527 2.59%
2005-04-28 0 11.60 11.55 11.65 11.50 11.75 622,600 7,232,077 11.616 8.603 8.566 8.640 8.529 8.714 839,523 8.6145 -1.28%
2005-04-27 0 11.75 11.75 11.80 11.65 11.80 2,123,000 24,962,633 11.758 8.714 8.714 8.751 8.640 8.751 2,862,686 8.7200 0.86%
2005-04-26 0 11.65 11.65 11.70 11.50 11.70 1,317,000 15,273,016 11.597 8.640 8.640 8.677 8.529 8.677 1,775,863 8.6003 1.30%
2005-04-25 0 11.50 11.50 11.55 11.40 11.55 666,500 7,653,500 11.483 8.529 8.529 8.566 8.454 8.566 898,719 8.5160 2.22%
2005-04-22 0 11.25 11.25 11.35 11.25 11.40 1,252,800 14,212,975 11.345 8.343 8.343 8.417 8.343 8.454 1,689,295 8.4136 0.90%
2005-04-21 0 11.15 11.10 11.20 11.05 11.35 1,666,000 18,525,000 11.119 8.269 8.232 8.306 8.195 8.417 2,246,460 8.2463 1.83%
2005-04-20 0 10.95 10.90 11.00 10.90 11.10 1,767,252 19,382,965 10.968 8.121 8.084 8.158 8.084 8.232 2,382,990 8.1339 -0.90%
2005-04-19 0 11.05 11.05 11.10 10.90 11.15 2,765,000 30,568,128 11.055 8.195 8.195 8.232 8.084 8.269 3,728,368 8.1988 2.31%
2005-04-18 0 10.80 10.75 10.80 10.65 11.30 3,261,035 35,388,582 10.852 8.009 7.972 8.009 7.898 8.380 4,397,229 8.0479 -4.85%
2005-04-15 0 11.35 11.30 11.35 11.30 11.55 2,004,202 22,874,575 11.413 8.417 8.380 8.417 8.380 8.566 2,702,497 8.4642 -2.58%
2005-04-14 0 11.65 11.50 11.70 11.50 11.75 1,824,094 21,336,736 11.697 8.640 8.529 8.677 8.529 8.714 2,459,636 8.6748 -1.27%
2005-04-13 0 11.80 11.75 11.80 11.55 11.80 1,939,739 22,692,349 11.699 8.751 8.714 8.751 8.566 8.751 2,615,574 8.6759 2.16%
2005-04-12 0 11.55 11.50 11.60 11.35 11.60 1,090,999 12,522,301 11.478 8.566 8.529 8.603 8.417 8.603 1,471,120 8.5121 1.76%
2005-04-11 0 11.35 11.30 11.40 11.30 11.45 2,002,001 22,699,303 11.338 8.417 8.380 8.454 8.380 8.491 2,699,529 8.4086 0.00%
2005-04-08 0 11.35 11.30 11.35 11.30 11.50 799,000 9,058,214 11.337 8.417 8.380 8.417 8.380 8.529 1,077,384 8.4076 0.00%
2005-04-07 0 11.35 11.30 11.35 11.20 11.60 2,104,911 24,032,770 11.417 8.417 8.380 8.417 8.306 8.603 2,838,294 8.4673 -1.73%
2005-04-06 0 11.55 11.45 11.60 11.35 11.80 2,169,000 25,211,300 11.623 8.566 8.491 8.603 8.417 8.751 2,924,713 8.6201 2.21%
2005-04-04 0 11.30 11.30 11.35 11.25 11.50 1,478,000 16,741,736 11.327 8.380 8.380 8.417 8.343 8.529 1,992,958 8.4004 -1.31%
2005-04-01 0 11.45 11.40 11.45 11.40 11.50 1,666,000 19,067,000 11.445 8.491 8.454 8.491 8.454 8.529 2,246,460 8.4876 0.44%
2005-03-31 0 11.40 11.25 11.30 11.30 11.55 1,768,673 20,295,678 11.475 8.454 8.343 8.380 8.380 8.566 2,384,906 8.5101 0.00%
2005-03-30 0 11.40 11.30 11.40 11.25 11.40 752,633 8,548,888 11.359 8.454 8.380 8.454 8.343 8.454 1,014,862 8.4237 2.24%
2005-03-29 0 11.15 11.15 11.35 11.00 11.80 3,271,000 37,561,489 11.483 8.269 8.269 8.417 8.158 8.751 4,410,666 8.5161 -2.62%
2005-03-24 0 11.45 11.40 11.70 11.40 11.75 3,547,000 41,441,375 11.684 8.491 8.454 8.677 8.454 8.714 4,782,829 8.6646 -2.97%
2005-03-23 0 11.80 11.75 11.80 11.25 12.05 6,092,081 70,841,395 11.628 8.751 8.714 8.751 8.343 8.936 8,214,655 8.6238 3.96%
2005-03-22 0 11.35 11.25 11.40 11.10 11.35 1,689,087 18,832,098 11.149 8.417 8.343 8.454 8.232 8.417 2,277,591 8.2684 2.25%
2005-03-21 0 11.10 11.05 11.10 10.90 11.10 861,000 9,498,550 11.032 8.232 8.195 8.232 8.084 8.232 1,160,986 8.1815 0.91%
2005-03-18 0 11.00 10.90 11.00 11.00 11.40 1,024,000 11,382,444 11.116 8.158 8.084 8.158 8.158 8.454 1,380,777 8.2435 -0.90%
2005-03-17 0 11.10 11.05 11.10 11.00 11.20 1,886,000 20,929,092 11.097 8.232 8.195 8.232 8.158 8.306 2,543,111 8.2297 0.00%
2005-03-16 0 11.10 11.10 11.20 11.10 11.20 2,027,486 22,674,285 11.183 8.232 8.232 8.306 8.232 8.306 2,733,893 8.2938 -0.89%
2005-03-15 0 11.20 11.15 11.20 11.05 11.25 1,452,186 16,244,458 11.186 8.306 8.269 8.306 8.195 8.343 1,958,150 8.2958 0.00%
2005-03-14 0 11.20 11.20 11.25 11.10 11.45 830,000 9,355,257 11.271 8.306 8.306 8.343 8.232 8.491 1,119,185 8.3590 0.00%
2005-03-11 0 11.20 11.20 11.25 11.20 11.50 1,209,002 13,653,693 11.293 8.306 8.306 8.343 8.306 8.529 1,630,237 8.3753 -2.61%
2005-03-10 0 11.50 11.40 11.50 11.40 11.70 3,018,697 35,091,361 11.625 8.529 8.454 8.529 8.454 8.677 4,070,457 8.6210 -1.71%
2005-03-09 0 11.70 11.60 11.70 11.60 11.75 1,510,000 17,660,487 11.696 8.677 8.603 8.677 8.603 8.714 2,036,107 8.6737 0.00%
2005-03-08 0 11.70 11.55 11.70 11.60 11.75 2,316,000 27,099,002 11.701 8.677 8.566 8.677 8.603 8.714 3,122,930 8.6774 0.86%
2005-03-07 0 11.60 11.60 11.70 11.50 11.90 2,732,000 31,848,150 11.657 8.603 8.603 8.677 8.529 8.825 3,683,870 8.6453 1.31%
2005-03-04 0 11.45 11.25 11.45 11.25 11.80 1,341,037 15,260,373 11.380 8.491 8.343 8.491 8.343 8.751 1,808,275 8.4392 -2.55%
2005-03-03 0 11.75 11.65 11.70 11.70 11.95 3,068,004 36,361,796 11.852 8.714 8.640 8.677 8.677 8.862 4,136,943 8.7895 -1.26%
2005-03-02 0 11.90 11.85 11.90 11.85 12.10 2,819,042 33,706,415 11.957 8.825 8.788 8.825 8.788 8.973 3,801,239 8.8672 0.00%
2005-03-01 0 11.90 11.85 12.00 11.80 11.95 4,554,370 54,048,623 11.867 8.825 8.788 8.899 8.751 8.862 6,141,182 8.8010 0.85%
2005-02-28 0 11.80 11.75 11.80 11.45 11.80 2,870,709 33,470,844 11.659 8.751 8.714 8.751 8.491 8.751 3,870,908 8.6468 2.61%
2005-02-25 0 11.50 11.40 11.55 11.25 11.50 5,077,000 58,000,650 11.424 8.529 8.454 8.566 8.343 8.529 6,845,904 8.4723 2.22%
2005-02-24 0 11.25 11.20 11.25 10.90 11.25 1,126,197 12,554,808 11.148 8.343 8.306 8.343 8.084 8.343 1,518,581 8.2675 3.69%
2005-02-23 0 10.85 10.80 10.90 10.80 11.25 1,913,000 20,922,690 10.937 8.046 8.009 8.084 8.009 8.343 2,579,518 8.1111 -3.98%
2005-02-22 0 11.30 11.25 11.30 11.25 11.35 1,084,074 12,263,921 11.313 8.380 8.343 8.380 8.343 8.417 1,461,782 8.3897 -0.44%
2005-02-21 0 11.35 11.30 11.35 11.25 11.35 1,078,293 12,190,448 11.305 8.417 8.380 8.417 8.343 8.417 1,453,987 8.3842 2.71%
2005-02-18 0 11.05 10.95 11.10 10.60 11.25 3,535,961 38,466,420 10.879 8.195 8.121 8.232 7.861 8.343 4,767,944 8.0677 2.31%
2005-02-17 0 10.80 10.80 10.85 10.80 11.20 1,148,353 12,458,236 10.849 8.009 8.009 8.046 8.009 8.306 1,548,457 8.0456 -3.57%
2005-02-16 0 11.20 11.20 11.25 11.20 11.45 1,274,875 14,460,463 11.343 8.306 8.306 8.343 8.306 8.491 1,719,061 8.4118 -0.44%
2005-02-15 0 11.25 11.10 11.25 11.25 11.55 2,296,000 26,187,564 11.406 8.343 8.232 8.343 8.343 8.566 3,095,961 8.4586 0.00%
2005-02-14 0 11.25 11.00 11.30 10.80 11.95 873,561 10,151,359 11.621 8.343 8.158 8.380 8.009 8.862 1,177,923 8.6180 -2.17%
2005-02-08 0 11.50 11.50 11.55 11.40 11.55 2,376,000 27,289,383 11.485 8.529 8.529 8.566 8.454 8.566 3,203,835 8.5177 0.44%
2005-02-07 0 11.45 11.40 11.45 11.00 11.45 3,428,526 38,586,591 11.255 8.491 8.454 8.491 8.158 8.491 4,623,077 8.3465 4.57%
2005-02-04 0 10.95 10.95 11.00 10.85 11.00 1,581,528 17,319,266 10.951 8.121 8.121 8.158 8.046 8.158 2,132,556 8.1214 0.92%
2005-02-03 0 10.85 10.80 10.85 10.75 10.90 1,759,842 19,104,785 10.856 8.046 8.009 8.046 7.972 8.084 2,372,998 8.0509 0.00%
2005-02-02 0 10.85 10.75 10.85 10.60 10.95 2,056,000 22,248,800 10.821 8.046 7.972 8.046 7.861 8.121 2,772,342 8.0253 1.88%
2005-02-01 0 10.65 10.65 10.70 10.65 10.70 1,164,000 12,378,808 10.635 7.898 7.898 7.935 7.898 7.935 1,569,555 7.8868 0.47%
2005-01-31 0 10.60 10.55 10.65 10.45 10.65 1,564,572 16,514,741 10.555 7.861 7.824 7.898 7.750 7.898 2,109,693 7.8280 0.95%
2005-01-28 0 10.50 10.45 10.50 10.35 10.50 1,242,001 12,977,392 10.449 7.787 7.750 7.787 7.676 7.787 1,674,733 7.7489 1.45%
2005-01-27 0 10.35 10.35 10.40 10.30 10.65 2,626,886 27,612,629 10.512 7.676 7.676 7.713 7.639 7.898 3,542,133 7.7955 -2.82%
2005-01-26 0 10.65 10.50 10.65 10.45 10.70 1,245,528 13,181,615 10.583 7.898 7.787 7.898 7.750 7.935 1,679,489 7.8486 2.40%
2005-01-25 0 10.40 10.35 10.40 10.30 10.65 1,393,496 14,536,673 10.432 7.713 7.676 7.713 7.639 7.898 1,879,011 7.7363 -2.35%
2005-01-24 0 10.65 10.65 10.70 10.65 10.70 384,000 4,100,500 10.678 7.898 7.898 7.935 7.898 7.935 517,791 7.9192 -0.47%
2005-01-21 0 10.70 10.65 10.70 10.40 10.70 376,600 3,983,710 10.578 7.935 7.898 7.935 7.713 7.935 507,813 7.8448 1.42%
2005-01-20 0 10.55 10.45 10.50 10.40 10.60 1,221,743 12,825,069 10.497 7.824 7.750 7.787 7.713 7.861 1,647,417 7.7850 -1.40%
2005-01-19 0 10.70 10.50 10.70 10.20 10.80 3,784,493 39,652,155 10.478 7.935 7.787 7.935 7.564 8.009 5,103,068 7.7703 1.90%
2005-01-18 0 10.50 10.45 10.55 10.50 10.55 493,200 5,180,180 10.503 7.787 7.750 7.824 7.787 7.824 665,038 7.7893 0.96%
2005-01-17 0 10.40 10.35 10.40 10.30 10.45 1,245,332 12,943,011 10.393 7.713 7.676 7.713 7.639 7.750 1,679,225 7.7077 0.97%
2005-01-14 0 10.30 10.30 10.35 10.30 10.55 1,330,200 13,897,240 10.447 7.639 7.639 7.676 7.639 7.824 1,793,662 7.7480 -1.44%
2005-01-13 0 10.45 10.35 10.45 10.40 10.65 1,457,722 15,254,119 10.464 7.750 7.676 7.750 7.713 7.898 1,965,615 7.7605 -1.88%
2005-01-12 0 10.65 10.55 10.65 10.60 10.85 1,218,480 13,065,821 10.723 7.898 7.824 7.898 7.861 8.046 1,643,017 7.9523 -1.39%
2005-01-11 0 10.80 10.55 10.85 10.70 10.90 2,802,000 29,563,244 10.551 8.009 7.824 8.046 7.935 8.084 3,778,259 7.8246 2.86%
2005-01-10 0 10.50 10.45 10.50 10.45 10.60 580,000 6,105,093 10.526 7.787 7.750 7.787 7.750 7.861 782,081 7.8062 -0.47%
2005-01-07 0 10.55 10.35 10.45 10.35 10.65 2,762,521 29,226,483 10.580 7.824 7.676 7.750 7.676 7.898 3,725,025 7.8460 -0.47%
2005-01-06 0 10.60 10.55 10.60 10.50 10.75 2,477,995 26,336,335 10.628 7.861 7.824 7.861 7.787 7.972 3,341,366 7.8819 -0.47%
2005-01-05 0 10.65 10.65 10.80 10.60 11.00 530,056 5,704,788 10.763 7.898 7.898 8.009 7.861 8.158 714,736 7.9817 -3.18%
2005-01-04 0 11.00 10.90 11.00 10.85 11.20 813,005 8,916,303 10.967 8.158 8.084 8.158 8.046 8.306 1,096,268 8.1333 -0.90%
2005-01-03 0 11.10 11.10 11.15 11.00 11.25 304,293 3,390,464 11.142 8.232 8.232 8.269 8.158 8.343 410,313 8.2631 -0.45%
2004-12-31 0 11.15 11.05 11.40 10.90 11.40 492,210 5,418,655 11.009 8.269 8.195 8.454 8.084 8.454 663,703 8.1643 3.24%
2004-12-30 0 10.80 10.80 10.95 10.80 10.95 624,074 6,789,524 10.879 8.009 8.009 8.121 8.009 8.121 841,511 8.0683 -1.37%
2004-12-29 0 10.95 10.85 10.95 10.80 10.95 145,500 1,600,932 11.003 8.121 8.046 8.121 8.009 8.121 196,194 8.1599 0.00%
2004-12-28 0 10.95 10.90 11.00 10.90 11.50 662,540 7,353,997 11.100 8.121 8.084 8.158 8.084 8.529 893,379 8.2317 -0.45%
2004-12-24 0 11.00 10.95 11.05 11.00 11.20 582,001 6,447,354 11.078 8.158 8.121 8.195 8.158 8.306 784,779 8.2155 -1.35%
2004-12-23 0 11.15 11.10 11.15 10.70 11.15 2,078,165 22,873,770 11.007 8.269 8.232 8.269 7.935 8.269 2,802,229 8.1627 4.21%
2004-12-22 0 10.70 10.65 10.70 10.55 10.70 1,948,003 20,686,246 10.619 7.935 7.898 7.935 7.824 7.935 2,626,717 7.8753 0.00%
2004-12-21 0 10.70 10.55 10.75 10.45 10.80 504,042 5,362,324 10.639 7.935 7.824 7.972 7.750 8.009 679,658 7.8897 -0.47%
2004-12-20 0 10.75 10.65 10.75 10.50 10.75 3,729,250 39,660,573 10.635 7.972 7.898 7.972 7.787 7.972 5,028,578 7.8870 1.90%
2004-12-17 0 10.55 10.50 10.60 10.20 10.60 2,844,080 29,823,503 10.486 7.824 7.787 7.861 7.564 7.861 3,835,001 7.7767 3.43%
2004-12-16 0 10.20 10.20 10.25 10.20 10.35 593,293 6,056,930 10.209 7.564 7.564 7.602 7.564 7.676 800,005 7.5711 0.00%
2004-12-15 0 10.20 10.20 10.25 10.15 10.25 1,351,048 13,790,830 10.208 7.564 7.564 7.602 7.527 7.602 1,821,774 7.5700 0.00%
2004-12-14 0 10.20 10.20 10.25 10.10 10.30 1,279,311 13,084,336 10.228 7.564 7.564 7.602 7.490 7.639 1,725,042 7.5849 -0.49%
2004-12-13 0 10.25 10.20 10.25 10.10 10.40 2,611,005 26,643,650 10.204 7.602 7.564 7.602 7.490 7.713 3,520,719 7.5677 1.49%
2004-12-10 0 10.10 10.05 10.15 10.05 10.15 964,584 9,768,362 10.127 7.490 7.453 7.527 7.453 7.527 1,300,660 7.5103 -0.98%
2004-12-09 0 10.20 10.20 10.25 10.00 10.25 2,312,526 23,448,071 10.140 7.564 7.564 7.602 7.416 7.602 3,118,245 7.5196 0.49%
2004-12-08 0 10.15 10.10 10.20 10.10 10.20 1,963,395 19,929,512 10.151 7.527 7.490 7.564 7.490 7.564 2,647,472 7.5278 0.00%
2004-12-07 0 10.15 10.15 10.20 10.10 10.40 851,668 8,679,148 10.191 7.527 7.527 7.564 7.490 7.713 1,148,402 7.5576 -0.98%
2004-12-06 0 10.25 10.10 10.25 10.10 10.55 3,585,310 36,706,350 10.238 7.602 7.490 7.602 7.490 7.824 4,834,487 7.5926 -2.84%
2004-12-03 0 10.55 10.50 10.55 10.40 10.65 3,939,771 41,605,278 10.560 7.824 7.787 7.824 7.713 7.898 5,312,447 7.8317 1.44%
2004-12-02 0 10.40 10.35 10.40 10.20 10.40 3,690,897 38,029,804 10.304 7.713 7.676 7.713 7.564 7.713 4,976,862 7.6413 2.97%
2004-12-01 0 10.10 10.05 10.10 9.950 10.15 1,631,921 16,415,002 10.059 7.490 7.453 7.490 7.379 7.527 2,200,507 7.4596 1.51%
2004-11-30 0 9.950 9.950 10.05 9.850 10.05 2,714,420 27,090,872 9.9804 7.379 7.379 7.453 7.305 7.453 3,660,165 7.4015 1.53%
2004-11-29 0 9.800 9.800 9.850 9.750 10.00 1,225,240 12,027,404 9.8164 7.268 7.268 7.305 7.231 7.416 1,652,132 7.2799 -2.00%
2004-11-26 0 10.00 9.850 10.10 10.00 10.30 3,349,740 34,113,137 10.184 7.416 7.305 7.490 7.416 7.639 4,516,840 7.5524 0.00%
2004-11-25 0 10.00 10.00 10.05 10.00 10.10 550,000 5,511,500 10.021 7.416 7.416 7.453 7.416 7.490 741,628 7.4316 -1.48%
2004-11-24 0 10.15 10.10 10.15 10.00 10.20 3,513,366 35,396,155 10.075 7.527 7.490 7.527 7.416 7.564 4,737,476 7.4715 1.00%
2004-11-23 0 10.05 9.950 10.10 9.500 10.05 7,591,328 73,854,719 9.7288 7.453 7.379 7.490 7.045 7.453 10,236,262 7.2150 3.61%
2004-11-22 0 9.700 9.650 9.700 9.650 9.800 1,059,198 10,314,541 9.7381 7.194 7.157 7.194 7.157 7.268 1,428,239 7.2219 -1.02%
2004-11-19 0 9.800 9.750 9.800 9.700 9.800 2,173,279 21,195,982 9.7530 7.268 7.231 7.268 7.194 7.268 2,930,483 7.2329 0.51%
2004-11-18 0 9.750 9.700 9.750 9.700 9.800 5,171,340 50,356,850 9.7377 7.231 7.194 7.231 7.194 7.268 6,973,114 7.2216 1.04%
2004-11-17 0 9.650 9.600 9.650 9.450 9.650 2,052,504 19,581,459 9.5403 7.157 7.119 7.157 7.008 7.157 2,767,628 7.0752 0.00%
2004-11-16 0 9.650 9.650 9.700 9.550 9.750 2,770,784 26,754,259 9.6558 7.157 7.157 7.194 7.082 7.231 3,736,167 7.1609 -1.53%
2004-11-15 0 9.800 9.750 9.800 9.600 9.800 2,865,052 27,893,334 9.7357 7.268 7.231 7.268 7.119 7.268 3,863,280 7.2201 2.08%
2004-11-12 0 9.600 9.550 9.600 9.400 9.700 2,986,821 28,485,706 9.5371 7.119 7.082 7.119 6.971 7.194 4,027,475 7.0728 3.23%
2004-11-11 0 9.300 9.200 9.400 9.200 9.500 2,040,047 19,268,553 9.4452 6.897 6.823 6.971 6.823 7.045 2,750,830 7.0046 -1.06%
2004-11-10 0 9.400 9.350 9.400 9.150 9.400 3,532,000 32,904,000 9.3160 6.971 6.934 6.971 6.786 6.971 4,762,603 6.9088 3.30%
2004-11-09 0 9.100 8.950 9.050 8.950 9.100 1,906,190 17,160,534 9.0025 6.749 6.637 6.712 6.637 6.749 2,570,336 6.6764 2.25%
2004-11-08 0 8.900 8.850 9.050 8.900 9.300 2,133,104 19,278,420 9.0377 6.600 6.563 6.712 6.600 6.897 2,876,310 6.7025 -3.78%
2004-11-05 0 9.250 9.150 9.300 9.000 9.250 2,248,120 20,456,568 9.0994 6.860 6.786 6.897 6.675 6.860 3,031,399 6.7482 1.65%
2004-11-04 0 9.100 9.100 9.300 9.000 9.250 2,174,557 19,906,075 9.1541 6.749 6.749 6.897 6.675 6.860 2,932,206 6.7888 0.00%
2004-11-03 0 9.100 8.900 9.150 8.900 9.200 2,580,000 23,141,700 8.9697 6.749 6.600 6.786 6.600 6.823 3,478,911 6.6520 1.68%
2004-11-02 0 8.950 8.900 8.950 8.850 8.950 923,444 8,222,213 8.9039 6.637 6.600 6.637 6.563 6.637 1,245,186 6.6032 1.70%
2004-11-01 0 8.800 8.700 8.800 8.700 8.950 681,100 6,014,245 8.8302 6.526 6.452 6.526 6.452 6.637 918,406 6.5486 -1.68%
2004-10-29 0 8.950 8.700 8.950 8.900 8.950 853,030 7,623,361 8.9368 6.637 6.452 6.637 6.600 6.637 1,150,239 6.6276 0.00%
2004-10-28 0 8.950 8.950 9.000 8.850 9.000 2,934,000 26,110,600 8.8993 6.637 6.637 6.675 6.563 6.675 3,956,250 6.5998 1.70%
2004-10-27 0 8.800 8.800 8.900 8.800 8.900 6,384,000 56,229,300 8.8078 6.526 6.526 6.600 6.526 6.600 8,608,283 6.5320 0.00%
2004-10-26 0 8.800 8.750 8.850 8.650 8.800 1,674,360 14,686,276 8.7713 6.526 6.489 6.563 6.415 6.526 2,257,733 6.5049 0.57%
2004-10-25 0 8.750 8.750 8.800 8.550 8.800 1,296,437 11,301,071 8.7170 6.489 6.489 6.526 6.341 6.526 1,748,135 6.4646 -0.57%
2004-10-21 0 8.800 8.800 8.900 8.800 8.850 562,000 4,947,600 8.8036 6.526 6.526 6.600 6.526 6.563 757,809 6.5288 -0.56%
2004-10-20 0 8.850 8.800 8.850 8.750 8.850 679,000 5,976,746 8.8023 6.563 6.526 6.563 6.489 6.563 915,574 6.5279 0.57%
2004-10-19 0 8.800 8.800 8.850 8.750 8.950 1,488,246 13,107,130 8.8071 6.526 6.526 6.563 6.489 6.637 2,006,774 6.5314 0.00%
2004-10-18 0 8.800 8.750 8.850 8.650 8.850 1,501,000 13,148,050 8.7595 6.526 6.489 6.563 6.415 6.563 2,023,971 6.4962 1.15%
2004-10-15 0 8.700 8.650 8.700 8.500 8.700 1,202,442 10,316,443 8.5796 6.452 6.415 6.452 6.304 6.452 1,621,391 6.3627 1.16%
2004-10-14 0 8.600 8.500 8.600 8.550 8.650 11,170,087 96,060,675 8.5998 6.378 6.304 6.378 6.341 6.415 15,061,916 6.3777 0.00%
2004-10-13 0 8.600 8.600 8.650 8.600 8.700 11,039,691 95,443,970 8.6455 6.378 6.378 6.415 6.378 6.452 14,886,088 6.4116 0.00%
2004-10-12 0 8.600 8.450 8.600 8.400 8.700 982,000 8,382,800 8.5365 6.378 6.267 6.378 6.230 6.452 1,324,144 6.3307 -1.15%
2004-10-11 0 8.700 8.650 8.700 8.600 9.000 20,832,000 181,200,400 8.6982 6.452 6.415 6.452 6.378 6.675 28,090,186 6.4507 0.00%
2004-10-08 0 8.700 8.650 8.700 8.600 8.700 3,223,283 28,000,077 8.6868 6.452 6.415 6.452 6.378 6.452 4,346,324 6.4422 1.75%
2004-10-07 0 8.550 8.550 8.650 8.550 8.750 4,568,830 39,597,546 8.6669 6.341 6.341 6.415 6.341 6.489 6,160,680 6.4275 -0.58%
2004-10-06 0 8.600 8.550 8.600 8.550 8.750 5,554,000 47,849,900 8.6154 6.378 6.341 6.378 6.341 6.489 7,489,098 6.3893 -1.71%
2004-10-05 0 8.750 8.700 8.750 8.550 8.750 5,619,223 48,306,634 8.5967 6.489 6.452 6.489 6.341 6.489 7,577,046 6.3754 2.34%
2004-10-04 0 8.550 8.500 8.550 8.450 8.650 2,298,000 19,586,150 8.5231 6.341 6.304 6.341 6.267 6.415 3,098,658 6.3208 1.79%
2004-09-30 0 8.400 8.350 8.400 8.250 8.500 4,082,854 34,213,881 8.3799 6.230 6.192 6.230 6.118 6.304 5,505,383 6.2146 2.44%
2004-09-28 0 8.200 8.100 8.200 8.050 8.200 997,000 8,078,450 8.1028 6.081 6.007 6.081 5.970 6.081 1,344,370 6.0091 1.74%
2004-09-27 0 8.150 8.100 8.150 8.000 8.150 465,801 3,753,780 8.0588 5.977 5.941 5.977 5.867 5.977 635,107 5.9105 1.24%
2004-09-24 0 8.050 8.050 8.250 8.050 8.300 467,000 3,813,800 8.1666 5.904 5.904 6.051 5.904 6.087 636,741 5.9896 -3.59%
2004-09-23 0 8.350 8.300 8.350 8.250 8.400 651,000 5,415,500 8.3187 6.124 6.087 6.124 6.051 6.161 887,620 6.1011 0.00%
2004-09-22 0 8.350 8.350 8.400 8.300 8.450 3,443,849 29,007,003 8.4228 6.124 6.124 6.161 6.087 6.197 4,695,592 6.1775 1.21%
2004-09-21 0 8.250 8.200 8.250 8.150 8.250 1,096,000 9,011,000 8.2217 6.051 6.014 6.051 5.977 6.051 1,494,365 6.0300 1.23%
2004-09-20 0 8.150 8.150 8.200 8.150 8.200 276,000 2,260,800 8.1913 5.977 5.977 6.014 5.977 6.014 376,318 6.0077 -0.61%
2004-09-17 0 8.200 8.150 8.200 8.150 8.200 2,494,000 20,406,800 8.1824 6.014 5.977 6.014 5.977 6.014 3,400,499 6.0011 1.23%
2004-09-16 0 8.100 8.100 8.150 8.100 8.200 1,506,000 12,254,798 8.1373 5.941 5.941 5.977 5.941 6.014 2,053,389 5.9681 0.00%
2004-09-15 0 8.100 8.100 8.150 8.000 8.150 1,657,104 13,429,611 8.1043 5.941 5.941 5.977 5.867 5.977 2,259,415 5.9438 0.62%
2004-09-14 0 8.050 8.000 8.050 7.950 8.050 1,162,000 9,309,900 8.0120 5.904 5.867 5.904 5.831 5.904 1,584,354 5.8761 0.63%
2004-09-13 0 8.000 7.950 8.000 7.900 8.050 2,303,200 18,371,594 7.9766 5.867 5.831 5.867 5.794 5.904 3,140,349 5.8502 1.27%
2004-09-10 0 7.900 7.900 7.950 7.700 8.150 1,288,800 10,174,640 7.8947 5.794 5.794 5.831 5.647 5.977 1,757,243 5.7901 -2.47%
2004-09-09 0 8.100 8.000 8.100 7.950 8.150 8,638,000 69,509,200 8.0469 5.941 5.867 5.941 5.831 5.977 11,777,671 5.9018 1.25%
2004-09-08 0 8.000 7.950 8.000 7.800 8.050 19,252,791 151,670,991 7.8779 5.867 5.831 5.867 5.721 5.904 26,250,641 5.7778 4.58%
2004-09-07 0 7.650 7.600 7.650 7.600 7.750 2,721,408 20,783,049 7.6369 5.611 5.574 5.611 5.574 5.684 3,710,564 5.6010 1.32%
2004-09-06 0 7.550 7.550 7.600 7.500 7.600 762,000 5,786,600 7.5940 5.537 5.537 5.574 5.501 5.574 1,038,966 5.5696 0.67%
2004-09-03 0 7.500 7.450 7.500 7.500 7.600 1,982,928 14,929,349 7.5289 5.501 5.464 5.501 5.501 5.574 2,703,667 5.5219 0.00%
2004-09-02 0 7.500 7.450 7.500 7.450 7.550 2,884,752 21,682,928 7.5164 5.501 5.464 5.501 5.464 5.537 3,933,279 5.5127 0.67%
2004-09-01 0 7.450 7.450 7.500 7.300 7.500 2,427,429 18,127,033 7.4676 5.464 5.464 5.501 5.354 5.501 3,309,731 5.4769 2.76%
2004-08-31 0 7.250 7.250 7.350 7.250 7.350 2,022,000 14,774,850 7.3070 5.317 5.317 5.391 5.317 5.391 2,756,940 5.3591 -2.03%
2004-08-30 0 7.400 7.350 7.400 7.350 7.400 1,512,640 11,188,104 7.3964 5.427 5.391 5.427 5.391 5.427 2,062,442 5.4247 1.37%
2004-08-27 0 7.300 7.250 7.400 7.250 7.400 2,764,000 20,354,760 7.3642 5.354 5.317 5.427 5.317 5.427 3,768,637 5.4011 -2.67%
2004-08-26 0 7.500 7.500 7.550 7.350 7.500 924,000 6,892,900 7.4598 5.501 5.501 5.537 5.391 5.501 1,259,848 5.4712 1.35%
2004-08-25 0 7.400 7.350 7.400 7.250 7.400 1,298,000 9,550,600 7.3579 5.427 5.391 5.427 5.317 5.427 1,769,787 5.3965 2.07%
2004-08-24 0 7.250 7.250 7.300 7.200 7.300 1,311,900 9,466,200 7.2156 5.317 5.317 5.354 5.281 5.354 1,788,739 5.2921 0.69%
2004-08-23 0 7.200 7.200 7.250 7.200 7.300 748,019 5,419,714 7.2454 5.281 5.281 5.317 5.281 5.354 1,019,903 5.3140 -0.69%
2004-08-20 0 7.250 7.200 7.250 7.250 7.300 254,000 1,842,300 7.2531 5.317 5.281 5.317 5.317 5.354 346,322 5.3196 0.00%
2004-08-19 0 7.250 7.250 7.300 7.250 7.300 432,000 3,141,700 7.2725 5.317 5.317 5.354 5.317 5.354 589,020 5.3338 -0.68%
2004-08-18 0 7.300 7.300 7.350 7.300 7.400 2,342,000 17,190,200 7.3400 5.354 5.354 5.391 5.354 5.427 3,193,251 5.3833 -0.68%
2004-08-17 0 7.350 7.350 7.400 7.350 7.400 970,000 7,157,400 7.3788 5.391 5.391 5.427 5.391 5.427 1,322,568 5.4117 0.68%
2004-08-16 0 7.300 7.300 7.350 7.300 7.350 522,900 3,821,015 7.3074 5.354 5.354 5.391 5.354 5.391 712,959 5.3594 0.00%
2004-08-13 0 7.300 7.250 7.350 7.250 7.300 42,000 305,400 7.2714 5.354 5.317 5.391 5.317 5.354 57,266 5.3330 -0.68%
2004-08-12 0 7.350 7.250 7.350 7.250 7.350 211,456 1,539,665 7.2813 5.391 5.317 5.391 5.317 5.391 288,314 5.3402 0.00%
2004-08-11 0 7.350 7.300 7.400 7.350 7.500 704,000 5,216,400 7.4097 5.391 5.354 5.427 5.391 5.501 959,884 5.4344 -1.34%
2004-08-10 0 7.450 7.450 7.500 7.450 7.500 688,000 5,153,200 7.4901 5.464 5.464 5.501 5.464 5.501 938,069 5.4934 -0.67%
2004-08-09 0 7.500 7.450 7.500 7.500 7.600 45,034 340,148 7.5531 5.501 5.464 5.501 5.501 5.574 61,403 5.5396 -1.96%
2004-08-06 0 7.650 7.550 7.650 7.500 7.650 1,862,000 14,143,700 7.5960 5.611 5.537 5.611 5.501 5.611 2,538,785 5.5711 1.32%
2004-08-05 0 7.550 7.500 7.600 7.450 7.550 802,074 6,022,487 7.5086 5.537 5.501 5.574 5.464 5.537 1,093,605 5.5070 1.34%
2004-08-04 0 7.450 7.450 7.550 7.250 7.550 1,906,000 14,256,000 7.4795 5.464 5.464 5.537 5.317 5.537 2,598,778 5.4857 2.76%
2004-08-03 0 7.250 7.250 7.300 7.200 7.400 879,318 6,395,885 7.2737 5.317 5.317 5.354 5.281 5.427 1,198,925 5.3347 -1.36%
2004-08-02 0 7.350 7.300 7.400 7.300 7.400 958,000 7,023,200 7.3311 5.391 5.354 5.427 5.354 5.427 1,306,206 5.3768 0.68%
2004-07-30 0 7.300 7.250 7.300 7.200 7.300 1,887,000 13,644,590 7.2308 5.354 5.317 5.354 5.281 5.354 2,572,872 5.3033 1.39%
2004-07-29 0 7.200 7.200 7.250 7.200 7.250 1,124,000 8,129,904 7.2330 5.281 5.281 5.317 5.281 5.317 1,532,543 5.3048 -0.69%
2004-07-28 0 7.250 7.200 7.250 7.150 7.250 1,162,000 8,398,356 7.2275 5.317 5.281 5.317 5.244 5.317 1,584,354 5.3008 0.00%
2004-07-27 0 7.250 7.200 7.250 7.200 7.250 522,345 3,777,515 7.2318 5.317 5.281 5.317 5.281 5.317 712,203 5.3040 0.69%
2004-07-26 0 7.200 7.150 7.250 7.150 7.250 2,216,000 15,871,700 7.1623 5.281 5.244 5.317 5.244 5.317 3,021,454 5.2530 0.70%
2004-07-23 0 7.150 7.150 7.200 7.150 7.200 1,342,232 9,658,312 7.1957 5.244 5.244 5.281 5.244 5.281 1,830,096 5.2775 -0.69%
2004-07-22 0 7.200 7.150 7.200 7.150 7.250 1,154,000 8,317,620 7.2076 5.281 5.244 5.281 5.244 5.317 1,573,447 5.2862 -0.69%
2004-07-21 0 7.250 7.200 7.250 7.200 7.250 1,524,808 11,023,018 7.2291 5.317 5.281 5.317 5.281 5.317 2,079,033 5.3020 0.00%
2004-07-20 0 7.250 7.150 7.250 7.150 7.250 797,000 5,746,700 7.2104 5.317 5.244 5.317 5.244 5.317 1,086,687 5.2883 0.00%
2004-07-19 0 7.250 7.250 7.300 7.150 7.350 680,351 4,948,839 7.2739 5.317 5.317 5.354 5.244 5.391 927,640 5.3349 1.40%
2004-07-16 0 7.150 7.150 7.200 7.150 7.200 812,088 5,846,116 7.1989 5.244 5.244 5.281 5.244 5.281 1,107,259 5.2798 -0.69%
2004-07-15 0 7.200 7.200 7.250 7.200 7.250 632,044 4,573,708 7.2364 5.281 5.281 5.317 5.281 5.317 861,774 5.3073 0.00%
2004-07-14 0 7.200 7.200 7.250 7.200 7.300 636,000 4,619,600 7.2635 5.281 5.281 5.317 5.281 5.354 867,168 5.3272 -1.37%
2004-07-13 0 7.300 7.250 7.300 7.250 7.450 928,000 6,842,134 7.3730 5.354 5.317 5.354 5.317 5.464 1,265,302 5.4075 -2.67%
2004-07-12 0 7.500 7.350 7.500 7.350 7.500 206,444 1,526,077 7.3922 5.501 5.391 5.501 5.391 5.501 281,481 5.4216 0.00%
2004-07-09 0 7.500 7.400 7.500 7.350 7.500 967,000 7,137,650 7.3812 5.501 5.427 5.501 5.391 5.501 1,318,477 5.4136 0.00%
2004-07-08 0 7.500 7.450 7.500 7.400 7.500 410,000 3,059,700 7.4627 5.501 5.464 5.501 5.427 5.501 559,024 5.4733 0.00%
2004-07-07 0 7.500 7.450 7.500 7.450 7.500 1,058,000 7,933,300 7.4984 5.501 5.464 5.501 5.464 5.501 1,442,553 5.4995 0.00%
2004-07-06 0 7.500 7.450 7.500 7.450 7.700 590,000 4,434,600 7.5163 5.501 5.464 5.501 5.464 5.647 804,448 5.5126 0.00%
2004-07-05 0 7.500 7.450 7.500 7.450 7.500 346,000 2,587,700 7.4789 5.501 5.464 5.501 5.464 5.501 471,761 5.4852 -0.66%
2004-07-02 0 7.550 7.550 7.600 7.500 7.650 746,000 5,653,700 7.5787 5.537 5.537 5.574 5.501 5.611 1,017,150 5.5584 -0.66%
2004-06-30 0 7.600 7.550 7.600 7.550 7.650 1,645,130 12,517,762 7.6090 5.574 5.537 5.574 5.537 5.611 2,243,089 5.5806 0.00%
2004-06-29 0 7.600 7.600 7.650 7.600 7.650 930,000 7,096,700 7.6309 5.574 5.574 5.611 5.574 5.611 1,268,029 5.5966 0.00%
2004-06-28 0 7.600 7.550 7.600 7.600 7.650 5,828,000 44,909,669 7.7058 5.574 5.537 5.574 5.574 5.611 7,946,315 5.6516 0.00%
2004-06-25 0 7.600 7.550 7.600 7.600 7.750 4,319,475 31,492,094 7.2907 5.574 5.537 5.574 5.574 5.684 5,889,483 5.3472 -0.65%
2004-06-24 0 7.650 7.650 7.700 7.550 7.700 1,758,098 13,400,615 7.6222 5.611 5.611 5.647 5.537 5.647 2,397,117 5.5903 1.32%
2004-06-23 0 7.550 7.500 7.550 7.500 7.650 632,552 4,789,185 7.5712 5.537 5.501 5.537 5.501 5.611 862,467 5.5529 -1.31%
2004-06-21 0 7.650 7.600 7.700 7.600 7.750 2,054,000 15,808,500 7.6964 5.611 5.574 5.647 5.574 5.684 2,800,571 5.6447 -1.29%
2004-06-18 0 7.750 7.600 7.800 7.650 7.800 142,000 1,101,400 7.7563 5.684 5.574 5.721 5.611 5.721 193,613 5.6887 -0.64%
2004-06-17 0 7.800 7.600 7.800 7.600 7.800 40,645 313,233 7.7066 5.721 5.574 5.721 5.574 5.721 55,418 5.6522 1.96%
2004-06-16 0 7.650 7.650 7.750 7.650 7.800 1,695,002 13,186,965 7.7799 5.611 5.611 5.684 5.611 5.721 2,311,088 5.7060 -1.92%
2004-06-15 0 7.800 7.750 7.800 7.650 7.800 414,191 3,213,671 7.7589 5.721 5.684 5.721 5.611 5.721 564,738 5.6906 1.30%
2004-06-14 0 7.700 7.600 7.700 7.600 7.700 528,000 4,065,200 7.6992 5.647 5.574 5.647 5.574 5.647 719,913 5.6468 -1.28%
2004-06-11 0 7.800 7.700 7.800 7.600 7.800 498,000 3,857,270 7.7455 5.721 5.647 5.721 5.574 5.721 679,009 5.6807 0.65%
2004-06-10 0 7.750 7.700 7.750 7.700 7.750 2,400,000 18,548,000 7.7283 5.684 5.647 5.684 5.647 5.684 3,272,333 5.6681 1.97%
2004-06-09 0 7.600 7.600 7.750 7.600 7.800 1,619,280 12,618,182 7.7925 5.574 5.574 5.684 5.574 5.721 2,207,843 5.7152 -3.18%
2004-06-08 0 7.850 7.800 7.850 7.750 7.900 930,000 7,279,500 7.8274 5.757 5.721 5.757 5.684 5.794 1,268,029 5.7408 0.64%
2004-06-07 0 7.800 7.700 7.800 7.800 7.800 160,855 1,248,047 7.7588 5.721 5.647 5.721 5.721 5.721 219,321 5.6905 2.63%
2004-06-04 0 7.600 7.600 7.700 7.600 7.700 616,600 4,738,094 7.6842 5.574 5.574 5.647 5.574 5.647 840,717 5.6358 -2.56%
2004-06-03 0 7.800 7.750 7.800 7.750 7.800 534,000 4,150,450 7.7724 5.721 5.684 5.721 5.684 5.721 728,094 5.7004 0.00%
2004-06-02 0 7.800 7.750 7.800 7.750 7.850 958,000 7,500,600 7.8294 5.721 5.684 5.721 5.684 5.757 1,306,206 5.7423 -0.64%
2004-06-01 0 7.850 7.800 7.850 7.750 7.850 1,794,034 14,009,160 7.8087 5.757 5.721 5.757 5.684 5.757 2,446,115 5.7271 0.64%
2004-05-31 0 7.800 7.550 7.800 7.600 7.800 1,075,017 8,298,374 7.7193 5.721 5.537 5.721 5.574 5.721 1,465,756 5.6615 1.96%
2004-05-28 0 7.650 7.600 7.700 7.550 7.750 1,094,000 8,390,780 7.6698 5.611 5.574 5.647 5.537 5.684 1,491,638 5.6252 1.32%
2004-05-27 0 7.550 7.550 7.600 7.500 7.650 701,000 5,321,850 7.5918 5.537 5.537 5.574 5.501 5.611 955,794 5.5680 0.00%
2004-05-25 0 7.550 7.450 7.550 7.350 7.550 1,128,000 8,405,800 7.4520 5.537 5.464 5.537 5.391 5.537 1,537,996 5.4654 0.67%
2004-05-24 0 7.500 7.400 7.500 7.500 7.550 46,000 345,800 7.5174 5.501 5.427 5.501 5.501 5.537 62,720 5.5134 -1.32%
2004-05-21 0 7.600 7.550 7.600 7.500 7.600 668,000 5,061,800 7.5775 5.574 5.537 5.574 5.501 5.574 910,799 5.5575 1.33%
2004-05-20 0 7.500 7.450 7.500 7.500 7.600 1,367,000 10,256,514 7.5029 5.501 5.464 5.501 5.501 5.574 1,863,866 5.5028 -0.66%
2004-05-19 0 7.550 7.550 7.600 7.400 7.550 458,000 3,427,300 7.4832 5.537 5.537 5.574 5.427 5.537 624,470 5.4883 4.86%
2004-05-18 0 7.200 7.000 7.250 6.800 7.250 832,000 5,778,900 6.9458 5.281 5.134 5.317 4.987 5.317 1,134,409 5.0942 6.35%
2004-05-17 0 6.850 6.850 7.000 6.800 7.150 1,123,800 7,760,864 6.9059 4.965 4.965 5.074 4.929 5.183 1,550,376 5.0058 -6.16%
2004-05-14 0 7.300 7.300 7.350 7.200 7.350 844,529 6,175,282 7.3121 5.291 5.291 5.328 5.219 5.328 1,165,099 5.3002 -0.68%
2004-05-13 0 7.350 7.350 7.450 7.300 7.500 1,300,000 9,888,068 7.6062 5.328 5.328 5.400 5.291 5.436 1,793,459 5.5134 -5.77%
2004-05-12 0 7.800 7.750 7.800 7.550 7.850 399,000 3,079,450 7.7179 5.654 5.618 5.654 5.473 5.690 550,454 5.5944 4.70%
2004-05-11 0 7.450 7.450 7.600 7.450 7.550 3,728,000 27,962,400 7.5006 5.400 5.400 5.509 5.400 5.473 5,143,089 5.4369 -1.97%
2004-05-10 0 7.600 7.500 7.600 7.500 7.850 1,106,000 8,481,800 7.6689 5.509 5.436 5.509 5.436 5.690 1,525,820 5.5588 -3.18%
2004-05-07 0 7.850 7.650 7.900 7.800 7.850 300,000 2,343,800 7.8127 5.690 5.545 5.726 5.654 5.690 413,875 5.6631 0.64%
2004-05-06 0 7.800 7.650 7.800 7.600 7.800 581,800 4,502,196 7.7384 5.654 5.545 5.654 5.509 5.654 802,642 5.6092 0.65%
2004-05-05 0 7.750 7.650 7.750 7.700 7.750 342,193 2,650,348 7.7452 5.618 5.545 5.618 5.581 5.618 472,084 5.6141 1.31%
2004-05-04 0 7.650 7.650 7.700 7.650 7.650 996,400 7,628,551 7.6561 5.545 5.545 5.581 5.545 5.545 1,374,617 5.5496 0.00%
2004-05-03 0 7.650 7.650 7.700 7.550 7.700 3,586,000 27,467,500 7.6596 5.545 5.545 5.581 5.473 5.581 4,947,188 5.5521 0.00%
2004-04-30 0 7.650 7.550 7.700 7.550 7.700 1,504,000 11,513,500 7.6553 5.545 5.473 5.581 5.473 5.581 2,074,894 5.5490 0.00%
2004-04-29 0 7.650 7.650 7.700 7.600 7.750 6,931,000 52,849,200 7.6250 5.545 5.545 5.581 5.509 5.618 9,561,896 5.5271 -1.29%
2004-04-28 0 7.750 7.700 7.750 7.700 7.800 824,609 6,390,768 7.7501 5.618 5.581 5.618 5.581 5.654 1,137,617 5.6177 0.00%
2004-04-27 0 7.750 7.700 7.750 7.650 7.750 1,546,122 11,899,609 7.6964 5.618 5.581 5.618 5.545 5.618 2,133,005 5.5788 2.65%
2004-04-26 0 7.550 7.550 7.800 7.500 7.600 669,691 5,060,944 7.5571 5.473 5.473 5.654 5.436 5.509 923,895 5.4778 -3.21%
2004-04-23 0 7.800 7.750 7.800 7.750 7.800 46,000 358,200 7.7870 5.654 5.618 5.654 5.618 5.654 63,461 5.6444 1.96%
2004-04-22 0 7.650 7.650 7.700 7.600 7.850 1,404,000 10,840,512 7.7212 5.545 5.545 5.581 5.509 5.690 1,936,936 5.5967 0.00%
2004-04-21 0 7.650 7.600 7.650 7.650 7.900 366,000 2,844,500 7.7719 5.545 5.509 5.545 5.545 5.726 504,928 5.6335 -2.55%
2004-04-20 0 7.850 7.750 7.850 7.800 7.900 176,000 1,376,280 7.8198 5.690 5.618 5.690 5.654 5.726 242,807 5.6682 -0.63%
2004-04-19 0 7.900 7.800 7.900 7.800 7.950 74,402 589,155 7.9185 5.726 5.654 5.726 5.654 5.763 102,644 5.7398 0.00%
2004-04-16 0 7.900 7.900 7.950 7.600 7.950 464,200 3,626,060 7.8114 5.726 5.726 5.763 5.509 5.763 640,403 5.6622 4.64%
2004-04-15 0 7.550 7.500 7.550 7.500 7.800 893,000 6,812,200 7.6284 5.473 5.436 5.473 5.436 5.654 1,231,968 5.5295 -3.21%
2004-04-14 0 7.800 7.750 7.800 7.700 8.000 3,630,500 28,354,450 7.8101 5.654 5.618 5.654 5.581 5.799 5,008,579 5.6612 -2.50%
2004-04-13 0 8.000 7.900 8.000 7.950 8.000 438,000 3,492,000 7.9726 5.799 5.726 5.799 5.763 5.799 604,258 5.7790 0.63%
2004-04-08 0 7.950 7.950 8.000 7.950 8.150 1,472,000 11,835,200 8.0402 5.763 5.763 5.799 5.763 5.908 2,030,748 5.8280 0.00%
2004-04-07 0 7.950 7.900 7.950 7.900 8.000 782,000 6,262,328 8.0081 5.763 5.726 5.763 5.726 5.799 1,078,835 5.8047 -1.85%
2004-04-06 0 8.100 8.050 8.100 7.950 8.150 3,926,000 31,687,640 8.0712 5.871 5.835 5.871 5.763 5.908 5,416,246 5.8505 1.89%
2004-04-02 0 7.950 7.850 7.950 7.800 7.950 614,000 4,849,148 7.8976 5.763 5.690 5.763 5.654 5.763 847,065 5.7247 1.92%
2004-04-01 0 7.800 7.750 7.800 7.750 7.900 2,830,000 22,092,114 7.8064 5.654 5.618 5.654 5.618 5.726 3,904,222 5.6585 0.65%
2004-03-31 0 7.750 7.650 7.750 7.650 7.850 1,385,902 10,766,846 7.7688 5.618 5.545 5.618 5.545 5.690 1,911,968 5.6313 1.97%
2004-03-30 0 7.600 7.600 7.650 7.500 7.650 384,000 2,922,200 7.6099 5.509 5.509 5.545 5.436 5.545 529,760 5.5161 2.01%
2004-03-29 0 7.450 7.450 7.500 7.450 7.550 1,858,000 13,968,632 7.5181 5.400 5.400 5.436 5.400 5.473 2,563,267 5.4495 -1.97%
2004-03-26 0 7.600 7.550 7.600 7.500 7.700 984,973 7,451,986 7.5657 5.509 5.473 5.509 5.436 5.581 1,358,853 5.4840 -0.65%
2004-03-25 0 7.650 7.450 7.650 7.450 7.650 810,000 6,097,330 7.5276 5.545 5.400 5.545 5.400 5.545 1,117,463 5.4564 1.32%
2004-03-24 0 7.550 7.500 7.550 7.250 7.550 2,446,000 18,378,800 7.5138 5.473 5.436 5.473 5.255 5.473 3,374,462 5.4464 -0.66%
2004-03-23 0 7.600 7.550 7.600 7.550 7.600 308,341 2,331,106 7.5602 5.509 5.473 5.509 5.473 5.509 425,382 5.4800 0.66%
2004-03-22 0 7.550 7.500 7.550 7.500 7.550 146,000 1,095,500 7.5034 5.473 5.436 5.473 5.436 5.473 201,419 5.4389 -0.66%
2004-03-19 0 7.600 7.550 7.600 7.500 7.600 782,000 5,910,300 7.5579 5.509 5.473 5.509 5.436 5.509 1,078,835 5.4784 0.66%
2004-03-18 0 7.550 7.500 7.550 7.500 7.600 1,095,353 8,262,295 7.5430 5.473 5.436 5.473 5.436 5.509 1,511,131 5.4676 0.67%
2004-03-17 0 7.500 7.500 7.550 7.500 7.600 800,000 6,029,592 7.5370 5.436 5.436 5.473 5.436 5.509 1,103,667 5.4632 -0.66%
2004-03-16 0 7.550 7.550 7.600 7.550 7.650 732,000 5,579,300 7.6220 5.473 5.473 5.509 5.473 5.545 1,009,855 5.5249 -0.66%
2004-03-15 0 7.600 7.550 7.600 7.550 7.700 264,000 2,007,900 7.6057 5.509 5.473 5.509 5.473 5.581 364,210 5.5130 -1.30%
2004-03-12 0 7.700 7.600 7.750 7.500 7.750 2,124,000 16,195,600 7.6250 5.581 5.509 5.618 5.436 5.618 2,930,236 5.5271 -0.65%
2004-03-11 0 7.750 7.700 7.750 7.500 7.750 4,243,935 32,419,710 7.6391 5.618 5.581 5.618 5.436 5.618 5,854,864 5.5372 2.65%
2004-03-10 0 7.550 7.550 7.600 7.500 7.700 3,974,052 29,947,482 7.5358 5.473 5.473 5.509 5.436 5.581 5,482,538 5.4623 -1.95%
2004-03-09 0 7.700 7.700 7.750 7.650 7.750 2,673,000 20,606,200 7.7090 5.581 5.581 5.618 5.545 5.618 3,687,628 5.5879 1.32%
2004-03-08 0 7.600 7.600 7.650 7.600 7.750 756,000 5,776,800 7.6413 5.509 5.509 5.545 5.509 5.618 1,042,965 5.5388 0.00%
2004-03-05 0 7.600 7.600 7.650 7.500 7.700 1,451,000 11,000,410 7.5813 5.509 5.509 5.545 5.436 5.581 2,001,776 5.4953 -1.94%
2004-03-04 0 7.750 7.700 7.750 7.650 7.800 2,872,261 22,146,858 7.7106 5.618 5.581 5.618 5.545 5.654 3,962,525 5.5891 0.65%
2004-03-03 0 7.700 7.600 7.700 7.550 7.700 2,237,540 17,205,516 7.6895 5.581 5.509 5.581 5.473 5.581 3,086,874 5.5738 -0.65%
2004-03-02 0 7.750 7.700 7.750 7.600 7.750 5,941,000 45,779,400 7.7057 5.618 5.581 5.618 5.509 5.618 8,196,108 5.5855 1.97%
2004-03-01 0 7.600 7.550 7.600 7.350 7.750 4,582,914 35,081,284 7.6548 5.509 5.473 5.509 5.328 5.618 6,322,514 5.5486 4.11%
2004-02-27 0 7.300 7.250 7.300 7.300 7.450 3,156,914 23,166,239 7.3383 5.291 5.255 5.291 5.291 5.400 4,355,228 5.3192 -1.35%
2004-02-26 0 7.400 7.350 7.400 7.350 7.500 5,432,000 40,203,600 7.4013 5.364 5.328 5.364 5.328 5.436 7,493,900 5.3648 -0.67%
2004-02-25 0 7.450 7.400 7.450 7.400 7.450 496,222 3,678,198 7.4124 5.400 5.364 5.400 5.364 5.400 684,580 5.3729 -0.67%
2004-02-24 0 7.500 7.400 7.500 7.450 7.600 5,264,000 39,414,100 7.4875 5.436 5.364 5.436 5.400 5.509 7,262,130 5.4273 -1.32%
2004-02-23 0 7.600 7.500 7.600 7.500 7.600 6,809,000 51,149,350 7.5120 5.509 5.436 5.509 5.436 5.509 9,393,587 5.4451 0.66%
2004-02-20 0 7.550 7.500 7.550 7.450 7.550 4,642,518 34,793,556 7.4945 5.473 5.436 5.473 5.400 5.473 6,404,743 5.4325 0.67%
2004-02-19 0 7.500 7.400 7.500 7.400 7.500 2,926,000 21,814,076 7.4553 5.436 5.364 5.436 5.364 5.436 4,036,663 5.4040 0.00%
2004-02-18 0 7.500 7.450 7.500 7.450 7.550 4,090,000 30,531,400 7.4649 5.436 5.400 5.436 5.400 5.473 5,642,498 5.4110 0.67%
2004-02-17 0 7.450 7.400 7.450 7.400 7.550 1,229,000 9,166,700 7.4587 5.400 5.364 5.400 5.364 5.473 1,695,509 5.4065 -1.32%
2004-02-16 0 7.550 7.500 7.550 7.450 7.600 6,120,000 46,011,300 7.5182 5.473 5.436 5.473 5.400 5.509 8,443,054 5.4496 2.03%
2004-02-13 0 7.400 7.400 7.450 7.400 7.500 4,436,157 32,980,630 7.4345 5.364 5.364 5.400 5.364 5.436 6,120,051 5.3889 0.00%
2004-02-12 0 7.400 7.350 7.400 7.350 7.500 104,422,345 772,964,684 7.4023 5.364 5.328 5.364 5.328 5.436 144,059,387 5.3656 -7.50%
2004-02-11 1 - - - - - 0 0 - 5.799 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 5.799 - - - - 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 5.799 5.726 5.835 5.799 5.835 1,460,979 5.8100 0.00%
2004-02-06 0 8.000 7.950 8.000 7.750 8.000 5,237,283 41,148,107 7.8568 5.799 5.763 5.799 5.618 5.799 7,225,271 5.6950 3.90%
2004-02-05 0 7.700 7.700 7.950 7.700 7.950 526,035 4,180,132 7.9465 5.581 5.581 5.763 5.581 5.763 725,709 5.7601 -3.75%
2004-02-04 0 8.000 7.950 8.000 7.950 8.000 1,058,000 8,461,300 7.9974 5.799 5.763 5.799 5.763 5.799 1,459,600 5.7970 0.00%
2004-02-03 0 8.000 7.950 8.000 7.700 8.000 1,012,000 8,026,550 7.9314 5.799 5.763 5.799 5.581 5.799 1,396,139 5.7491 -0.62%
2004-02-02 0 8.050 8.000 8.050 7.600 8.050 1,456,000 11,585,456 7.9570 5.835 5.799 5.835 5.509 5.835 2,008,674 5.7677 1.26%
2004-01-30 0 7.950 7.950 8.000 7.850 8.050 1,982,965 15,822,981 7.9795 5.763 5.763 5.799 5.690 5.835 2,735,667 5.7840 1.27%
2004-01-29 0 7.850 7.800 7.900 7.650 7.850 322,000 2,504,100 7.7767 5.690 5.654 5.726 5.545 5.690 444,226 5.6370 -1.26%
2004-01-28 0 7.950 7.850 7.950 7.800 7.950 340,000 2,673,600 7.8635 5.763 5.690 5.763 5.654 5.763 469,059 5.6999 -0.63%
2004-01-27 0 8.000 7.900 8.000 7.900 8.100 997,037 7,957,137 7.9808 5.799 5.726 5.799 5.726 5.871 1,375,496 5.7849 0.00%
2004-01-26 0 8.000 7.950 8.000 7.950 8.000 1,320,000 10,551,850 7.9938 5.799 5.763 5.799 5.763 5.799 1,821,051 5.7944 1.27%
2004-01-21 0 7.900 7.900 8.000 7.900 8.100 926,000 7,395,500 7.9865 5.726 5.726 5.799 5.726 5.871 1,277,495 5.7891 -1.86%
2004-01-20 0 8.050 8.000 8.050 8.000 8.100 4,176,000 33,632,600 8.0538 5.835 5.799 5.835 5.799 5.871 5,761,142 5.8378 0.63%
2004-01-19 0 8.000 7.950 8.000 7.950 8.000 743,133 5,942,747 7.9969 5.799 5.763 5.799 5.763 5.799 1,025,214 5.7966 0.00%
2004-01-16 0 8.000 7.950 8.000 7.900 8.050 1,941,077 15,514,193 7.9926 5.799 5.763 5.799 5.726 5.835 2,677,879 5.7935 1.27%
2004-01-15 0 7.900 7.850 7.900 7.850 8.000 692,000 5,449,500 7.8750 5.726 5.690 5.726 5.690 5.799 954,672 5.7082 -0.63%
2004-01-14 0 7.950 7.900 7.950 7.900 8.050 200,000 1,590,100 7.9505 5.763 5.726 5.763 5.726 5.835 275,917 5.7630 -1.24%
2004-01-13 0 8.050 7.950 8.050 7.850 8.050 1,390,000 11,092,228 7.9800 5.835 5.763 5.835 5.690 5.835 1,917,622 5.7844 1.26%
2004-01-12 0 7.950 7.900 8.000 7.900 8.000 1,948,761 15,546,698 7.9777 5.763 5.726 5.799 5.726 5.799 2,688,479 5.7827 -0.63%
2004-01-09 0 8.000 7.950 8.000 7.800 8.000 2,642,747 21,066,924 7.9716 5.799 5.763 5.799 5.654 5.799 3,645,891 5.7783 4.58%
2004-01-08 0 7.650 7.550 7.600 7.600 8.000 2,734,000 21,509,500 7.8674 5.545 5.473 5.509 5.509 5.799 3,771,782 5.7027 -2.55%
2004-01-07 0 7.850 7.850 7.900 7.800 8.900 2,313,604 18,601,146 8.0399 5.690 5.690 5.726 5.654 6.451 3,191,811 5.8278 -11.80%
2004-01-06 0 8.900 8.700 8.900 7.900 9.000 3,165,557 26,143,968 8.2589 6.451 6.306 6.451 5.726 6.524 4,367,152 5.9865 11.25%
2004-01-05 0 8.000 7.950 8.000 7.450 8.100 1,700,000 13,160,500 7.7415 5.799 5.763 5.799 5.400 5.871 2,345,293 5.6115 8.11%
2004-01-02 0 7.400 7.350 7.400 7.300 7.400 194,000 1,428,100 7.3613 5.364 5.328 5.364 5.291 5.364 267,639 5.3359 1.37%
2003-12-31 0 7.300 7.200 7.300 7.200 7.450 794,000 5,872,200 7.3957 5.291 5.219 5.291 5.219 5.400 1,095,390 5.3608 0.69%
2003-12-30 0 7.250 7.200 7.250 7.250 7.350 973,000 7,115,250 7.3127 5.255 5.219 5.255 5.255 5.328 1,342,335 5.3007 0.69%
2003-12-29 0 7.200 7.200 7.300 7.200 7.300 150,000 1,089,700 7.2647 5.219 5.219 5.291 5.219 5.291 206,938 5.2658 -1.37%
2003-12-24 0 7.300 7.200 7.300 7.200 7.300 158,000 1,143,744 7.2389 5.291 5.219 5.291 5.219 5.291 217,974 5.2472 1.39%
2003-12-23 0 7.200 7.200 7.250 7.050 7.250 1,909,000 13,669,000 7.1603 5.219 5.219 5.255 5.110 5.255 2,633,626 5.1902 2.13%
2003-12-22 0 7.050 7.000 7.050 7.000 7.150 687,018 4,832,825 7.0345 5.110 5.074 5.110 5.074 5.183 947,799 5.0990 -0.70%
2003-12-19 0 7.100 7.100 7.150 7.100 7.150 754,000 5,386,700 7.1442 5.146 5.146 5.183 5.146 5.183 1,040,206 5.1785 -0.70%
2003-12-18 0 7.150 7.150 7.200 7.100 7.200 562,108 4,013,978 7.1409 5.183 5.183 5.219 5.146 5.219 775,475 5.1762 0.70%
2003-12-17 0 7.100 7.050 7.100 7.050 7.250 1,478,123 10,560,133 7.1443 5.146 5.110 5.146 5.110 5.255 2,039,195 5.1786 -1.39%
2003-12-16 0 7.200 7.100 7.200 7.050 7.250 667,041 4,755,579 7.1294 5.219 5.146 5.219 5.110 5.255 920,239 5.1678 -1.37%
2003-12-15 0 7.300 7.200 7.300 7.250 7.350 354,000 2,591,000 7.3192 5.291 5.219 5.291 5.255 5.328 488,373 5.3054 1.39%
2003-12-12 0 7.200 7.200 7.250 7.200 7.400 1,436,840 10,494,969 7.3042 5.219 5.219 5.255 5.219 5.364 1,982,241 5.2945 -0.69%
2003-12-11 0 7.250 7.200 7.250 7.150 7.250 2,003,000 14,413,150 7.1958 5.255 5.219 5.255 5.183 5.255 2,763,307 5.2159 1.40%
2003-12-10 0 7.150 7.150 7.200 7.150 7.150 785,563 5,576,385 7.0986 5.183 5.183 5.219 5.183 5.183 1,083,750 5.1455 0.00%
2003-12-09 0 7.150 7.100 7.150 7.050 7.200 2,523,000 17,838,800 7.0705 5.183 5.146 5.183 5.110 5.219 3,480,690 5.1251 -0.69%
2003-12-08 0 7.200 7.200 7.250 7.100 7.250 1,227,002 8,837,484 7.2025 5.219 5.219 5.255 5.146 5.255 1,692,752 5.2208 0.00%
2003-12-05 0 7.200 7.150 7.200 7.150 7.450 1,825,831 13,475,065 7.3802 5.219 5.183 5.219 5.183 5.400 2,518,887 5.3496 -3.36%
2003-12-04 0 7.450 7.400 7.450 7.400 7.550 3,496,555 26,142,724 7.4767 5.400 5.364 5.400 5.364 5.473 4,823,791 5.4195 0.00%
2003-12-03 0 7.450 7.400 7.450 7.200 7.450 2,398,000 17,792,220 7.4196 5.400 5.364 5.400 5.219 5.400 3,308,242 5.3781 3.47%
2003-12-02 0 7.200 7.200 7.250 7.150 7.350 2,692,000 19,377,200 7.1981 5.219 5.219 5.255 5.183 5.328 3,713,840 5.2176 2.13%
2003-12-01 0 7.050 7.050 7.100 6.950 7.100 326,104 2,293,738 7.0338 5.110 5.110 5.146 5.038 5.146 449,888 5.0985 1.44%
2003-11-28 0 6.950 6.950 7.000 6.950 7.050 1,102,000 7,684,600 6.9733 5.038 5.038 5.074 5.038 5.110 1,520,301 5.0547 0.00%
2003-11-27 0 6.950 6.950 7.000 6.950 7.000 158,000 1,100,800 6.9671 5.038 5.038 5.074 5.038 5.074 217,974 5.0501 0.72%
2003-11-26 0 6.900 6.900 6.950 6.900 7.050 5,112,876 35,761,696 6.9944 5.002 5.002 5.038 5.002 5.110 7,053,641 5.0700 -2.13%
2003-11-25 0 7.050 7.000 7.050 6.900 7.050 488,104 3,428,807 7.0247 5.110 5.074 5.110 5.002 5.110 673,380 5.0919 2.17%
2003-11-24 0 6.900 6.850 6.900 6.850 6.950 1,677,300 11,740,215 6.9995 5.002 4.965 5.002 4.965 5.038 2,313,976 5.0736 -3.50%
2003-11-21 0 7.150 7.050 7.150 7.000 7.200 2,300,000 16,383,700 7.1233 5.183 5.110 5.183 5.074 5.219 3,173,043 5.1634 2.14%
2003-11-20 0 7.000 6.950 7.000 6.950 7.250 774,887 5,428,232 7.0052 5.074 5.038 5.074 5.038 5.255 1,069,022 5.0778 0.72%
2003-11-19 0 6.950 6.950 7.000 6.900 7.100 620,000 4,334,100 6.9905 5.038 5.038 5.074 5.002 5.146 855,342 5.0671 -2.11%
2003-11-18 0 7.100 7.050 7.100 7.050 7.100 1,694,000 12,012,400 7.0911 5.146 5.110 5.146 5.110 5.146 2,337,015 5.1401 0.71%
2003-11-17 0 7.050 7.050 7.100 7.050 7.250 526,000 3,766,700 7.1610 5.110 5.110 5.146 5.110 5.255 725,661 5.1907 -2.76%
2003-11-14 0 7.250 7.250 7.300 7.100 7.300 2,358,000 16,980,964 7.2014 5.255 5.255 5.291 5.146 5.291 3,253,059 5.2200 -2.68%
2003-11-13 0 7.450 7.400 7.450 6.950 7.500 3,562,000 25,798,890 7.2428 5.400 5.364 5.400 5.038 5.436 4,914,078 5.2500 8.76%
2003-11-12 0 6.850 6.800 6.900 6.800 7.100 1,364,000 9,406,400 6.8962 4.965 4.929 5.002 4.929 5.146 1,881,752 4.9987 -3.52%
2003-11-11 0 7.100 7.050 7.100 7.100 7.250 385,203 2,754,031 7.1496 5.146 5.110 5.146 5.146 5.255 531,420 5.1824 -1.39%
2003-11-10 0 7.200 7.150 7.250 7.150 7.300 482,000 3,478,700 7.2172 5.219 5.183 5.255 5.183 5.291 664,959 5.2314 -1.37%
2003-11-07 0 7.300 7.200 7.300 7.150 7.300 1,080,428 7,763,901 7.1859 5.291 5.219 5.291 5.183 5.291 1,490,541 5.2088 2.82%
2003-11-06 0 7.100 7.050 7.200 7.000 7.300 1,431,180 10,168,659 7.1051 5.146 5.110 5.219 5.074 5.291 1,974,433 5.1502 -2.74%
2003-11-05 0 7.300 7.250 7.350 7.150 7.500 2,140,000 15,730,094 7.3505 5.291 5.255 5.328 5.183 5.436 2,952,310 5.3281 0.00%
2003-11-04 0 7.300 7.200 7.300 7.200 7.500 1,995,000 14,707,250 7.3721 5.291 5.219 5.291 5.219 5.436 2,752,270 5.3437 -0.68%
2003-11-03 0 7.350 7.300 7.450 7.300 7.500 2,778,345 20,732,614 7.4622 5.328 5.291 5.400 5.291 5.436 3,832,960 5.4090 -1.34%
2003-10-31 0 7.450 7.400 7.450 7.250 7.550 3,689,365 27,448,486 7.4399 5.400 5.364 5.400 5.255 5.473 5,089,789 5.3929 2.76%
2003-10-30 0 7.250 7.200 7.250 7.150 7.250 1,777,500 12,824,564 7.2149 5.255 5.219 5.255 5.183 5.255 2,452,210 5.2298 0.69%
2003-10-29 0 7.200 7.200 7.300 7.200 7.350 3,001,252 21,721,439 7.2375 5.219 5.219 5.291 5.219 5.328 4,140,479 5.2461 -0.69%
2003-10-28 0 7.250 7.200 7.250 7.050 7.250 3,114,000 22,431,300 7.2034 5.255 5.219 5.255 5.110 5.255 4,296,024 5.2214 3.57%
2003-10-27 0 7.000 6.750 6.800 6.800 7.200 1,025,000 7,283,950 7.1063 5.074 4.893 4.929 4.929 5.219 1,414,074 5.1510 -1.41%
2003-10-24 0 7.100 7.050 7.150 7.050 7.250 2,176,512 15,495,811 7.1196 5.146 5.110 5.183 5.110 5.255 3,002,681 5.1607 0.00%
2003-10-23 0 7.100 7.000 7.050 7.000 7.250 2,276,000 16,180,164 7.1090 5.146 5.074 5.110 5.074 5.255 3,139,933 5.1530 -1.39%
2003-10-22 0 7.200 7.200 7.250 7.200 7.300 836,000 6,051,500 7.2386 5.219 5.219 5.255 5.219 5.291 1,153,332 5.2470 0.00%
2003-10-21 0 7.200 7.150 7.200 7.050 7.200 2,077,000 14,811,200 7.1311 5.219 5.183 5.219 5.110 5.219 2,865,396 5.1690 2.13%
2003-10-20 0 7.050 7.000 7.050 6.900 7.050 1,796,533 12,543,417 6.9820 5.110 5.074 5.110 5.002 5.110 2,478,468 5.0610 0.71%
2003-10-17 0 7.000 7.000 7.100 7.000 7.100 754,000 5,316,700 7.0513 5.074 5.074 5.146 5.074 5.146 1,040,206 5.1112 -0.71%
2003-10-16 0 7.050 6.950 7.050 6.900 7.100 4,825,182 33,792,485 7.0034 5.110 5.038 5.110 5.002 5.146 6,656,743 5.0764 2.92%
2003-10-15 0 6.850 6.750 6.850 6.700 6.850 4,862,000 33,044,500 6.7965 4.965 4.893 4.965 4.857 4.965 6,707,537 4.9265 2.24%
2003-10-14 0 6.700 6.700 6.750 6.650 6.800 1,454,000 9,788,300 6.7320 4.857 4.857 4.893 4.820 4.929 2,005,915 4.8797 -0.74%
2003-10-13 0 6.750 6.750 6.800 6.700 6.800 3,648,000 24,673,460 6.7636 4.893 4.893 4.929 4.857 4.929 5,032,722 4.9026 0.00%
2003-10-10 0 6.750 6.700 6.750 6.650 6.800 1,535,797 10,354,681 6.7422 4.893 4.857 4.893 4.820 4.929 2,118,761 4.8871 1.50%
2003-10-09 0 6.650 6.650 6.700 6.600 6.800 1,158,000 7,758,200 6.6997 4.820 4.820 4.857 4.784 4.929 1,597,558 4.8563 -0.75%
2003-10-08 0 6.700 6.700 6.750 6.550 6.900 4,815,000 32,595,238 6.7695 4.857 4.857 4.893 4.748 5.002 6,642,697 4.9069 -2.90%
2003-10-07 0 6.900 6.850 6.900 6.850 7.000 2,170,000 14,966,600 6.8971 5.002 4.965 5.002 4.965 5.074 2,993,697 4.9994 0.00%
2003-10-06 0 6.900 6.850 7.000 6.850 7.150 1,657,000 11,575,490 6.9858 5.002 4.965 5.074 4.965 5.183 2,285,971 5.0637 -0.72%
2003-10-03 0 6.950 6.900 7.050 6.900 7.150 982,066 6,981,577 7.1091 5.038 5.002 5.110 5.002 5.183 1,354,842 5.1531 -1.42%
2003-10-02 0 7.050 7.050 7.100 6.800 7.100 1,714,000 11,977,880 6.9883 5.110 5.110 5.146 4.929 5.146 2,364,607 5.0655 4.44%
2003-09-30 0 6.750 6.750 6.800 6.650 6.800 1,593,246 10,685,399 6.7067 4.893 4.893 4.929 4.820 4.929 2,198,017 4.8614 -0.74%
2003-09-29 0 6.800 6.750 6.800 6.750 6.850 937,842 6,361,184 6.7828 4.929 4.893 4.929 4.893 4.965 1,293,832 4.9165 -2.86%
2003-09-26 0 7.000 6.950 7.050 6.800 7.050 1,161,000 8,084,334 6.9633 5.074 5.038 5.110 4.929 5.110 1,601,697 5.0474 0.00%
2003-09-25 0 7.000 7.000 7.050 6.800 7.100 1,452,000 10,202,556 7.0266 5.074 5.074 5.110 4.929 5.146 2,003,156 5.0932 -2.10%
2003-09-24 0 7.150 7.050 7.150 6.800 7.150 2,624,143 18,380,187 7.0043 5.183 5.110 5.183 4.929 5.183 3,620,225 5.0771 8.33%
2003-09-23 0 6.600 6.550 6.650 6.600 6.700 721,000 4,772,200 6.6189 4.784 4.748 4.820 4.784 4.857 994,680 4.7977 -0.75%
2003-09-22 0 6.650 6.600 6.650 6.500 6.800 1,366,336 9,061,256 6.6318 4.820 4.784 4.820 4.712 4.929 1,884,975 4.8071 2.31%
2003-09-19 0 6.500 6.400 6.750 6.400 6.900 1,952,421 13,117,506 6.7186 4.712 4.639 4.893 4.639 5.002 2,693,529 4.8700 -3.70%
2003-09-18 0 6.750 6.700 6.750 6.700 6.950 1,407,000 9,547,900 6.7860 4.893 4.857 4.893 4.857 5.038 1,941,075 4.9189 -3.57%
2003-09-17 0 7.000 7.000 7.050 7.000 7.200 314,094 2,229,458 7.0981 5.074 5.074 5.110 5.074 5.219 433,319 5.1451 -1.41%
2003-09-16 0 7.100 7.100 7.150 6.850 7.200 1,133,559 8,031,929 7.0856 5.146 5.146 5.183 4.965 5.219 1,563,840 5.1360 -0.70%
2003-09-15 0 7.150 7.100 7.150 7.000 7.250 1,481,000 10,574,952 7.1404 5.183 5.146 5.183 5.074 5.255 2,043,164 5.1758 0.85%
2003-09-11 0 7.150 7.150 7.200 6.750 7.200 1,355,000 9,502,300 7.0128 5.139 5.139 5.175 4.852 5.175 1,885,156 5.0406 5.93%
2003-09-10 0 6.750 6.600 6.750 6.400 6.750 2,935,000 19,379,900 6.6030 4.852 4.744 4.852 4.600 4.852 4,083,345 4.7461 3.05%
2003-09-09 0 6.550 6.550 6.600 6.500 7.150 2,514,000 16,805,900 6.6849 4.708 4.708 4.744 4.672 5.139 3,497,625 4.8049 -8.39%
2003-09-08 0 7.150 6.950 7.200 6.950 7.250 718,000 5,086,800 7.0847 5.139 4.995 5.175 4.995 5.211 998,924 5.0923 -0.69%
2003-09-05 0 7.200 7.150 7.200 7.000 7.200 777,347 5,523,549 7.1056 5.175 5.139 5.175 5.031 5.175 1,081,491 5.1073 0.00%
2003-09-04 0 7.200 7.200 7.300 7.100 7.500 2,622,513 18,987,891 7.2403 5.175 5.175 5.247 5.103 5.391 3,648,594 5.2042 -3.36%
2003-09-03 0 7.450 7.400 7.450 7.050 7.600 4,908,727 36,481,392 7.4319 5.355 5.319 5.355 5.067 5.463 6,829,310 5.3419 7.19%
2003-09-02 0 6.950 6.900 6.950 6.650 6.950 1,008,000 6,921,600 6.8667 4.995 4.960 4.995 4.780 4.995 1,402,389 4.9356 4.51%
2003-09-01 0 6.650 6.650 6.700 6.600 6.800 1,474,000 9,864,500 6.6923 4.780 4.780 4.816 4.744 4.888 2,050,715 4.8103 2.31%
2003-08-29 0 6.500 6.450 6.550 6.400 6.600 1,778,000 11,521,336 6.4799 4.672 4.636 4.708 4.600 4.744 2,473,658 4.6576 2.36%
2003-08-28 0 6.350 6.300 6.350 6.250 6.500 1,348,000 8,520,800 6.3211 4.564 4.528 4.564 4.492 4.672 1,875,417 4.5434 -0.78%
2003-08-27 0 6.400 6.350 6.400 6.350 6.550 1,302,000 8,413,400 6.4619 4.600 4.564 4.600 4.564 4.708 1,811,419 4.6446 0.00%
2003-08-26 0 6.400 6.350 6.400 6.300 6.650 3,716,000 23,890,780 6.4292 4.600 4.564 4.600 4.528 4.780 5,169,918 4.6211 -4.48%
2003-08-25 0 6.700 6.650 6.700 6.600 7.000 6,285,456 42,670,755 6.7888 4.816 4.780 4.816 4.744 5.031 8,744,696 4.8796 -5.63%
2003-08-22 0 7.100 7.050 7.100 6.800 7.200 1,952,000 13,811,850 7.0757 5.103 5.067 5.103 4.888 5.175 2,715,737 5.0859 4.41%
2003-08-21 0 6.800 6.750 6.800 6.650 6.850 1,138,000 7,668,500 6.7386 4.888 4.852 4.888 4.780 4.924 1,583,253 4.8435 2.26%
2003-08-20 0 6.650 6.600 6.700 6.650 6.800 1,656,000 11,038,372 6.6657 4.780 4.744 4.816 4.780 4.888 2,303,925 4.7911 0.00%
2003-08-19 0 6.650 6.600 6.700 6.600 6.700 1,032,000 6,871,400 6.6583 4.780 4.744 4.816 4.744 4.816 1,435,779 4.7858 -0.75%
2003-08-18 0 6.700 6.650 6.750 6.650 7.000 844,000 5,686,300 6.7373 4.816 4.780 4.852 4.780 5.031 1,174,222 4.8426 -2.90%
2003-08-15 0 6.900 6.800 6.950 6.800 6.950 534,913 3,683,880 6.8869 4.960 4.888 4.995 4.888 4.995 744,202 4.9501 -1.43%
2003-08-14 0 7.000 7.000 7.100 6.750 7.150 1,364,000 9,475,348 6.9467 5.031 5.031 5.103 4.852 5.139 1,897,677 4.9931 2.19%
2003-08-13 0 6.850 6.650 6.850 6.400 6.900 2,774,000 18,520,400 6.6764 4.924 4.780 4.924 4.600 4.960 3,859,352 4.7988 6.20%
2003-08-12 0 6.450 6.350 6.450 6.300 6.550 2,074,002 13,343,108 6.4335 4.636 4.564 4.636 4.528 4.708 2,885,474 4.6242 -0.77%
2003-08-11 0 6.500 6.450 6.550 6.200 6.650 1,962,789 12,686,819 6.4637 4.672 4.636 4.708 4.456 4.780 2,730,747 4.6459 4.00%
2003-08-08 0 6.250 6.200 6.300 6.200 6.400 1,310,094 8,235,337 6.2861 4.492 4.456 4.528 4.456 4.600 1,822,680 4.5183 -0.79%
2003-08-07 0 6.300 6.250 6.300 6.150 6.350 864,000 5,410,900 6.2626 4.528 4.492 4.528 4.420 4.564 1,202,048 4.5014 0.00%
2003-08-06 0 6.300 6.300 6.350 6.200 6.450 707,293 4,441,737 6.2799 4.528 4.528 4.564 4.456 4.636 984,028 4.5138 -2.33%
2003-08-05 0 6.450 6.400 6.450 6.400 6.550 648,000 4,192,008 6.4691 4.636 4.600 4.636 4.600 4.708 901,536 4.6499 -0.77%
2003-08-04 0 6.500 6.500 6.550 6.500 6.600 899,566 5,870,194 6.5256 4.672 4.672 4.708 4.672 4.744 1,251,529 4.6904 0.00%
2003-08-01 0 6.500 6.500 6.550 6.300 6.550 1,514,806 9,832,397 6.4909 4.672 4.672 4.708 4.528 4.708 2,107,487 4.6655 4.84%
2003-07-31 0 6.200 6.150 6.200 6.150 6.250 1,905,000 11,851,250 6.2211 4.456 4.420 4.456 4.420 4.492 2,650,348 4.4716 -0.80%
2003-07-30 0 6.250 6.200 6.250 6.200 6.550 1,370,000 8,697,800 6.3488 4.492 4.456 4.492 4.456 4.708 1,906,025 4.5633 -2.34%
2003-07-29 0 6.400 6.500 6.550 6.250 6.700 4,712,343 30,670,659 6.5086 4.600 4.672 4.708 4.492 4.816 6,556,089 4.6782 2.40%
2003-07-28 0 6.250 6.150 6.250 5.850 6.400 2,763,000 17,015,800 6.1585 4.492 4.420 4.492 4.205 4.600 3,844,048 4.4265 6.84%
2003-07-25 0 5.850 5.800 5.850 5.800 5.850 186,000 1,096,900 5.8973 4.205 4.169 4.205 4.169 4.205 258,774 4.2388 -1.68%
2003-07-24 0 5.950 5.950 6.000 5.900 6.000 821,842 4,881,726 5.9400 4.277 4.277 4.313 4.241 4.313 1,143,395 4.2695 -0.83%
2003-07-23 0 6.000 5.900 6.000 5.900 6.100 2,100,000 12,618,100 6.0086 4.313 4.241 4.313 4.241 4.385 2,921,644 4.3188 1.69%
2003-07-22 0 5.900 5.850 5.900 5.750 5.950 360,000 2,095,500 5.8208 4.241 4.205 4.241 4.133 4.277 500,853 4.1839 -0.84%
2003-07-21 0 5.950 5.900 5.950 5.850 5.950 388,000 2,290,940 5.9045 4.277 4.241 4.277 4.205 4.277 539,808 4.2440 0.85%
2003-07-18 0 5.900 5.850 5.900 5.800 5.950 978,000 5,746,800 5.8761 4.241 4.205 4.241 4.169 4.277 1,360,651 4.2236 0.00%
2003-07-17 0 5.900 5.900 5.950 5.650 5.950 2,656,000 15,372,400 5.7878 4.241 4.241 4.277 4.061 4.277 3,695,183 4.1601 5.36%
2003-07-16 0 5.600 5.600 5.700 5.600 5.850 1,685,000 9,635,694 5.7185 4.025 4.025 4.097 4.025 4.205 2,344,271 4.1103 -4.27%
2003-07-15 0 5.850 5.800 5.850 5.700 5.900 1,452,000 8,441,600 5.8138 4.205 4.169 4.205 4.097 4.241 2,020,108 4.1788 0.00%
2003-07-14 0 5.850 5.800 5.850 5.650 5.900 1,222,000 7,094,800 5.8059 4.205 4.169 4.205 4.061 4.241 1,700,118 4.1731 2.63%
2003-07-11 0 5.700 5.650 5.750 5.650 5.800 623,900 3,540,340 5.6745 4.097 4.061 4.133 4.061 4.169 868,006 4.0787 -1.72%
2003-07-10 0 5.800 5.650 5.800 5.550 5.800 1,832,500 10,374,600 5.6614 4.169 4.061 4.169 3.989 4.169 2,549,482 4.0693 0.00%
2003-07-09 0 5.800 5.750 5.800 5.550 5.800 892,000 5,098,100 5.7154 4.169 4.133 4.169 3.989 4.169 1,241,003 4.1080 5.45%
2003-07-08 0 5.500 5.500 5.550 5.500 5.850 751,817 4,206,827 5.5955 3.953 3.953 3.989 3.953 4.205 1,045,972 4.0219 -5.17%
2003-07-07 0 5.800 5.750 5.800 5.550 5.900 2,574,000 14,862,200 5.7740 4.169 4.133 4.169 3.989 4.241 3,581,100 4.1502 3.57%
2003-07-04 0 5.600 5.550 5.600 5.300 5.650 3,648,000 20,051,900 5.4967 4.025 3.989 4.025 3.809 4.061 5,075,312 3.9509 4.67%
2003-07-03 0 5.350 5.250 5.350 5.200 5.350 5,472,300 28,878,200 5.2772 3.845 3.774 3.845 3.738 3.845 7,613,386 3.7931 2.88%
2003-07-02 0 5.200 5.150 5.200 4.925 5.250 7,129,000 36,899,100 5.1759 3.738 3.702 3.738 3.540 3.774 9,918,284 3.7203 5.05%
2003-06-30 0 4.950 4.950 5.000 4.950 5.050 2,816,615 14,036,520 4.9835 3.558 3.558 3.594 3.558 3.630 3,918,640 3.5820 0.00%
2003-06-27 0 4.950 4.925 4.950 4.875 4.950 1,224,000 6,031,250 4.9275 3.558 3.540 3.558 3.504 3.558 1,702,901 3.5418 1.02%
2003-06-26 0 4.900 4.875 4.900 4.850 4.900 1,295,930 6,342,041 4.8938 3.522 3.504 3.522 3.486 3.522 1,802,974 3.5175 1.03%
2003-06-25 0 4.850 4.825 4.850 4.850 4.975 1,488,000 7,275,950 4.8898 3.486 3.468 3.486 3.486 3.576 2,070,193 3.5146 -1.02%
2003-06-24 0 4.900 4.900 4.925 4.900 4.950 587,614 2,884,738 4.9092 3.522 3.522 3.540 3.522 3.558 817,523 3.5286 -1.51%
2003-06-23 0 4.975 4.975 5.000 4.950 5.050 2,776,255 13,914,000 5.0118 3.576 3.576 3.594 3.558 3.630 3,862,489 3.6023 -0.50%
2003-06-20 0 5.000 4.975 5.000 4.975 5.150 3,689,000 18,497,750 5.0143 3.594 3.576 3.594 3.576 3.702 5,132,354 3.6041 -2.91%
2003-06-19 0 5.150 5.100 5.150 5.100 5.150 1,341,672 6,901,086 5.1436 3.702 3.666 3.702 3.666 3.702 1,866,613 3.6971 0.98%
2003-06-18 0 5.100 5.050 5.100 5.100 5.250 1,087,022 5,609,925 5.1608 3.666 3.630 3.666 3.666 3.774 1,512,329 3.7095 -0.97%
2003-06-17 0 5.150 5.150 5.250 5.150 5.300 1,564,706 8,209,150 5.2464 3.702 3.702 3.774 3.702 3.809 2,176,911 3.7710 -0.96%
2003-06-16 0 5.200 5.150 5.200 5.150 5.200 2,694,000 13,881,000 5.1526 3.738 3.702 3.738 3.702 3.738 3,748,051 3.7035 0.97%
2003-06-13 0 5.150 5.100 5.150 5.050 5.150 1,558,317 7,964,719 5.1111 3.702 3.666 3.702 3.630 3.702 2,168,022 3.6737 0.98%
2003-06-12 0 5.100 5.050 5.100 5.050 5.200 3,834,228 19,615,347 5.1159 3.666 3.630 3.666 3.630 3.738 5,334,403 3.6771 0.00%
2003-06-11 0 5.100 5.050 5.100 5.050 5.150 1,721,891 8,774,171 5.0957 3.666 3.630 3.666 3.630 3.702 2,395,596 3.6626 2.51%
2003-06-10 0 4.975 4.950 5.000 4.950 5.050 4,200,000 20,979,650 4.9952 3.576 3.558 3.594 3.558 3.630 5,843,287 3.5904 -0.50%
2003-06-09 0 5.000 4.975 5.000 4.900 5.000 398,000 1,980,100 4.9751 3.594 3.576 3.594 3.522 3.594 553,721 3.5760 0.50%
2003-06-06 0 4.975 4.950 5.000 4.950 5.050 412,000 2,059,924 4.9998 3.576 3.558 3.594 3.558 3.630 573,199 3.5937 -0.50%
2003-06-05 0 5.000 5.000 5.050 4.975 5.150 3,665,012 18,564,702 5.0654 3.594 3.594 3.630 3.576 3.702 5,098,980 3.6409 0.00%
2003-06-03 0 5.000 4.975 5.050 4.900 5.050 2,960,000 14,780,300 4.9933 3.594 3.576 3.630 3.522 3.630 4,118,126 3.5891 1.52%
2003-06-02 0 4.925 4.900 4.925 4.850 4.975 2,071,600 10,137,340 4.8935 3.540 3.522 3.540 3.486 3.576 2,882,132 3.5173 3.68%
2003-05-30 0 4.750 4.750 4.825 4.750 4.875 1,484,000 7,114,950 4.7944 3.414 3.414 3.468 3.414 3.504 2,064,628 3.4461 -2.56%
2003-05-29 0 4.875 4.825 4.900 4.825 4.900 538,932 2,623,767 4.8685 3.504 3.468 3.522 3.468 3.522 749,794 3.4993 0.52%
2003-05-28 0 4.850 4.825 4.875 4.850 4.975 1,146,000 5,610,300 4.8955 3.486 3.468 3.504 3.486 3.576 1,594,383 3.5188 -0.51%
2003-05-27 0 4.875 4.850 4.875 4.850 5.050 4,328,000 21,359,100 4.9351 3.504 3.486 3.504 3.486 3.630 6,021,368 3.5472 -2.50%
2003-05-26 0 5.000 4.975 5.000 4.950 5.050 4,226,000 21,121,600 4.9980 3.594 3.576 3.594 3.558 3.630 5,879,460 3.5924 5.26%
2003-05-23 0 4.750 4.725 4.750 4.725 4.800 1,316,000 6,252,600 4.7512 3.414 3.396 3.414 3.396 3.450 1,830,897 3.4150 -1.04%
2003-05-22 0 4.800 4.775 4.800 4.775 4.825 2,726,000 13,054,150 4.7888 3.450 3.432 3.450 3.432 3.468 3,792,572 3.4420 0.52%
2003-05-21 0 4.775 4.750 4.800 4.775 4.900 2,010,000 9,668,500 4.8102 3.432 3.414 3.450 3.432 3.522 2,796,430 3.4574 -0.52%
2003-05-20 0 4.800 4.800 4.825 4.725 4.825 2,572,000 12,342,566 4.7988 3.450 3.450 3.468 3.396 3.468 3,578,318 3.4493 1.05%
2003-05-19 0 4.750 4.750 4.775 4.700 4.800 657,000 3,125,160 4.7567 3.414 3.414 3.432 3.378 3.450 914,057 3.4190 -1.04%
2003-05-16 0 4.800 4.775 4.800 4.750 4.800 3,383,000 16,123,367 4.7660 3.450 3.432 3.450 3.414 3.450 4,706,629 3.4257 0.00%
2003-05-15 0 4.800 4.775 4.800 4.800 4.825 910,000 4,368,200 4.8002 3.450 3.432 3.450 3.450 3.468 1,266,046 3.4503 0.00%
2003-05-14 0 4.800 4.775 4.800 4.800 4.850 691,992 3,328,228 4.8096 3.450 3.432 3.450 3.450 3.486 962,740 3.4570 0.00%
2003-05-13 0 4.800 4.775 4.800 4.750 4.825 1,380,878 6,623,699 4.7967 3.450 3.432 3.450 3.414 3.468 1,921,159 3.4478 0.52%
2003-05-12 0 4.775 4.775 4.800 4.775 4.800 2,070,331 9,936,589 4.7995 3.432 3.432 3.450 3.432 3.450 2,880,366 3.4498 -0.52%
2003-05-09 0 4.800 4.800 4.825 4.725 4.825 1,086,000 5,227,680 4.8137 3.450 3.450 3.468 3.396 3.468 1,510,907 3.4600 -0.52%
2003-05-07 0 4.825 4.825 4.850 4.800 4.900 1,539,640 7,435,166 4.8292 3.468 3.468 3.486 3.450 3.522 2,142,038 3.4711 -1.53%
2003-05-06 0 4.900 4.875 4.900 4.825 5.150 1,521,376 7,488,902 4.9225 3.522 3.504 3.522 3.468 3.702 2,116,628 3.5381 -3.92%
2003-05-05 0 5.100 5.050 5.100 4.975 5.100 1,428,526 7,201,110 5.0409 3.666 3.630 3.666 3.576 3.666 1,987,449 3.6233 2.51%
2003-05-02 0 4.975 4.950 4.975 4.950 5.050 3,302,000 16,457,178 4.9840 3.576 3.558 3.576 3.558 3.630 4,593,937 3.5824 1.02%
2003-04-30 0 4.925 4.900 4.950 4.775 5.000 5,956,000 29,171,900 4.8979 3.540 3.522 3.558 3.432 3.594 8,286,337 3.5205 4.79%
2003-04-29 0 4.700 4.700 4.725 4.600 4.775 1,943,831 9,178,304 4.7218 3.378 3.378 3.396 3.306 3.432 2,704,372 3.3939 6.82%
2003-04-28 0 4.400 4.375 4.425 4.200 4.475 831,000 3,647,300 4.3890 3.163 3.145 3.181 3.019 3.217 1,156,136 3.1547 2.92%
2003-04-25 0 4.275 4.250 4.275 4.225 4.350 2,532,000 10,939,192 4.3204 3.073 3.055 3.073 3.037 3.127 3,522,667 3.1054 -3.93%
2003-04-24 0 4.450 4.450 4.475 4.400 4.600 1,607,428 7,238,693 4.5033 3.199 3.199 3.217 3.163 3.306 2,236,348 3.2368 -2.20%
2003-04-23 0 4.550 4.500 4.550 4.500 4.700 1,711,000 7,885,500 4.6087 3.270 3.234 3.270 3.234 3.378 2,380,444 3.3126 -3.19%
2003-04-22 0 4.700 4.650 4.725 4.700 4.800 1,367,000 6,499,675 4.7547 3.378 3.342 3.396 3.378 3.450 1,901,851 3.4176 -1.57%
2003-04-17 0 4.775 4.775 4.800 4.750 4.800 498,001 2,374,205 4.7675 3.432 3.432 3.450 3.414 3.450 692,848 3.4267 0.53%
2003-04-16 0 4.750 4.750 4.775 4.750 4.750 1,318,000 6,244,774 4.7381 3.414 3.414 3.432 3.414 3.414 1,833,679 3.4056 1.06%
2003-04-15 0 4.700 4.700 4.750 4.675 4.825 1,616,417 7,613,368 4.7100 3.378 3.378 3.414 3.360 3.468 2,248,854 3.3854 0.00%
2003-04-14 0 4.700 4.700 4.725 4.650 4.775 1,084,000 5,128,300 4.7309 3.378 3.378 3.396 3.342 3.432 1,508,125 3.4004 -1.05%
2003-04-11 0 4.750 4.750 4.775 4.500 4.800 1,965,000 9,215,532 4.6898 3.414 3.414 3.432 3.234 3.450 2,733,824 3.3709 4.40%
2003-04-10 0 4.550 4.550 4.575 4.550 4.700 1,706,358 7,809,847 4.5769 3.270 3.270 3.288 3.270 3.378 2,373,986 3.2898 -4.71%
2003-04-09 0 4.775 4.775 4.825 4.775 4.925 275,900 1,329,220 4.8178 3.432 3.432 3.468 3.432 3.540 383,848 3.4629 -3.05%
2003-04-08 0 4.925 4.875 4.950 4.775 4.950 547,783 2,686,058 4.9035 3.540 3.504 3.558 3.432 3.558 762,108 3.5245 -1.50%
2003-04-07 0 5.000 4.950 5.000 5.000 5.100 1,591,000 8,051,890 5.0609 3.594 3.558 3.594 3.594 3.666 2,213,493 3.6376 -0.99%
2003-04-04 0 5.050 5.050 5.100 4.975 5.100 582,500 2,947,500 5.0601 3.630 3.630 3.666 3.576 3.666 810,408 3.6371 0.00%
2003-04-03 0 5.050 5.000 5.050 4.750 5.050 907,250 4,508,056 4.9689 3.630 3.594 3.630 3.414 3.630 1,262,220 3.5715 3.59%
2003-04-02 0 4.875 4.825 4.875 4.775 4.950 1,620,397 7,944,507 4.9028 3.504 3.468 3.504 3.432 3.558 2,254,392 3.5240 0.00%
2003-04-01 0 4.875 4.875 4.900 4.875 5.050 1,841,100 9,195,797 4.9947 3.504 3.504 3.522 3.504 3.630 2,561,447 3.5901 -4.41%
2003-03-31 0 5.100 5.100 5.300 4.775 5.250 1,702,000 8,363,850 4.9141 3.666 3.666 3.809 3.432 3.774 2,367,922 3.5321 2.51%
2003-03-28 0 4.975 4.975 5.000 4.950 5.050 1,289,000 6,425,935 4.9852 3.576 3.576 3.594 3.558 3.630 1,793,333 3.5832 -1.49%
2003-03-27 0 5.050 5.000 5.050 4.975 5.100 2,750,000 13,799,750 5.0181 3.630 3.594 3.630 3.576 3.666 3,825,962 3.6069 -1.94%
2003-03-26 0 5.150 5.100 5.150 5.150 5.600 3,566,260 18,839,685 5.2828 3.702 3.666 3.702 3.702 4.025 4,961,591 3.7971 -9.65%
2003-03-25 0 5.700 5.650 5.700 5.650 5.800 971,000 5,550,500 5.7163 4.097 4.061 4.097 4.061 4.169 1,350,912 4.1087 0.00%
2003-03-24 0 5.700 5.650 5.700 5.600 5.700 715,689 4,055,330 5.6663 4.097 4.061 4.097 4.025 4.097 995,709 4.0728 1.79%
2003-03-21 0 5.600 5.600 5.650 5.550 5.650 276,000 1,547,400 5.6065 4.025 4.025 4.061 3.989 4.061 383,987 4.0298 -1.75%
2003-03-20 0 5.700 5.650 5.750 5.600 5.800 727,000 4,118,150 5.6646 4.097 4.061 4.133 4.025 4.169 1,011,445 4.0716 -1.72%
2003-03-19 0 5.800 5.750 5.800 5.450 5.800 870,852 4,905,301 5.6328 4.169 4.133 4.169 3.917 4.169 1,211,581 4.0487 6.42%
2003-03-18 0 5.450 5.450 5.500 5.350 5.500 409,505 2,230,351 5.4465 3.917 3.917 3.953 3.845 3.953 569,727 3.9148 0.93%
2003-03-17 0 5.400 5.300 5.400 5.250 5.450 336,636 1,815,544 5.3932 3.881 3.809 3.881 3.774 3.917 468,348 3.8765 -0.92%
2003-03-14 0 5.450 5.400 5.500 5.400 5.500 137,137 747,969 5.4542 3.917 3.881 3.953 3.881 3.953 190,793 3.9203 2.83%
2003-03-13 0 5.300 5.300 5.500 5.300 5.450 237,345 1,278,808 5.3880 3.809 3.809 3.953 3.809 3.917 330,208 3.8727 -3.64%
2003-03-12 0 5.500 5.400 5.500 5.200 5.500 382,000 2,049,900 5.3662 3.953 3.881 3.953 3.738 3.953 531,461 3.8571 3.77%
2003-03-11 0 5.300 5.300 5.400 5.200 5.400 106,000 563,300 5.3142 3.809 3.809 3.881 3.738 3.881 147,473 3.8197 1.92%
2003-03-10 0 5.200 5.150 5.500 5.100 5.500 543,000 2,907,150 5.3539 3.738 3.702 3.953 3.666 3.953 755,454 3.8482 -5.45%
2003-03-07 0 5.500 5.500 5.600 5.500 5.700 259,100 1,436,660 5.5448 3.953 3.953 4.025 3.953 4.097 360,475 3.9855 -2.65%
2003-03-06 0 5.650 5.600 5.650 5.550 5.700 314,000 1,765,800 5.6236 4.061 4.025 4.061 3.989 4.097 436,855 4.0421 -0.88%
2003-03-05 0 5.700 5.600 5.750 5.500 5.750 306,000 1,726,272 5.6414 4.097 4.025 4.133 3.953 4.133 425,725 4.0549 1.79%
2003-03-04 0 5.600 5.550 5.600 5.550 5.700 466,000 2,620,700 5.6238 4.025 3.989 4.025 3.989 4.097 648,327 4.0423 0.00%
2003-03-03 0 5.600 5.600 5.700 5.600 5.700 1,405,000 7,898,250 5.6215 4.025 4.025 4.097 4.025 4.097 1,954,719 4.0406 0.00%
2003-02-28 0 5.600 5.600 5.700 5.600 5.800 568,006 3,239,183 5.7027 4.025 4.025 4.097 4.025 4.169 790,243 4.0990 -2.61%
2003-02-27 0 5.750 5.750 5.850 5.700 5.850 1,016,000 5,908,500 5.8155 4.133 4.133 4.205 4.097 4.205 1,413,519 4.1800 0.88%
2003-02-26 0 5.700 5.700 5.850 5.700 5.950 1,769,867 10,271,899 5.8038 4.097 4.097 4.205 4.097 4.277 2,462,343 4.1716 -4.20%
2003-02-25 0 5.950 5.800 5.950 5.800 5.950 64,000 376,600 5.8844 4.277 4.169 4.277 4.169 4.277 89,041 4.2295 -0.83%
2003-02-24 0 6.000 5.950 6.000 5.850 6.000 580,000 3,410,120 5.8795 4.313 4.277 4.313 4.205 4.313 806,930 4.2260 3.45%
2003-02-21 0 5.800 5.750 5.800 5.750 5.900 1,826,209 10,709,299 5.8642 4.169 4.133 4.169 4.133 4.241 2,540,729 4.2150 -1.69%
2003-02-20 0 5.900 5.850 5.900 5.850 5.950 2,064,000 12,165,006 5.8939 4.241 4.205 4.241 4.205 4.277 2,871,558 4.2364 -0.84%
2003-02-19 0 5.950 5.850 5.950 5.900 6.050 1,000,000 5,964,300 5.9643 4.277 4.205 4.277 4.241 4.349 1,391,259 4.2870 0.00%
2003-02-18 0 5.950 5.950 6.000 5.850 6.000 676,000 4,001,500 5.9194 4.277 4.277 4.313 4.205 4.313 940,491 4.2547 -2.46%
2003-02-17 0 6.100 5.900 6.200 5.700 6.150 1,919,000 11,442,000 5.9625 4.385 4.241 4.456 4.097 4.420 2,669,826 4.2857 7.02%
2003-02-14 0 5.700 5.600 5.700 5.550 5.700 1,963,500 10,912,844 5.5579 4.097 4.025 4.097 3.989 4.097 2,731,737 3.9948 2.70%
2003-02-13 0 5.550 5.500 5.550 5.450 5.600 348,700 1,923,725 5.5168 3.989 3.953 3.989 3.917 4.025 485,132 3.9654 0.00%
2003-02-12 0 5.550 5.500 5.550 5.550 5.550 1,050,000 5,827,500 5.5500 3.989 3.953 3.989 3.989 3.989 1,460,822 3.9892 0.91%
2003-02-11 0 5.500 5.450 5.500 5.400 5.550 956,000 5,286,700 5.5300 3.953 3.917 3.953 3.881 3.989 1,330,043 3.9748 1.85%
2003-02-10 0 5.400 5.350 5.400 5.350 5.450 940,976 5,079,795 5.3984 3.881 3.845 3.881 3.845 3.917 1,309,141 3.8803 -1.82%
2003-02-07 0 5.500 5.450 5.550 5.300 5.500 802,000 4,336,200 5.4067 3.953 3.917 3.989 3.809 3.953 1,115,790 3.8862 3.77%
2003-02-06 0 5.300 5.250 5.300 5.150 5.300 414,000 2,174,322 5.2520 3.809 3.774 3.809 3.702 3.809 575,981 3.7750 0.95%
2003-02-05 0 5.250 5.200 5.300 5.150 5.250 960,000 4,949,000 5.1552 3.774 3.738 3.809 3.702 3.774 1,335,608 3.7054 0.96%
2003-02-04 0 5.200 5.100 5.200 5.050 5.350 1,386,785 7,118,931 5.1334 3.738 3.666 3.738 3.630 3.845 1,929,377 3.6898 0.00%
2003-01-30 0 5.200 5.200 5.250 5.200 5.300 574,000 3,003,600 5.2328 3.738 3.738 3.774 3.738 3.809 798,583 3.7612 -0.95%
2003-01-29 0 5.250 5.250 5.300 5.250 5.350 842,042 4,442,614 5.2760 3.774 3.774 3.809 3.774 3.845 1,171,498 3.7922 -1.87%
2003-01-28 0 5.350 5.350 5.400 5.250 5.400 798,000 4,248,500 5.3239 3.845 3.845 3.881 3.774 3.881 1,110,225 3.8267 0.94%
2003-01-27 0 5.300 5.300 5.350 5.300 5.300 1,325,000 7,023,000 5.3004 3.809 3.809 3.845 3.809 3.809 1,843,418 3.8098 -1.85%
2003-01-24 0 5.400 5.350 5.400 5.300 5.450 1,362,000 7,367,600 5.4094 3.881 3.845 3.881 3.809 3.917 1,894,894 3.8881 0.93%
2003-01-23 0 5.350 5.350 5.450 5.350 5.400 1,356,000 7,328,300 5.4044 3.845 3.845 3.917 3.845 3.881 1,886,547 3.8845 -1.83%
2003-01-22 0 5.450 5.450 5.550 5.450 5.550 178,000 979,810 5.5046 3.917 3.917 3.989 3.917 3.989 247,644 3.9565 -3.54%
2003-01-21 0 5.650 5.550 5.600 5.600 5.750 446,000 2,518,700 5.6473 4.061 3.989 4.025 4.025 4.133 620,501 4.0591 0.89%
2003-01-20 0 5.600 5.500 5.600 5.450 5.600 96,000 536,070 5.5841 4.025 3.953 4.025 3.917 4.025 133,561 4.0137 -0.88%
2003-01-17 0 5.650 5.550 5.650 5.600 5.800 225,081 1,270,346 5.6440 4.061 3.989 4.061 4.025 4.169 313,146 4.0567 -1.74%
2003-01-16 0 5.750 5.650 5.800 5.250 5.800 636,600 3,554,240 5.5832 4.133 4.061 4.169 3.774 4.169 885,675 4.0130 5.50%
2003-01-15 0 5.450 5.300 5.350 5.350 5.650 311,000 1,728,300 5.5572 3.917 3.809 3.845 3.845 4.061 432,681 3.9944 -1.80%
2003-01-14 0 5.550 5.550 5.650 5.500 5.750 1,434,339 8,146,796 5.6798 3.989 3.989 4.061 3.953 4.133 1,995,537 4.0825 1.83%
2003-01-13 0 5.450 5.400 5.450 5.200 5.500 1,257,000 6,791,450 5.4029 3.917 3.881 3.917 3.738 3.953 1,748,812 3.8835 5.83%
2003-01-10 0 5.150 5.100 5.150 5.050 5.250 1,724,000 8,724,600 5.0607 3.702 3.666 3.702 3.630 3.774 2,398,530 3.6375 1.98%
2003-01-09 0 5.050 5.000 5.050 5.000 5.050 326,000 1,640,800 5.0331 3.630 3.594 3.630 3.594 3.630 453,550 3.6177 1.00%
2003-01-08 0 5.000 4.975 5.000 4.950 5.050 276,000 1,379,324 4.9976 3.594 3.576 3.594 3.558 3.630 383,987 3.5921 0.00%
2003-01-07 0 5.000 4.950 5.050 4.900 5.000 205,000 1,020,300 4.9771 3.594 3.558 3.630 3.522 3.594 285,208 3.5774 0.00%
2003-01-06 0 5.000 4.975 5.050 5.000 5.050 180,003 901,515 5.0083 3.594 3.576 3.630 3.594 3.630 250,431 3.5999 0.00%
2003-01-03 0 5.000 4.975 5.050 5.000 5.000 1,118,536 5,592,680 5.0000 3.594 3.576 3.630 3.594 3.594 1,556,173 3.5939 1.01%
2003-01-02 0 4.950 4.950 5.000 4.800 5.000 1,221,251 5,911,880 4.8408 3.558 3.558 3.594 3.450 3.594 1,699,076 3.4795 -2.94%
2002-12-31 0 5.100 5.100 5.150 4.850 5.150 223,000 1,114,550 4.9980 3.666 3.666 3.702 3.486 3.702 310,251 3.5924 2.00%
2002-12-30 0 5.000 4.950 5.000 4.850 5.000 1,507,000 7,618,300 5.0553 3.594 3.558 3.594 3.486 3.594 2,096,627 3.6336 0.00%
2002-12-27 0 5.000 5.000 5.050 5.000 5.150 84,975 429,812 5.0581 3.594 3.594 3.630 3.594 3.702 118,222 3.6356 -2.91%
2002-12-24 0 5.150 5.100 5.150 5.150 5.200 74,000 381,400 5.1541 3.702 3.666 3.702 3.702 3.738 102,953 3.7046 3.00%
2002-12-23 0 5.000 5.000 5.050 5.000 5.000 25,320 126,435 4.9935 3.594 3.594 3.630 3.594 3.594 35,227 3.5892 0.00%
2002-12-20 0 5.000 5.000 5.100 5.000 5.150 189,424 955,982 5.0468 3.594 3.594 3.666 3.594 3.702 263,538 3.6275 -2.91%
2002-12-19 0 5.150 5.050 5.150 5.050 5.150 204,063 1,044,512 5.1186 3.702 3.630 3.702 3.630 3.702 283,904 3.6791 0.00%
2002-12-18 0 5.150 5.000 5.200 5.050 5.200 2,718,000 13,982,216 5.1443 3.702 3.594 3.738 3.630 3.738 3,781,441 3.6976 -0.96%
2002-12-17 0 5.200 5.100 5.200 5.100 5.200 2,092,196 10,773,924 5.1496 3.738 3.666 3.738 3.666 3.738 2,910,786 3.7014 0.97%
2002-12-16 0 5.150 5.050 5.150 5.050 5.200 180,000 919,500 5.1083 3.702 3.630 3.702 3.630 3.738 250,427 3.6717 0.00%
2002-12-13 0 5.150 5.100 5.150 5.100 5.150 336,000 1,729,900 5.1485 3.702 3.666 3.702 3.666 3.702 467,463 3.7006 0.00%
2002-12-12 0 5.150 5.150 5.200 5.150 5.200 614,000 3,163,448 5.1522 3.702 3.702 3.738 3.702 3.738 854,233 3.7033 0.00%
2002-12-11 0 5.150 5.150 5.200 5.050 5.200 1,036,667 5,334,435 5.1458 3.702 3.702 3.738 3.630 3.738 1,442,272 3.6986 0.00%
2002-12-10 0 5.150 5.150 5.200 5.150 5.150 792,000 4,078,600 5.1497 3.702 3.702 3.738 3.702 3.702 1,101,877 3.7015 0.00%
2002-12-09 0 5.150 5.100 5.150 5.150 5.200 524,000 2,699,000 5.1508 3.702 3.666 3.702 3.702 3.738 729,020 3.7022 0.98%
2002-12-06 0 5.100 5.100 5.150 5.100 5.200 754,000 3,886,600 5.1546 3.666 3.666 3.702 3.666 3.738 1,049,009 3.7050 -1.92%
2002-12-05 0 5.200 5.150 5.200 5.050 5.200 1,732,000 8,895,360 5.1359 3.738 3.702 3.738 3.630 3.738 2,409,660 3.6915 -4.59%
2002-12-04 0 5.450 5.450 5.500 5.150 5.450 1,226,000 6,421,020 5.2374 3.917 3.917 3.953 3.702 3.917 1,705,683 3.7645 4.81%
2002-12-03 0 5.200 5.200 5.250 5.000 5.200 978,735 4,983,875 5.0922 3.738 3.738 3.774 3.594 3.738 1,361,674 3.6601 4.00%
2002-12-02 0 5.000 4.950 5.050 4.900 5.050 326,000 1,621,750 4.9747 3.594 3.558 3.630 3.522 3.630 453,550 3.5757 -0.99%
2002-11-29 0 5.050 4.975 5.050 4.925 5.050 9,273,000 45,924,300 4.9525 3.630 3.576 3.630 3.540 3.630 12,901,143 3.5597 1.00%
2002-11-28 0 5.000 4.975 5.000 4.975 5.050 1,425,645 7,131,534 5.0023 3.594 3.576 3.594 3.576 3.630 1,983,441 3.5955 0.00%
2002-11-27 0 5.000 4.975 5.100 4.975 5.100 838,000 4,189,800 4.9998 3.594 3.576 3.666 3.576 3.666 1,165,875 3.5937 -0.99%
2002-11-26 0 5.050 5.000 5.050 5.050 5.200 212,000 1,080,000 5.0943 3.630 3.594 3.630 3.630 3.738 294,947 3.6617 -0.98%
2002-11-25 0 5.100 5.100 5.150 5.050 5.200 452,000 2,308,200 5.1066 3.666 3.666 3.702 3.630 3.738 628,849 3.6705 -1.92%
2002-11-22 0 5.200 5.150 5.200 5.150 5.200 100,000 519,400 5.1940 3.738 3.702 3.738 3.702 3.738 139,126 3.7333 2.97%
2002-11-21 0 5.050 5.000 5.050 5.050 5.100 144,000 727,300 5.0507 3.630 3.594 3.630 3.630 3.666 200,341 3.6303 -2.88%
2002-11-20 0 5.200 5.100 5.200 5.150 5.200 436,000 2,262,700 5.1897 3.738 3.666 3.738 3.702 3.738 606,589 3.7302 -0.95%
2002-11-19 0 5.250 5.200 5.250 5.200 5.250 1,670,000 8,757,356 5.2439 3.774 3.738 3.774 3.738 3.774 2,323,402 3.7692 0.00%
2002-11-18 0 5.250 5.250 5.300 5.150 5.300 646,000 3,386,700 5.2426 3.774 3.774 3.809 3.702 3.809 898,753 3.7682 0.00%
2002-11-15 0 5.250 5.150 5.250 5.050 5.250 925,000 4,694,523 5.0752 3.774 3.702 3.774 3.630 3.774 1,286,914 3.6479 5.00%
2002-11-14 0 5.000 5.000 5.050 5.000 5.050 162,000 813,000 5.0185 3.594 3.594 3.630 3.594 3.630 225,384 3.6072 1.01%
2002-11-13 0 4.950 4.925 5.000 4.875 5.050 462,000 2,284,150 4.9440 3.558 3.540 3.594 3.504 3.630 642,762 3.5537 -1.98%
2002-11-12 0 5.050 5.000 5.100 5.000 5.100 960,000 4,817,800 5.0185 3.630 3.594 3.666 3.594 3.666 1,335,608 3.6072 0.00%
2002-11-11 0 5.050 5.000 5.050 5.000 5.100 708,457 3,552,039 5.0138 3.630 3.594 3.630 3.594 3.666 985,647 3.6038 2.02%
2002-11-08 0 4.950 4.925 4.950 4.925 5.000 88,000 435,750 4.9517 3.558 3.540 3.558 3.540 3.594 122,431 3.5592 -1.00%
2002-11-07 0 5.000 4.950 5.000 4.825 5.000 934,000 4,607,600 4.9332 3.594 3.558 3.594 3.468 3.594 1,299,436 3.5458 3.63%
2002-11-06 0 4.825 4.800 4.825 4.800 4.825 679,000 3,250,700 4.7875 3.468 3.450 3.468 3.450 3.468 944,665 3.4411 2.12%
2002-11-05 0 4.725 4.725 4.800 4.725 4.825 379,000 1,816,150 4.7920 3.396 3.396 3.450 3.396 3.468 527,287 3.4443 -2.07%
2002-11-04 0 4.825 4.825 4.850 4.775 4.850 884,000 4,233,002 4.7885 3.468 3.468 3.486 3.432 3.486 1,229,873 3.4418 0.52%
2002-11-01 0 4.800 4.775 4.800 4.750 4.850 148,000 708,050 4.7841 3.450 3.432 3.450 3.414 3.486 205,906 3.4387 0.00%
2002-10-31 0 4.800 4.750 4.900 4.650 4.900 495,000 2,332,700 4.7125 3.450 3.414 3.522 3.342 3.522 688,673 3.3872 2.67%
2002-10-30 0 4.675 4.650 4.700 4.600 4.700 228,000 1,060,550 4.6515 3.360 3.342 3.378 3.306 3.378 317,207 3.3434 1.08%
2002-10-29 0 4.625 4.625 4.650 4.625 4.675 354,000 1,645,100 4.6472 3.324 3.324 3.342 3.324 3.360 492,506 3.3403 -1.07%
2002-10-28 0 4.675 4.675 4.700 4.625 4.750 391,000 1,826,575 4.6715 3.360 3.360 3.378 3.324 3.414 543,982 3.3578 0.00%
2002-10-25 0 4.675 4.650 4.675 4.650 4.800 164,000 764,716 4.6629 3.360 3.342 3.360 3.342 3.450 228,166 3.3516 0.54%
2002-10-24 0 4.650 4.600 4.650 4.600 4.675 939,000 4,339,025 4.6209 3.342 3.306 3.342 3.306 3.360 1,306,392 3.3214 0.00%
2002-10-23 0 4.650 4.625 4.675 4.600 4.675 294,000 1,359,150 4.6230 3.342 3.324 3.360 3.306 3.360 409,030 3.3229 1.64%
2002-10-22 0 4.575 4.575 4.600 4.575 4.650 507,200 2,338,260 4.6101 3.288 3.288 3.306 3.288 3.342 705,646 3.3136 -2.66%
2002-10-21 0 4.700 4.600 4.700 4.650 4.725 392,000 1,840,850 4.6960 3.378 3.306 3.378 3.342 3.396 545,373 3.3754 1.08%
2002-10-18 0 4.650 4.650 4.675 4.550 4.675 2,003,000 9,249,900 4.6180 3.342 3.342 3.360 3.270 3.360 2,786,691 3.3193 2.76%
2002-10-17 0 4.525 4.500 4.525 4.425 4.550 804,000 3,632,900 4.5185 3.252 3.234 3.252 3.181 3.270 1,118,572 3.2478 -1.09%
2002-10-16 0 4.575 4.525 4.600 4.525 4.600 770,000 3,496,400 4.5408 3.288 3.252 3.306 3.252 3.306 1,071,269 3.2638 3.98%
2002-10-15 0 4.400 4.400 4.425 4.300 4.475 4,422,000 19,167,800 4.3346 3.163 3.163 3.181 3.091 3.217 6,152,146 3.1156 1.73%
2002-10-11 0 4.325 4.300 4.325 4.300 4.350 746,026 3,224,214 4.3219 3.109 3.091 3.109 3.091 3.127 1,037,915 3.1064 -0.57%
2002-10-10 0 4.350 4.325 4.375 4.275 4.375 50,000 217,450 4.3490 3.127 3.109 3.145 3.073 3.145 69,563 3.1259 -0.57%
2002-10-09 0 4.375 4.350 4.400 4.275 4.425 670,670 2,907,618 4.3354 3.145 3.127 3.163 3.073 3.181 933,076 3.1162 -1.13%
2002-10-08 0 4.425 4.400 4.450 4.350 4.475 1,098,000 4,817,500 4.3875 3.181 3.163 3.199 3.127 3.217 1,527,602 3.1536 1.14%
2002-10-07 0 4.375 4.375 4.425 4.375 4.475 429,000 1,888,900 4.4030 3.145 3.145 3.181 3.145 3.217 596,850 3.1648 -2.78%
2002-10-04 0 4.500 4.475 4.500 4.450 4.500 2,170,932 9,745,534 4.4891 3.234 3.217 3.234 3.199 3.234 3,020,328 3.2266 0.00%
2002-10-03 0 4.500 4.475 4.500 4.350 4.550 1,032,000 4,617,450 4.4743 3.234 3.217 3.234 3.127 3.270 1,435,779 3.2160 -2.17%
2002-10-02 0 4.600 4.600 4.625 4.500 4.650 1,446,000 6,625,558 4.5820 3.306 3.306 3.324 3.234 3.342 2,011,760 3.2934 2.22%
2002-09-30 0 4.500 4.475 4.500 4.450 4.525 1,695,600 7,608,926 4.4875 3.234 3.217 3.234 3.199 3.252 2,359,018 3.2255 0.00%
2002-09-27 0 4.500 4.475 4.500 4.300 4.550 1,198,000 5,340,150 4.4576 3.234 3.217 3.234 3.091 3.270 1,666,728 3.2040 4.05%
2002-09-26 0 4.325 4.300 4.325 4.300 4.550 381,619 1,680,383 4.4033 3.109 3.091 3.109 3.091 3.270 530,931 3.1650 -2.26%
2002-09-25 0 4.425 4.400 4.425 4.375 4.450 703,162 3,103,272 4.4133 3.181 3.163 3.181 3.145 3.199 978,280 3.1722 -0.56%
2002-09-24 0 4.450 4.375 4.450 4.425 4.500 475,000 2,126,022 4.4758 3.199 3.145 3.199 3.181 3.234 660,848 3.2171 -0.56%
2002-09-23 0 4.475 4.450 4.500 4.450 4.525 400,000 1,795,252 4.4881 3.217 3.199 3.234 3.199 3.252 556,504 3.2259 -1.10%
2002-09-20 0 4.525 4.500 4.525 4.400 4.550 400,000 1,802,750 4.5069 3.252 3.234 3.252 3.163 3.270 556,504 3.2394 0.00%
2002-09-19 0 4.525 4.525 4.575 4.500 4.725 1,348,000 6,193,150 4.5943 3.252 3.252 3.288 3.234 3.396 1,875,417 3.3023 -5.24%
2002-09-18 0 4.775 4.775 4.800 4.775 4.900 420,000 2,016,750 4.8018 3.432 3.432 3.450 3.432 3.522 584,329 3.4514 -1.55%
2002-09-17 0 4.850 4.850 4.900 4.775 4.925 560,400 2,708,250 4.8327 3.486 3.486 3.522 3.432 3.540 779,661 3.4736 -1.52%
2002-09-16 0 4.925 4.900 4.950 4.800 4.950 314,000 1,532,850 4.8817 3.540 3.522 3.558 3.450 3.558 436,855 3.5088 0.92%
2002-09-13 0 4.950 4.925 4.950 4.925 5.000 804,000 3,986,800 4.9587 3.508 3.490 3.508 3.490 3.543 1,134,617 3.5138 -1.98%
2002-09-12 0 5.050 5.000 5.050 5.000 5.150 886,000 4,473,600 5.0492 3.578 3.543 3.578 3.543 3.649 1,250,337 3.5779 -0.98%
2002-09-11 0 5.100 5.050 5.100 5.100 5.100 287,000 1,456,050 5.0733 3.614 3.578 3.614 3.614 3.614 405,019 3.5950 0.99%
2002-09-10 0 5.050 5.050 5.100 5.000 5.100 1,027,000 5,194,525 5.0580 3.578 3.578 3.614 3.543 3.614 1,449,318 3.5841 -0.98%
2002-09-09 0 5.100 5.050 5.100 5.050 5.100 530,000 2,678,300 5.0534 3.614 3.578 3.614 3.578 3.614 747,944 3.5809 0.00%
2002-09-06 0 5.100 5.050 5.100 5.000 5.100 1,051,000 5,301,966 5.0447 3.614 3.578 3.614 3.543 3.614 1,483,187 3.5747 0.00%
2002-09-05 0 5.100 5.000 5.100 5.000 5.150 1,386,000 6,996,000 5.0476 3.614 3.543 3.614 3.543 3.649 1,955,945 3.5768 3.03%
2002-09-04 0 4.950 4.950 4.975 4.850 4.950 254,000 1,251,450 4.9270 3.508 3.508 3.525 3.437 3.508 358,449 3.4913 0.00%
2002-09-03 0 4.950 4.900 4.950 4.900 5.000 1,050,500 5,193,939 4.9443 3.508 3.472 3.508 3.472 3.543 1,482,482 3.5035 -1.98%
2002-09-02 0 5.050 5.000 5.100 5.050 5.150 792,000 4,040,300 5.1014 3.578 3.543 3.614 3.578 3.649 1,117,683 3.6149 -0.98%
2002-08-30 0 5.100 5.050 5.100 5.000 5.150 1,586,000 8,043,000 5.0712 3.614 3.578 3.614 3.543 3.649 2,238,188 3.5935 2.51%
2002-08-29 0 4.975 4.950 4.975 4.950 5.000 734,000 3,652,892 4.9767 3.525 3.508 3.525 3.508 3.543 1,035,832 3.5265 -0.50%
2002-08-28 0 5.000 4.975 5.000 4.975 5.000 2,102,000 10,502,000 4.9962 3.543 3.525 3.543 3.525 3.543 2,966,375 3.5403 -0.99%
2002-08-27 0 5.050 5.000 5.050 5.050 5.250 766,000 3,887,200 5.0747 3.578 3.543 3.578 3.578 3.720 1,080,991 3.5960 -2.88%
2002-08-26 0 5.200 5.200 5.250 5.150 5.300 308,000 1,601,400 5.1994 3.685 3.685 3.720 3.649 3.756 434,654 3.6843 -0.95%
2002-08-23 0 5.250 5.250 5.300 5.050 5.350 2,868,000 14,992,641 5.2276 3.720 3.720 3.756 3.578 3.791 4,047,366 3.7043 5.00%
2002-08-22 0 5.000 4.975 5.000 4.975 5.050 1,658,500 8,308,350 5.0096 3.543 3.525 3.543 3.525 3.578 2,340,501 3.5498 -0.99%
2002-08-21 0 5.050 5.000 5.050 4.975 5.050 346,228 1,743,162 5.0347 3.578 3.543 3.578 3.525 3.578 488,602 3.5677 1.00%
2002-08-20 0 5.000 4.975 5.000 4.975 5.200 418,000 2,104,000 5.0335 3.543 3.525 3.543 3.525 3.685 589,888 3.5668 -3.85%
2002-08-19 0 5.200 5.100 5.200 5.150 5.200 156,000 803,700 5.1519 3.685 3.614 3.685 3.649 3.685 220,150 3.6507 0.97%
2002-08-16 0 5.150 5.050 5.150 5.100 5.150 384,000 1,960,000 5.1042 3.649 3.578 3.649 3.614 3.649 541,907 3.6169 1.98%
2002-08-15 0 5.050 5.050 5.100 5.050 5.250 278,000 1,413,400 5.0842 3.578 3.578 3.614 3.578 3.720 392,318 3.6027 1.00%
2002-08-14 0 5.000 4.975 5.000 4.925 5.000 135,250 672,238 4.9703 3.543 3.525 3.543 3.490 3.543 190,867 3.5220 2.04%
2002-08-13 0 4.900 4.900 4.925 4.900 4.925 351,000 1,725,275 4.9153 3.472 3.472 3.490 3.472 3.490 495,337 3.4830 2.08%
2002-08-12 0 4.800 4.800 4.850 4.800 4.950 277,020 1,354,624 4.8900 3.401 3.401 3.437 3.401 3.508 390,935 3.4651 -3.03%
2002-08-09 0 4.950 4.925 4.950 4.950 5.150 1,456,000 7,419,271 5.0957 3.508 3.490 3.508 3.508 3.649 2,054,730 3.6108 -2.94%
2002-08-08 0 5.100 5.050 5.150 5.050 5.200 177,000 906,800 5.1232 3.614 3.578 3.649 3.578 3.685 249,785 3.6303 -1.92%
2002-08-07 0 5.200 5.150 5.250 5.050 5.200 574,543 2,930,235 5.1001 3.685 3.649 3.720 3.578 3.685 810,804 3.6140 5.58%
2002-08-06 0 4.925 4.875 4.925 4.900 5.350 1,216,052 6,059,409 4.9829 3.490 3.454 3.490 3.472 3.791 1,716,111 3.5309 -10.45%
2002-08-05 0 5.500 5.450 5.500 5.450 5.550 699,000 3,826,905 5.4748 3.897 3.862 3.897 3.862 3.933 986,440 3.8795 -0.90%
2002-08-02 0 5.550 5.500 5.600 5.450 5.600 267,430 1,477,608 5.5252 3.933 3.897 3.968 3.862 3.968 377,401 3.9152 0.91%
2002-08-01 0 5.500 5.500 5.550 5.500 5.600 328,000 1,816,412 5.5378 3.897 3.897 3.933 3.897 3.968 462,879 3.9242 -0.90%
2002-07-31 0 5.550 5.500 5.550 5.500 5.700 1,191,310 6,611,464 5.5497 3.933 3.897 3.933 3.897 4.039 1,681,195 3.9326 0.00%
2002-07-30 0 5.550 5.500 5.550 5.500 5.850 768,000 4,300,900 5.6001 3.933 3.897 3.933 3.897 4.145 1,083,813 3.9683 -4.31%
2002-07-29 0 5.800 5.750 5.800 5.750 5.900 520,000 3,019,700 5.8071 4.110 4.075 4.110 4.075 4.181 733,832 4.1150 4.50%
2002-07-26 0 5.550 5.550 5.650 5.500 5.900 190,000 1,079,400 5.6811 3.933 3.933 4.004 3.897 4.181 268,131 4.0256 -5.13%
2002-07-25 0 5.850 5.850 5.900 5.800 6.100 950,000 5,672,900 5.9715 4.145 4.145 4.181 4.110 4.323 1,340,655 4.2314 0.86%
2002-07-24 0 5.800 5.800 5.900 5.700 6.100 2,180,000 12,809,900 5.8761 4.110 4.110 4.181 4.039 4.323 3,076,450 4.1639 -4.92%
2002-07-23 0 6.100 6.050 6.150 6.100 6.350 894,286 5,524,019 6.1770 4.323 4.287 4.358 4.323 4.500 1,262,030 4.3771 -2.40%
2002-07-22 0 6.250 6.250 6.350 6.250 6.450 532,000 3,359,900 6.3156 4.429 4.429 4.500 4.429 4.571 750,767 4.4753 -3.10%
2002-07-19 0 6.450 6.400 6.450 6.400 6.600 940,000 6,081,700 6.4699 4.571 4.535 4.571 4.535 4.677 1,326,542 4.5846 -2.27%
2002-07-18 0 6.600 6.500 6.650 6.500 6.750 255,300 1,698,250 6.6520 4.677 4.606 4.712 4.606 4.783 360,283 4.7137 0.76%
2002-07-17 0 6.550 6.500 6.550 6.500 6.650 665,500 4,365,375 6.5595 4.641 4.606 4.641 4.606 4.712 939,164 4.6482 -0.76%
2002-07-16 0 6.600 6.550 6.650 6.600 6.650 744,110 4,943,010 6.6428 4.677 4.641 4.712 4.677 4.712 1,050,099 4.7072 0.76%
2002-07-15 0 6.550 6.550 6.600 6.550 6.650 288,535 1,906,780 6.6085 4.641 4.641 4.677 4.641 4.712 407,185 4.6828 -0.76%
2002-07-12 0 6.600 6.550 6.600 6.500 6.600 294,000 1,920,400 6.5320 4.677 4.641 4.677 4.606 4.677 414,897 4.6286 0.76%
2002-07-11 0 6.550 6.500 6.550 6.500 6.550 236,000 1,534,672 6.5028 4.641 4.606 4.641 4.606 4.641 333,047 4.6080 0.00%
2002-07-10 0 6.550 6.500 6.550 6.500 6.550 468,000 3,043,300 6.5028 4.641 4.606 4.641 4.606 4.641 660,449 4.6079 0.77%
2002-07-09 0 6.500 6.500 6.600 6.500 6.650 807,000 5,304,850 6.5735 4.606 4.606 4.677 4.606 4.712 1,138,851 4.6581 -1.52%
2002-07-08 0 6.600 6.550 6.600 6.550 6.600 202,000 1,330,800 6.5881 4.677 4.641 4.677 4.641 4.677 285,066 4.6684 0.76%
2002-07-05 0 6.550 6.550 6.600 6.550 6.550 30,000 196,500 6.5500 4.641 4.641 4.677 4.641 4.641 42,336 4.6414 0.00%
2002-07-04 0 6.550 6.550 6.600 6.500 6.600 362,000 2,371,900 6.5522 4.641 4.641 4.677 4.606 4.677 510,860 4.6430 0.00%
2002-07-03 0 6.550 6.350 6.550 6.350 6.650 1,283,000 8,334,828 6.4964 4.641 4.500 4.641 4.500 4.712 1,810,589 4.6034 1.55%
2002-07-02 0 6.450 6.250 6.500 6.200 6.500 694,000 4,466,415 6.4358 4.571 4.429 4.606 4.393 4.606 979,383 4.5604 -0.77%
2002-06-28 0 6.500 6.450 6.500 6.350 6.500 1,857,907 11,800,435 6.3515 4.606 4.571 4.606 4.500 4.606 2,621,907 4.5007 3.17%
2002-06-27 0 6.300 6.250 6.350 6.050 6.300 1,274,000 7,792,638 6.1167 4.464 4.429 4.500 4.287 4.464 1,797,888 4.3343 5.00%
2002-06-26 0 6.000 6.000 6.050 5.950 6.200 968,286 5,887,441 6.0803 4.252 4.252 4.287 4.216 4.393 1,366,460 4.3085 -5.51%
2002-06-25 0 6.350 6.400 6.450 6.350 6.500 434,000 2,800,100 6.4518 4.500 4.535 4.571 4.500 4.606 612,467 4.5718 -2.31%
2002-06-24 0 6.500 6.400 6.550 6.350 6.600 222,000 1,441,100 6.4914 4.606 4.535 4.641 4.500 4.677 313,290 4.5999 2.36%
2002-06-21 0 6.350 6.300 6.350 6.300 6.400 1,330,000 8,383,700 6.3035 4.500 4.464 4.500 4.464 4.535 1,876,916 4.4667 1.60%
2002-06-20 0 6.250 6.200 6.250 6.200 6.250 520,000 3,225,536 6.2030 4.429 4.393 4.429 4.393 4.429 733,832 4.3955 2.46%
2002-06-19 0 6.100 6.100 6.250 6.100 6.400 1,541,100 9,667,370 6.2730 4.323 4.323 4.429 4.323 4.535 2,174,824 4.4451 -4.69%
2002-06-18 0 6.400 6.350 6.400 6.400 6.550 465,000 3,010,700 6.4746 4.535 4.500 4.535 4.535 4.641 656,215 4.5880 -1.54%
2002-06-17 0 6.500 6.500 6.550 6.400 6.550 1,450,000 9,424,490 6.4996 4.606 4.606 4.641 4.535 4.641 2,046,262 4.6057 0.00%
2002-06-14 0 6.500 6.500 6.550 6.450 6.550 773,756 5,033,348 6.5051 4.606 4.606 4.641 4.571 4.641 1,091,936 4.6096 0.00%
2002-06-13 0 6.500 6.450 6.500 6.450 6.500 158,000 1,019,900 6.4551 4.606 4.571 4.606 4.571 4.606 222,972 4.5741 0.00%
2002-06-12 0 6.500 6.500 6.550 6.450 6.500 99,900 648,910 6.4956 4.606 4.606 4.641 4.571 4.606 140,980 4.6028 0.00%
2002-06-11 0 6.500 6.500 6.550 6.500 6.600 394,000 2,569,700 6.5221 4.606 4.606 4.641 4.606 4.677 556,019 4.6216 0.00%
2002-06-10 0 6.500 6.450 6.500 6.250 6.500 346,000 2,233,400 6.4549 4.606 4.571 4.606 4.429 4.606 488,281 4.5740 0.78%
2002-06-07 0 6.450 6.300 6.450 6.300 6.450 323,000 2,060,250 6.3785 4.571 4.464 4.571 4.464 4.571 455,823 4.5199 0.00%
2002-06-06 0 6.450 6.450 6.500 6.350 6.550 1,020,000 6,621,836 6.4920 4.571 4.571 4.606 4.500 4.641 1,439,440 4.6003 1.57%
2002-06-05 0 6.350 6.350 6.400 6.300 6.450 588,052 3,734,520 6.3507 4.500 4.500 4.535 4.464 4.571 829,868 4.5001 -0.78%
2002-06-04 0 6.400 6.350 6.400 6.300 6.400 971,000 6,182,372 6.3670 4.535 4.500 4.535 4.464 4.535 1,370,290 4.5117 -0.78%
2002-06-03 0 6.450 6.400 6.450 6.250 6.500 2,909,000 18,308,100 6.2936 4.571 4.535 4.571 4.429 4.606 4,105,226 4.4597 7.50%
2002-05-31 0 6.000 6.000 6.050 5.950 6.750 4,364,000 27,197,704 6.2323 4.252 4.252 4.287 4.216 4.783 6,158,544 4.4163 -10.45%
2002-05-30 0 6.700 6.700 6.750 6.650 6.900 310,000 2,089,060 6.7389 4.748 4.748 4.783 4.712 4.889 437,477 4.7752 0.00%
2002-05-29 0 6.700 6.650 6.700 6.650 6.700 1,153,456 7,724,891 6.6972 4.748 4.712 4.748 4.712 4.748 1,627,775 4.7457 -1.47%
2002-05-28 0 6.800 6.700 6.800 6.750 7.000 738,338 5,051,818 6.8421 4.819 4.748 4.819 4.783 4.960 1,041,954 4.8484 -2.16%
2002-05-27 0 6.950 6.900 7.000 6.850 7.000 482,000 3,349,000 6.9481 4.925 4.889 4.960 4.854 4.960 680,206 4.9235 3.73%
2002-05-24 0 6.700 6.700 6.800 6.700 6.900 239,000 1,635,630 6.8436 4.748 4.748 4.819 4.748 4.889 337,280 4.8495 -1.47%
2002-05-23 0 6.800 6.800 6.850 6.800 6.900 284,073 1,944,542 6.8452 4.819 4.819 4.854 4.819 4.889 400,888 4.8506 0.00%
2002-05-22 0 6.800 6.700 6.800 6.700 7.100 549,000 3,776,988 6.8798 4.819 4.748 4.819 4.748 5.031 774,757 4.8751 -1.45%
2002-05-21 0 6.900 6.900 7.050 6.900 7.100 1,596,000 11,184,600 7.0079 4.889 4.889 4.996 4.889 5.031 2,252,300 4.9659 -2.13%
2002-05-17 0 7.050 7.050 7.100 7.050 7.100 54,000 381,096 7.0573 4.996 4.996 5.031 4.996 5.031 76,206 5.0009 0.00%
2002-05-16 0 7.050 7.000 7.050 7.000 7.100 640,000 4,510,750 7.0480 4.996 4.960 4.996 4.960 5.031 903,178 4.9943 0.43%
2002-05-15 0 7.100 7.050 7.100 7.050 7.100 606,000 4,301,200 7.0977 4.974 4.939 4.974 4.939 4.974 864,942 4.9728 0.71%
2002-05-14 0 7.050 7.050 7.100 7.050 7.150 152,000 1,078,300 7.0941 4.939 4.939 4.974 4.939 5.009 216,949 4.9703 -1.40%
2002-05-13 0 7.150 7.150 7.200 7.100 7.250 121,000 863,700 7.1380 5.009 5.009 5.044 4.974 5.080 172,703 5.0011 0.70%
2002-05-10 0 7.100 7.050 7.100 7.050 7.250 1,158,000 8,235,400 7.1117 4.974 4.939 4.974 4.939 5.080 1,652,811 4.9827 -1.39%
2002-05-09 0 7.200 7.150 7.200 7.100 7.300 801,000 5,779,050 7.2148 5.044 5.009 5.044 4.974 5.115 1,143,265 5.0549 1.41%
2002-05-08 0 7.100 7.050 7.100 7.100 7.300 572,000 4,121,224 7.2049 4.974 4.939 4.974 4.974 5.115 816,414 5.0480 -2.07%
2002-05-07 0 7.250 7.200 7.250 7.200 7.350 602,000 4,382,600 7.2801 5.080 5.044 5.080 5.044 5.150 859,233 5.1006 -0.68%
2002-05-06 0 7.300 7.250 7.350 7.250 7.550 142,000 1,043,300 7.3472 5.115 5.080 5.150 5.080 5.290 202,676 5.1476 -3.31%
2002-05-03 0 7.550 7.400 7.550 7.400 7.850 708,000 5,451,632 7.7000 5.290 5.185 5.290 5.185 5.500 1,010,527 5.3948 -3.21%
2002-05-02 0 7.800 7.600 7.800 7.450 7.800 892,000 6,764,200 7.5832 5.465 5.325 5.465 5.220 5.465 1,273,149 5.3130 4.00%
2002-04-30 0 7.500 7.500 7.650 7.000 7.700 1,450,800 10,336,720 7.1248 5.255 5.255 5.360 4.904 5.395 2,070,723 4.9918 7.14%
2002-04-29 0 7.000 6.950 7.000 6.950 7.000 1,006,456 7,022,926 6.9779 4.904 4.869 4.904 4.869 4.904 1,436,512 4.8889 0.00%
2002-04-26 0 7.000 6.950 7.000 6.900 7.000 568,000 3,963,400 6.9778 4.904 4.869 4.904 4.834 4.904 810,705 4.8888 -0.71%
2002-04-25 0 7.050 7.050 7.100 7.000 7.100 502,000 3,537,030 7.0459 4.939 4.939 4.974 4.904 4.974 716,503 4.9365 0.00%
2002-04-24 0 7.050 7.000 7.050 6.950 7.100 396,644 2,782,579 7.0153 4.939 4.904 4.939 4.869 4.974 566,129 4.9151 0.71%
2002-04-23 0 7.000 7.000 7.050 7.000 7.100 262,000 1,846,600 7.0481 4.904 4.904 4.939 4.904 4.974 373,952 4.9381 -1.41%
2002-04-22 0 7.100 7.050 7.150 6.900 7.150 529,523 3,749,009 7.0800 4.974 4.939 5.009 4.834 5.009 755,787 4.9604 2.90%
2002-04-19 0 6.900 6.800 7.050 6.800 7.050 1,310,700 9,210,941 7.0275 4.834 4.764 4.939 4.764 4.939 1,870,759 4.9236 -2.13%
2002-04-18 0 7.050 7.000 7.050 7.000 7.100 256,000 1,803,400 7.0445 4.939 4.904 4.939 4.904 4.974 365,388 4.9356 -1.40%
2002-04-17 0 7.150 7.050 7.150 7.000 7.150 717,977 5,057,994 7.0448 5.009 4.939 5.009 4.904 5.009 1,024,767 4.9358 3.62%
2002-04-16 0 6.900 6.900 6.950 6.800 6.950 273,150 1,880,905 6.8860 4.834 4.834 4.869 4.764 4.869 389,866 4.8245 -1.43%
2002-04-15 0 7.000 7.000 7.050 6.800 7.000 835,000 5,768,650 6.9086 4.904 4.904 4.939 4.764 4.904 1,191,794 4.8403 3.70%
2002-04-12 0 6.750 6.650 6.700 6.600 6.750 95,001 630,306 6.6347 4.729 4.659 4.694 4.624 4.729 135,595 4.6485 4.65%
2002-04-11 0 6.450 6.450 6.750 - - 1,000 6,200 6.2000 4.519 4.519 4.729 - - 1,427 4.3439 0.00%
2002-04-10 0 6.450 6.400 6.600 6.450 6.700 102,182 669,410 6.5512 4.519 4.484 4.624 4.519 4.694 145,844 4.5899 -0.77%
2002-04-09 0 6.500 6.500 6.650 6.500 6.700 62,739 414,056 6.5997 4.554 4.554 4.659 4.554 4.694 89,547 4.6239 -2.99%
2002-04-08 0 6.700 6.700 6.850 6.700 7.000 348,000 2,381,700 6.8440 4.694 4.694 4.799 4.694 4.904 496,700 4.7951 -1.47%
2002-04-04 0 6.800 6.450 6.750 6.500 6.850 418,748 2,807,037 6.7034 4.764 4.519 4.729 4.554 4.799 597,678 4.6966 2.26%
2002-04-03 0 6.650 6.500 6.650 6.650 6.800 284,000 1,891,676 6.6608 4.659 4.554 4.659 4.659 4.764 405,353 4.6667 -0.75%
2002-04-02 0 6.700 6.700 6.750 6.500 6.750 564,000 3,745,340 6.6407 4.694 4.694 4.729 4.554 4.729 804,996 4.6526 1.52%
2002-03-28 0 6.600 6.500 6.600 6.200 6.600 398,000 2,588,400 6.5035 4.624 4.554 4.624 4.344 4.624 568,064 4.5565 4.76%
2002-03-27 0 6.300 6.250 6.350 6.300 6.400 173,000 1,096,300 6.3370 4.414 4.379 4.449 4.414 4.484 246,922 4.4399 0.80%
2002-03-26 0 6.250 6.200 6.300 6.200 6.400 783,000 4,960,416 6.3351 4.379 4.344 4.414 4.344 4.484 1,117,574 4.4386 0.81%
2002-03-25 0 6.200 6.200 6.250 6.050 6.250 283,000 1,747,700 6.1756 4.344 4.344 4.379 4.239 4.379 403,925 4.3268 2.48%
2002-03-22 0 6.050 5.900 6.000 5.950 6.300 296,000 1,818,000 6.1419 4.239 4.134 4.204 4.169 4.414 422,480 4.3032 -5.47%
2002-03-21 0 6.400 6.300 6.400 6.350 6.500 366,000 2,338,000 6.3880 4.484 4.414 4.484 4.449 4.554 522,391 4.4756 -1.54%
2002-03-20 0 6.500 6.450 6.500 6.450 6.500 98,700 639,613 6.4804 4.554 4.519 4.554 4.519 4.554 140,874 4.5403 0.78%
2002-03-19 0 6.450 6.400 6.500 6.350 6.500 264,000 1,700,500 6.4413 4.519 4.484 4.554 4.449 4.554 376,807 4.5129 3.20%
2002-03-18 0 6.250 6.250 6.300 6.200 6.750 435,184 2,759,559 6.3411 4.379 4.379 4.414 4.344 4.729 621,137 4.4428 -8.09%
2002-03-15 0 6.800 6.650 6.850 6.250 6.800 694,000 4,489,300 6.4687 4.764 4.659 4.799 4.379 4.764 990,545 4.5322 8.80%
2002-03-14 0 6.250 6.250 6.350 6.250 6.300 392,000 2,463,100 6.2834 4.379 4.379 4.449 4.379 4.414 559,501 4.4023 0.81%
2002-03-13 0 6.200 6.150 6.250 6.150 6.300 560,000 3,474,660 6.2048 4.344 4.309 4.379 4.309 4.414 799,287 4.3472 -1.59%
2002-03-12 0 6.300 6.300 6.350 6.250 6.400 211,304 1,337,704 6.3307 4.414 4.414 4.449 4.379 4.484 301,594 4.4355 1.61%
2002-03-11 0 6.200 6.150 6.200 6.200 6.350 558,419 3,494,927 6.2586 4.344 4.309 4.344 4.344 4.449 797,030 4.3849 -2.36%
2002-03-08 0 6.350 6.300 6.350 6.350 6.450 414,000 2,647,548 6.3950 4.449 4.414 4.449 4.449 4.519 590,901 4.4805 -3.05%
2002-03-07 0 6.550 6.500 6.600 6.550 6.700 354,685 2,377,052 6.7019 4.589 4.554 4.624 4.589 4.694 506,241 4.6955 -2.24%
2002-03-06 0 6.700 6.750 6.800 6.700 6.850 218,000 1,473,900 6.7610 4.694 4.729 4.764 4.694 4.799 311,151 4.7369 -1.47%
2002-03-05 0 6.800 6.900 6.950 6.650 6.900 1,093,000 7,427,800 6.7958 4.764 4.834 4.869 4.659 4.834 1,560,036 4.7613 -0.73%
2002-03-04 0 6.850 6.850 6.950 6.800 6.950 632,935 4,358,965 6.8869 4.799 4.799 4.869 4.764 4.869 903,387 4.8251 0.74%
2002-03-01 0 6.800 6.750 6.800 6.700 6.800 408,000 2,755,406 6.7534 4.764 4.729 4.764 4.694 4.764 582,337 4.7316 1.49%
2002-02-28 0 6.700 6.600 6.700 6.550 6.750 174,000 1,157,500 6.6523 4.694 4.624 4.694 4.589 4.729 248,350 4.6608 2.29%
2002-02-27 0 6.550 6.500 6.550 6.500 6.600 278,000 1,831,700 6.5888 4.589 4.554 4.589 4.554 4.624 396,789 4.6163 1.55%
2002-02-26 0 6.450 6.350 6.450 6.300 6.750 373,728 2,475,614 6.6241 4.519 4.449 4.519 4.414 4.729 533,421 4.6410 -3.73%
2002-02-25 0 6.700 6.700 6.750 6.700 6.800 483,382 3,246,883 6.7170 4.694 4.694 4.729 4.694 4.764 689,930 4.7061 -0.74%
2002-02-22 0 6.750 6.700 6.750 6.700 6.800 194,975 1,306,638 6.7016 4.729 4.694 4.729 4.694 4.764 278,287 4.6953 0.75%
2002-02-21 0 6.700 6.700 6.750 6.700 6.750 592,000 3,969,900 6.7059 4.694 4.694 4.729 4.694 4.729 844,960 4.6983 0.00%
2002-02-20 0 6.700 6.700 6.750 6.500 6.750 630,815 4,215,033 6.6819 4.694 4.694 4.729 4.554 4.729 900,361 4.6815 0.00%
2002-02-19 0 6.700 6.650 6.750 6.550 6.700 1,336,000 8,903,800 6.6645 4.694 4.659 4.729 4.589 4.694 1,906,870 4.6693 2.29%
2002-02-18 0 6.550 6.500 6.650 6.450 6.650 293,798 1,921,352 6.5397 4.589 4.554 4.659 4.519 4.659 419,337 4.5819 -0.76%
2002-02-15 0 6.600 6.550 6.600 5.800 6.600 1,114,225 7,141,047 6.4090 4.624 4.589 4.624 4.064 4.624 1,590,331 4.4903 2.33%
2002-02-11 0 6.450 6.450 6.500 6.300 6.500 265,466 1,710,129 6.4420 4.519 4.519 4.554 4.414 4.554 378,899 4.5134 2.38%
2002-02-08 0 6.300 6.450 6.500 6.100 6.450 443,382 2,763,992 6.2339 4.414 4.519 4.554 4.274 4.519 632,838 4.3676 2.44%
2002-02-07 0 6.150 6.100 6.150 6.050 6.250 1,121,549 6,860,765 6.1172 4.309 4.274 4.309 4.239 4.379 1,600,784 4.2859 1.65%
2002-02-06 0 6.050 6.000 6.050 6.000 6.100 484,000 2,924,800 6.0430 4.239 4.204 4.239 4.204 4.274 690,812 4.2339 -0.82%
2002-02-05 0 6.100 6.050 6.100 5.800 6.100 1,617,728 9,672,063 5.9788 4.274 4.239 4.274 4.064 4.274 2,308,979 4.1889 5.17%
2002-02-04 0 5.800 5.750 5.850 5.750 5.900 190,122 1,107,314 5.8242 4.064 4.029 4.099 4.029 4.134 271,361 4.0806 0.00%
2002-02-01 0 5.800 5.700 5.900 5.750 5.850 1,170,312 6,793,547 5.8049 4.064 3.994 4.134 4.029 4.099 1,670,384 4.0671 -0.85%
2002-01-31 0 5.850 5.750 5.900 5.800 5.850 314,000 1,829,400 5.8261 4.099 4.029 4.134 4.064 4.099 448,171 4.0819 0.00%
2002-01-30 0 5.850 5.850 5.900 5.600 5.850 1,114,000 6,367,300 5.7157 4.099 4.099 4.134 3.923 4.099 1,590,010 4.0046 1.74%
2002-01-29 0 5.750 5.700 5.800 5.650 5.750 340,000 1,943,000 5.7147 4.029 3.994 4.064 3.959 4.029 485,281 4.0039 0.00%
2002-01-28 0 5.750 5.700 5.750 - - 108,000 621,448 5.7541 4.029 3.994 4.029 - - 154,148 4.0315 -1.71%
2002-01-25 0 5.850 5.750 5.900 5.650 5.850 2,134,000 12,276,300 5.7527 4.099 4.029 4.134 3.959 4.099 3,045,853 4.0305 1.74%
2002-01-24 0 5.750 5.750 5.800 5.650 5.800 78,000 449,800 5.7667 4.029 4.029 4.064 3.959 4.064 111,329 4.0403 0.00%
2002-01-23 0 5.750 5.750 5.800 5.700 5.800 1,400,345 8,030,338 5.7345 4.029 4.029 4.064 3.994 4.064 1,998,709 4.0178 0.00%
2002-01-22 0 5.750 5.750 5.800 5.700 5.750 330,500 1,892,350 5.7257 4.029 4.029 4.064 3.994 4.029 471,722 4.0116 0.88%
2002-01-21 0 5.700 5.650 5.700 5.600 5.700 268,000 1,517,800 5.6634 3.994 3.959 3.994 3.923 3.994 382,516 3.9679 3.64%
2002-01-18 0 5.500 5.500 5.650 5.500 5.750 666,576 3,744,039 5.6168 3.853 3.853 3.959 3.853 4.029 951,402 3.9353 -5.17%
2002-01-17 0 5.800 5.750 5.800 5.800 5.850 630,600 3,735,420 5.9236 4.064 4.029 4.064 4.064 4.099 900,054 4.1502 -1.69%
2002-01-16 0 5.900 5.900 5.950 5.900 6.050 464,000 2,760,300 5.9489 4.134 4.134 4.169 4.134 4.239 662,266 4.1680 -1.67%
2002-01-15 0 6.000 5.950 6.000 5.600 6.000 304,400 1,807,680 5.9385 4.204 4.169 4.204 3.923 4.204 434,469 4.1607 0.84%
2002-01-14 0 5.950 5.800 6.000 5.500 6.000 216,000 1,259,100 5.8292 4.169 4.064 4.204 3.853 4.204 308,296 4.0841 0.85%
2002-01-11 0 5.900 5.850 5.950 5.900 6.050 862,000 5,159,300 5.9853 4.134 4.099 4.169 4.134 4.239 1,230,331 4.1934 -1.67%
2002-01-10 0 6.000 6.000 6.050 5.950 6.050 1,831,000 10,991,050 6.0028 4.204 4.204 4.239 4.169 4.239 2,613,382 4.2057 0.84%
2002-01-09 0 5.950 5.950 6.000 5.900 6.050 672,000 4,004,500 5.9591 4.169 4.169 4.204 4.134 4.239 959,144 4.1751 0.00%
2002-01-08 0 5.950 5.900 5.950 5.900 5.950 296,000 1,758,700 5.9416 4.169 4.134 4.169 4.134 4.169 422,480 4.1628 0.00%
2002-01-07 0 5.950 5.900 5.950 5.850 5.950 146,000 867,500 5.9418 4.169 4.134 4.169 4.099 4.169 208,385 4.1630 1.71%
2002-01-04 0 5.850 5.850 5.900 5.850 5.900 341,000 2,004,200 5.8774 4.099 4.099 4.134 4.099 4.134 486,708 4.1179 -0.85%
2002-01-03 0 5.900 5.800 5.950 5.850 5.900 54,000 317,700 5.8833 4.134 4.064 4.169 4.099 4.134 77,074 4.1220 1.72%
2002-01-02 0 5.800 5.750 5.850 5.800 6.150 284,000 1,673,900 5.8940 4.064 4.029 4.099 4.064 4.309 405,353 4.1295 -4.92%
2001-12-31 0 6.100 6.100 6.200 5.700 6.200 428,000 2,486,600 5.8098 4.274 4.274 4.344 3.994 4.344 610,883 4.0705 8.93%
2001-12-28 0 5.600 5.600 5.650 5.600 5.800 138,000 778,800 5.6435 3.923 3.923 3.959 3.923 4.064 196,967 3.9540 -2.61%
2001-12-27 0 5.750 5.650 5.800 5.650 5.800 598,000 3,405,700 5.6952 4.029 3.959 4.064 3.959 4.064 853,524 3.9902 -0.86%
2001-12-24 0 5.800 5.750 5.800 5.700 5.800 32,500 186,700 5.7446 4.064 4.029 4.064 3.994 4.064 46,387 4.0248 -0.85%
2001-12-21 0 5.850 5.800 5.900 5.750 5.900 411,000 2,385,000 5.8029 4.099 4.064 4.134 4.029 4.134 586,619 4.0657 -2.50%
2001-12-20 0 6.000 6.000 6.200 6.000 6.300 496,000 3,067,342 6.1842 4.204 4.204 4.344 4.204 4.414 707,940 4.3328 -4.76%
2001-12-19 0 6.300 6.350 6.400 6.000 6.350 1,181,848 7,293,900 6.1716 4.414 4.449 4.484 4.204 4.449 1,686,849 4.3240 5.00%
2001-12-18 0 6.000 5.950 6.000 5.750 6.050 805,000 4,785,900 5.9452 4.204 4.169 4.204 4.029 4.239 1,148,975 4.1654 5.26%
2001-12-17 0 5.700 5.700 5.800 5.600 5.700 452,000 2,565,700 5.6763 3.994 3.994 4.064 3.923 3.994 645,139 3.9770 0.00%
2001-12-14 0 5.700 5.650 5.850 5.500 5.850 406,000 2,306,100 5.6800 3.994 3.959 4.099 3.853 4.099 579,483 3.9796 0.00%
2001-12-13 0 5.700 5.650 5.700 5.700 6.250 322,000 1,868,300 5.8022 3.994 3.959 3.994 3.994 4.379 459,590 4.0651 -6.56%
2001-12-12 0 6.100 6.100 6.150 6.050 6.350 202,456 1,238,995 6.1198 4.274 4.274 4.309 4.239 4.449 288,965 4.2877 -3.94%
2001-12-11 0 6.350 6.250 6.500 6.000 6.450 1,730,000 10,641,800 6.1513 4.449 4.379 4.554 4.204 4.519 2,469,225 4.3098 4.10%
2001-12-10 0 6.100 6.100 6.250 5.700 6.200 1,751,657 10,394,811 5.9343 4.274 4.274 4.379 3.994 4.344 2,500,136 4.1577 3.39%
2001-12-07 0 5.900 5.800 5.900 5.300 5.900 1,829,600 10,383,080 5.6751 4.134 4.064 4.134 3.713 4.134 2,611,384 3.9761 7.27%
2001-12-06 0 5.500 5.500 5.600 5.250 5.600 900,000 4,890,700 5.4341 3.853 3.853 3.923 3.678 3.923 1,284,568 3.8073 4.76%
2001-12-05 0 5.250 5.250 5.300 5.050 5.250 739,728 3,839,640 5.1906 3.678 3.678 3.713 3.538 3.678 1,055,812 3.6367 1.94%
2001-12-04 0 5.150 5.100 5.200 5.100 5.300 706,727 3,692,465 5.2247 3.608 3.573 3.643 3.573 3.713 1,008,710 3.6606 0.00%
2001-12-03 0 5.150 5.050 5.150 4.950 5.150 2,045,618 10,237,774 5.0047 3.608 3.538 3.608 3.468 3.608 2,919,706 3.5064 6.74%
2001-11-30 0 4.825 4.750 4.850 4.600 4.950 2,064,918 10,007,161 4.8463 3.381 3.328 3.398 3.223 3.468 2,947,253 3.3954 4.32%
2001-11-29 0 4.625 4.600 4.650 4.550 4.675 489,000 2,265,425 4.6328 3.240 3.223 3.258 3.188 3.275 697,949 3.2458 0.00%
2001-11-28 0 4.625 4.625 4.675 4.625 4.875 517,000 2,427,780 4.6959 3.240 3.240 3.275 3.240 3.416 737,913 3.2901 -3.14%
2001-11-27 0 4.775 4.750 4.800 4.500 4.800 1,733,000 8,128,075 4.6902 3.345 3.328 3.363 3.153 3.363 2,473,507 3.2861 6.70%
2001-11-26 0 4.475 4.450 4.500 4.450 4.600 1,208,000 5,414,750 4.4824 3.135 3.118 3.153 3.118 3.223 1,724,176 3.1405 -1.65%
2001-11-23 0 4.550 4.525 4.550 4.525 4.600 270,000 1,228,100 4.5485 3.188 3.170 3.188 3.170 3.223 385,370 3.1868 -0.55%
2001-11-22 0 4.575 4.550 4.575 4.500 4.625 40,000 181,650 4.5413 3.205 3.188 3.205 3.153 3.240 57,092 3.1817 1.10%
2001-11-21 0 4.525 4.500 4.525 4.475 4.700 1,127,000 5,093,675 4.5197 3.170 3.153 3.170 3.135 3.293 1,608,564 3.1666 -3.72%
2001-11-20 0 4.700 4.500 4.850 4.550 4.950 1,036,000 5,045,850 4.8705 3.293 3.153 3.398 3.188 3.468 1,478,680 3.4124 -4.08%
2001-11-19 0 4.900 4.825 4.900 4.750 4.950 774,000 3,762,736 4.8614 3.433 3.381 3.433 3.328 3.468 1,104,728 3.4060 0.00%
2001-11-16 0 4.900 4.875 4.925 4.800 4.975 1,149,000 5,636,375 4.9055 3.433 3.416 3.451 3.363 3.486 1,639,965 3.4369 2.62%
2001-11-15 0 4.775 4.775 4.800 4.450 4.825 994,000 4,684,400 4.7127 3.345 3.345 3.363 3.118 3.381 1,418,734 3.3018 8.52%
2001-11-14 0 4.400 4.400 4.450 4.400 4.500 640,000 2,855,750 4.4621 3.083 3.083 3.118 3.083 3.153 913,470 3.1263 1.15%
2001-11-13 0 4.350 4.350 4.400 4.300 4.400 661,000 2,894,700 4.3793 3.048 3.048 3.083 3.013 3.083 943,444 3.0682 0.58%
2001-11-12 0 4.325 4.325 4.350 4.325 4.400 98,000 425,800 4.3449 3.030 3.030 3.048 3.030 3.083 139,875 3.0441 -1.70%
2001-11-09 0 4.400 4.375 4.400 4.350 4.500 156,073 684,360 4.3849 3.083 3.065 3.083 3.048 3.153 222,763 3.0721 1.73%
2001-11-08 0 4.325 4.300 4.375 4.325 4.400 426,000 1,860,450 4.3673 3.030 3.013 3.065 3.030 3.083 608,029 3.0598 -0.57%
2001-11-07 0 4.350 4.350 4.375 4.350 4.400 300,000 1,311,500 4.3717 3.048 3.048 3.065 3.048 3.083 428,189 3.0629 -1.69%
2001-11-06 0 4.425 4.400 4.425 4.400 4.500 443,548 1,970,791 4.4432 3.100 3.083 3.100 3.083 3.153 633,075 3.1130 0.57%
2001-11-05 0 4.400 4.375 4.400 4.350 4.500 276,600 1,219,730 4.4097 3.083 3.065 3.083 3.048 3.153 394,791 3.0896 -1.68%
2001-11-02 0 4.475 4.400 4.450 4.400 4.525 440,000 1,961,018 4.4569 3.135 3.083 3.118 3.083 3.170 628,011 3.1226 0.00%
2001-11-01 0 4.475 4.475 4.500 4.450 4.500 600,000 2,698,550 4.4976 3.135 3.135 3.153 3.118 3.153 856,379 3.1511 -0.56%
2001-10-31 0 4.500 4.425 4.500 4.300 4.525 736,000 3,251,740 4.4181 3.153 3.100 3.153 3.013 3.170 1,050,491 3.0954 4.65%
2001-10-30 0 4.300 4.300 4.400 4.275 4.425 787,000 3,401,443 4.3220 3.013 3.013 3.083 2.995 3.100 1,123,283 3.0281 -2.82%
2001-10-29 0 4.425 4.425 4.450 4.400 4.525 1,038,000 4,672,996 4.5019 3.100 3.100 3.118 3.083 3.170 1,481,535 3.1542 -2.75%
2001-10-26 0 4.550 4.525 4.700 4.475 4.800 449,000 2,054,750 4.5763 3.188 3.170 3.293 3.135 3.363 640,857 3.2063 1.11%
2001-10-24 0 4.500 4.500 4.550 4.500 4.600 516,000 2,357,560 4.5689 3.153 3.153 3.188 3.153 3.223 736,486 3.2011 -1.64%
2001-10-23 0 4.575 4.525 4.575 4.450 4.575 618,000 2,797,100 4.5261 3.205 3.170 3.205 3.118 3.205 882,070 3.1711 3.98%
2001-10-22 0 4.400 4.400 4.475 4.400 4.475 270,000 1,195,648 4.4283 3.083 3.083 3.135 3.083 3.135 385,370 3.1026 -1.12%
2001-10-19 0 4.450 4.450 4.475 4.450 4.500 285,000 1,268,550 4.4511 3.118 3.118 3.135 3.118 3.153 406,780 3.1185 0.00%
2001-10-18 0 4.450 4.425 4.450 4.375 4.600 404,000 1,803,050 4.4630 3.118 3.100 3.118 3.065 3.223 576,628 3.1269 -1.11%
2001-10-17 0 4.500 4.475 4.500 4.250 4.500 400,000 1,783,350 4.4584 3.153 3.135 3.153 2.978 3.153 570,919 3.1236 4.65%
2001-10-16 0 4.300 4.275 4.325 4.300 4.500 402,000 1,786,250 4.4434 3.013 2.995 3.030 3.013 3.153 573,774 3.1132 -4.44%
2001-10-15 0 4.500 4.450 4.500 4.500 4.500 522,514 2,354,736 4.5066 3.153 3.118 3.153 3.153 3.153 745,783 3.1574 -1.10%
2001-10-12 0 4.550 4.425 4.575 4.450 4.600 533,668 2,405,710 4.5079 3.188 3.100 3.205 3.118 3.223 761,703 3.1583 2.82%
2001-10-11 0 4.425 4.400 4.475 4.250 4.500 673,000 2,971,575 4.4154 3.100 3.083 3.135 2.978 3.153 960,571 3.0935 5.36%
2001-10-10 0 4.200 4.175 4.225 4.175 4.250 793,000 3,339,716 4.2115 2.943 2.925 2.960 2.925 2.978 1,131,847 2.9507 -0.59%
2001-10-09 0 4.225 4.200 4.250 4.125 4.225 1,088,000 4,540,470 4.1732 2.960 2.943 2.978 2.890 2.960 1,552,900 2.9239 3.05%
2001-10-08 0 4.100 4.100 4.200 4.100 4.200 613,304 2,563,925 4.1805 2.873 2.873 2.943 2.873 2.943 875,367 2.9290 -2.38%
2001-10-05 0 4.200 4.200 4.225 4.200 4.250 187,681 793,986 4.2305 2.943 2.943 2.960 2.943 2.978 267,877 2.9640 -1.75%
2001-10-04 0 4.275 4.275 4.375 4.275 4.450 138,000 608,754 4.4113 2.995 2.995 3.065 2.995 3.118 196,967 3.0906 1.79%
2001-10-03 0 4.200 4.150 4.200 4.100 4.750 1,092,000 4,897,082 4.4845 2.943 2.908 2.943 2.873 3.328 1,558,609 3.1420 0.00%
2001-09-28 0 4.200 4.125 4.200 4.125 4.225 888,000 3,702,508 4.1695 2.943 2.890 2.943 2.890 2.960 1,267,440 2.9212 0.00%
2001-09-27 0 4.200 4.025 4.200 4.000 4.200 1,330,000 5,348,842 4.0217 2.943 2.820 2.943 2.802 2.943 1,898,306 2.8177 7.01%
2001-09-26 0 3.925 3.875 3.950 3.875 4.050 547,200 2,156,730 3.9414 2.750 2.715 2.767 2.715 2.838 781,017 2.7614 -3.09%
2001-09-25 0 4.050 4.050 4.075 4.050 4.100 1,074,350 4,376,708 4.0738 2.838 2.838 2.855 2.838 2.873 1,533,417 2.8542 -1.22%
2001-09-24 0 4.100 4.050 4.100 3.975 4.100 238,000 959,450 4.0313 2.873 2.838 2.873 2.785 2.873 339,697 2.8244 4.46%
2001-09-21 0 3.925 3.925 3.975 3.900 4.100 672,500 2,646,675 3.9356 2.750 2.750 2.785 2.732 2.873 959,858 2.7574 -4.85%
2001-09-20 0 4.125 4.100 4.150 4.050 4.300 796,000 3,370,104 4.2338 2.890 2.873 2.908 2.838 3.013 1,136,129 2.9663 -5.71%
2001-09-19 0 4.375 4.375 4.400 4.350 4.425 644,000 2,825,850 4.3880 3.065 3.065 3.083 3.048 3.100 919,180 3.0743 1.16%
2001-09-18 0 4.325 4.325 4.350 4.275 4.350 640,000 2,750,350 4.2974 3.030 3.030 3.048 2.995 3.048 913,470 3.0109 0.58%
2001-09-17 0 4.300 4.300 4.325 4.250 4.375 788,000 3,384,800 4.2954 3.013 3.013 3.030 2.978 3.065 1,124,711 3.0095 -2.93%
2001-09-14 0 4.500 4.475 4.500 4.400 4.575 2,193,200 9,807,742 4.4719 3.104 3.087 3.104 3.035 3.155 3,179,813 3.0844 3.45%
2001-09-13 0 4.350 4.300 4.325 4.200 4.500 1,128,000 4,904,700 4.3481 3.000 2.966 2.983 2.897 3.104 1,635,432 2.9990 -0.57%
2001-09-12 0 4.375 4.350 4.400 4.350 4.900 642,000 2,918,100 4.5453 3.018 3.000 3.035 3.000 3.380 930,804 3.1350 -12.06%
2001-09-11 0 4.975 4.950 4.975 4.975 5.200 528,000 2,626,300 4.9741 3.431 3.414 3.431 3.431 3.587 765,521 3.4307 0.00%
2001-09-10 0 4.975 4.975 5.000 4.900 4.975 360,000 1,782,960 4.9527 3.431 3.431 3.449 3.380 3.431 521,946 3.4160 -0.50%
2001-09-07 0 5.000 4.975 5.100 4.950 5.150 838,000 4,200,100 5.0121 3.449 3.431 3.518 3.414 3.552 1,214,975 3.4569 -6.54%
2001-09-06 0 5.350 5.300 5.350 5.300 5.700 979,000 5,349,900 5.4647 3.690 3.656 3.690 3.656 3.931 1,419,404 3.7691 -7.76%
2001-09-05 0 5.800 5.750 5.800 5.650 5.950 562,000 3,277,200 5.8313 4.000 3.966 4.000 3.897 4.104 814,816 4.0220 -3.33%
2001-09-04 0 6.000 5.950 6.000 5.950 6.000 468,400 2,816,390 6.0128 4.138 4.104 4.138 4.104 4.138 679,110 4.1472 0.00%
2001-09-03 0 6.000 6.000 6.050 6.000 6.250 330,000 2,002,500 6.0682 4.138 4.138 4.173 4.138 4.311 478,451 4.1854 -4.76%
2001-08-31 0 6.300 6.150 6.350 6.050 6.350 294,000 1,808,200 6.1503 4.345 4.242 4.380 4.173 4.380 426,256 4.2421 4.13%
2001-08-30 0 6.050 6.050 6.100 6.000 6.050 738,972 4,459,534 6.0348 4.173 4.173 4.207 4.138 4.173 1,071,399 4.1623 -0.82%
2001-08-29 0 6.100 6.050 6.100 6.000 6.200 788,000 4,870,554 6.1809 4.207 4.173 4.207 4.138 4.276 1,142,482 4.2631 -3.17%
2001-08-28 0 6.300 6.300 6.400 6.200 6.400 408,000 2,594,200 6.3583 4.345 4.345 4.414 4.276 4.414 591,539 4.3855 -0.79%
2001-08-27 0 6.350 6.350 6.400 6.300 6.500 214,921 1,366,418 6.3578 4.380 4.380 4.414 4.345 4.483 311,603 4.3851 0.79%
2001-08-24 0 6.300 6.300 6.350 6.250 6.350 364,000 2,306,400 6.3363 4.345 4.345 4.380 4.311 4.380 527,746 4.3703 -1.56%
2001-08-23 0 6.400 6.350 6.400 6.300 6.400 278,000 1,772,900 6.3773 4.414 4.380 4.414 4.345 4.414 403,059 4.3986 1.59%
2001-08-22 0 6.300 6.300 6.400 6.300 6.400 235,100 1,500,655 6.3830 4.345 4.345 4.414 4.345 4.414 340,860 4.4026 -3.08%
2001-08-21 0 6.500 6.400 6.500 6.350 6.500 184,000 1,178,800 6.4065 4.483 4.414 4.483 4.380 4.483 266,773 4.4187 2.36%
2001-08-20 0 6.350 6.250 6.350 6.200 6.350 312,500 1,949,280 6.2377 4.380 4.311 4.380 4.276 4.380 453,078 4.3023 3.25%
2001-08-17 0 6.150 6.150 6.200 6.000 6.200 190,000 1,172,700 6.1721 4.242 4.242 4.276 4.138 4.276 275,472 4.2571 -0.81%
2001-08-16 0 6.200 6.150 6.200 6.200 6.200 145,000 898,800 6.1986 4.276 4.242 4.276 4.276 4.276 210,228 4.2754 -0.80%
2001-08-15 0 6.250 6.200 6.250 6.250 6.250 88,000 547,500 6.2216 4.311 4.276 4.311 4.311 4.311 127,587 4.2912 0.81%
2001-08-14 0 6.200 6.200 6.250 6.200 6.200 324,000 2,009,000 6.2006 4.276 4.276 4.311 4.276 4.276 469,752 4.2767 -0.80%
2001-08-13 0 6.250 6.200 6.250 6.150 6.250 188,000 1,166,700 6.2059 4.311 4.276 4.311 4.242 4.311 272,572 4.2803 0.81%
2001-08-10 0 6.200 6.150 6.250 6.100 6.200 387,037 2,324,518 6.0059 4.276 4.242 4.311 4.207 4.276 561,146 4.1424 2.48%
2001-08-09 0 6.050 6.000 6.100 5.900 6.100 780,000 4,647,200 5.9579 4.173 4.138 4.207 4.069 4.207 1,130,884 4.1094 -2.42%
2001-08-08 0 6.200 6.200 6.250 6.150 6.350 870,000 5,432,100 6.2438 4.276 4.276 4.311 4.242 4.380 1,261,370 4.3065 -1.59%
2001-08-07 0 6.300 6.300 6.350 6.300 6.500 661,000 4,205,500 6.3623 4.345 4.345 4.380 4.345 4.483 958,351 4.3883 -3.08%
2001-08-06 0 6.500 6.450 6.500 6.450 6.600 696,000 4,574,824 6.5730 4.483 4.449 4.483 4.449 4.552 1,009,096 4.5336 -2.26%
2001-08-03 0 6.650 6.600 6.650 6.600 7.000 1,514,500 10,214,302 6.7443 4.587 4.552 4.587 4.552 4.828 2,195,799 4.6517 -6.34%
2001-08-02 0 7.100 7.100 7.150 7.050 7.200 2,210,000 15,722,000 7.1140 4.897 4.897 4.932 4.863 4.966 3,204,170 4.9067 0.00%
2001-08-01 0 7.100 7.100 7.150 6.750 7.150 1,288,800 9,040,615 7.0148 4.897 4.897 4.932 4.656 4.932 1,868,568 4.8383 3.65%
2001-07-31 0 6.850 6.750 6.850 6.750 6.850 282,000 1,921,500 6.8138 4.725 4.656 4.725 4.656 4.725 408,858 4.6997 2.24%
2001-07-30 0 6.700 6.750 6.800 6.600 6.750 96,000 640,500 6.6719 4.621 4.656 4.690 4.552 4.656 139,186 4.6018 -0.74%
2001-07-27 0 6.750 6.700 6.750 6.650 6.750 261,470 1,742,814 6.6654 4.656 4.621 4.656 4.587 4.656 379,093 4.5973 3.85%
2001-07-26 0 6.500 6.500 6.600 6.500 6.650 141,125 930,431 6.5930 4.483 4.483 4.552 4.483 4.587 204,610 4.5473 -1.52%
2001-07-24 0 6.600 6.600 6.700 6.400 6.700 322,000 2,109,900 6.5525 4.552 4.552 4.621 4.414 4.621 466,852 4.5194 2.33%
2001-07-23 0 6.450 6.400 6.500 6.400 6.750 462,000 3,017,800 6.5320 4.449 4.414 4.483 4.414 4.656 669,831 4.5053 -4.44%
2001-07-20 0 6.750 6.700 6.800 6.750 6.900 22,000 150,400 6.8364 4.656 4.621 4.690 4.656 4.759 31,897 4.7152 -1.46%
2001-07-19 0 6.850 6.600 6.850 6.600 6.950 960,000 6,557,100 6.8303 4.725 4.552 4.725 4.552 4.794 1,391,857 4.7110 -0.72%
2001-07-18 0 6.900 6.900 6.950 6.900 6.950 161,651 1,116,062 6.9041 4.759 4.759 4.794 4.759 4.794 234,370 4.7620 0.00%
2001-07-17 0 6.900 6.900 6.950 6.850 7.050 248,000 1,761,700 7.1036 4.759 4.759 4.794 4.725 4.863 359,563 4.8996 -4.17%
2001-07-16 0 7.200 7.200 7.250 7.100 7.250 5,308,800 37,938,140 7.1463 4.966 4.966 5.001 4.897 5.001 7,696,968 4.9290 2.13%
2001-07-13 0 7.050 6.900 7.050 6.800 7.150 1,243,000 8,689,400 6.9907 4.863 4.759 4.863 4.690 4.932 1,802,165 4.8216 0.00%
2001-07-12 0 7.050 7.000 7.100 6.550 7.100 1,952,000 13,540,292 6.9366 4.863 4.828 4.897 4.518 4.897 2,830,109 4.7844 6.82%
2001-07-11 0 6.600 6.600 6.650 6.550 6.600 310,000 2,045,300 6.5977 4.552 4.552 4.587 4.518 4.552 449,454 4.5506 -1.49%
2001-07-10 0 6.700 6.700 6.750 6.300 6.750 534,000 3,523,700 6.5987 4.621 4.621 4.656 4.345 4.656 774,220 4.5513 5.51%
2001-07-09 0 6.350 6.350 6.500 6.300 7.000 2,146,771 14,348,316 6.6837 4.380 4.380 4.483 4.345 4.828 3,112,498 4.6099 -8.63%
2001-07-05 0 6.950 6.900 6.950 6.900 6.950 764,000 5,303,400 6.9416 4.794 4.759 4.794 4.759 4.794 1,107,686 4.7878 0.00%
2001-07-04 0 6.950 6.900 6.950 6.800 6.950 2,859,000 19,746,984 6.9070 4.794 4.759 4.794 4.690 4.794 4,145,124 4.7639 0.72%
2001-07-03 0 6.900 6.850 6.950 6.700 6.950 1,742,000 12,027,700 6.9045 4.759 4.725 4.794 4.621 4.794 2,525,640 4.7622 0.73%
2001-06-29 0 6.850 6.900 6.950 6.700 6.900 1,415,250 9,599,122 6.7826 4.725 4.759 4.794 4.621 4.759 2,051,901 4.6782 -0.72%
2001-06-28 0 6.900 6.900 6.950 6.600 6.950 4,810,456 32,888,812 6.8369 4.759 4.759 4.794 4.552 4.794 6,974,444 4.7156 2.99%
2001-06-27 0 6.700 6.700 6.750 6.350 6.800 4,311,000 28,542,860 6.6209 4.621 4.621 4.656 4.380 4.690 6,250,307 4.5666 4.69%
2001-06-26 0 6.400 6.400 6.450 6.200 6.500 3,157,600 20,167,420 6.3869 4.414 4.414 4.449 4.276 4.483 4,578,049 4.4052 3.23%
2001-06-22 0 6.200 6.200 6.250 6.150 6.250 3,190,900 19,735,952 6.1851 4.276 4.276 4.311 4.242 4.311 4,626,329 4.2660 0.81%
2001-06-21 0 6.150 6.150 6.200 6.100 6.250 1,399,000 8,642,200 6.1774 4.242 4.242 4.276 4.207 4.311 2,028,341 4.2607 -0.81%
2001-06-20 0 6.200 6.200 6.350 6.150 6.550 2,736,849 17,157,291 6.2690 4.276 4.276 4.380 4.242 4.518 3,968,023 4.3239 -5.34%
2001-06-19 0 6.550 6.550 6.600 6.400 6.550 4,302,000 28,064,740 6.5236 4.518 4.518 4.552 4.414 4.518 6,237,258 4.4995 2.34%
2001-06-18 0 6.400 6.350 6.450 6.100 6.400 2,412,860 15,089,368 6.2537 4.414 4.380 4.449 4.207 4.414 3,498,287 4.3134 8.47%
2001-06-15 0 5.900 5.850 5.900 5.850 6.300 3,364,493 20,415,809 6.0680 4.069 4.035 4.069 4.035 4.345 4,878,013 4.1853 -4.84%
2001-06-14 0 6.200 6.150 6.200 6.150 6.500 1,808,000 11,381,200 6.2949 4.276 4.242 4.276 4.242 4.483 2,621,330 4.3418 -5.34%
2001-06-13 0 6.550 6.500 6.550 6.500 6.700 1,585,000 10,366,800 6.5406 4.518 4.483 4.518 4.483 4.621 2,298,014 4.5112 -1.50%
2001-06-12 0 6.650 6.650 6.700 6.600 6.750 747,000 4,979,700 6.6663 4.587 4.587 4.621 4.552 4.656 1,083,039 4.5979 -0.75%
2001-06-11 0 6.700 6.650 6.700 6.700 6.800 652,000 4,402,800 6.7528 4.621 4.587 4.621 4.621 4.690 945,303 4.6576 -0.74%
2001-06-08 0 6.750 6.700 6.750 6.600 6.900 3,800,898 25,554,574 6.7233 4.656 4.621 4.656 4.552 4.759 5,510,735 4.6372 -1.46%
2001-06-07 0 6.850 6.800 6.850 6.800 6.950 2,006,656 13,765,955 6.8601 4.725 4.690 4.725 4.690 4.794 2,909,352 4.7316 0.74%
2001-06-06 0 6.800 6.750 6.800 6.650 7.100 3,057,000 20,754,700 6.7892 4.690 4.656 4.690 4.587 4.897 4,432,194 4.6827 -3.55%
2001-06-05 0 7.050 7.050 7.100 7.050 7.100 478,000 3,383,400 7.0782 4.863 4.863 4.897 4.863 4.897 693,029 4.8820 -0.70%
2001-06-04 0 7.100 7.050 7.100 7.000 7.100 2,678,000 18,924,778 7.0668 4.897 4.863 4.897 4.828 4.897 3,882,701 4.8741 2.16%
2001-06-01 0 6.950 6.900 6.950 6.850 7.150 3,856,638 26,935,575 6.9842 4.794 4.759 4.794 4.725 4.932 5,591,550 4.8172 -2.11%
2001-05-31 0 7.100 7.050 7.150 7.050 7.150 1,750,000 12,499,360 7.1425 4.897 4.863 4.932 4.863 4.932 2,537,239 4.9264 -1.39%
2001-05-30 0 7.200 7.150 7.200 7.050 7.500 2,554,500 18,388,000 7.1983 4.966 4.932 4.966 4.863 5.173 3,703,644 4.9648 -3.36%
2001-05-29 0 7.450 7.400 7.500 7.400 7.700 1,649,719 12,363,955 7.4946 5.138 5.104 5.173 5.104 5.311 2,391,847 5.1692 -1.32%
2001-05-28 0 7.550 7.550 7.600 7.350 7.600 1,917,650 14,439,945 7.5300 5.207 5.207 5.242 5.069 5.242 2,780,306 5.1937 4.14%
2001-05-25 0 7.250 7.250 7.350 7.200 7.300 1,771,000 12,862,400 7.2628 5.001 5.001 5.069 4.966 5.035 2,567,686 5.0093 0.00%
2001-05-24 0 7.250 7.200 7.250 7.250 7.350 388,000 2,828,300 7.2894 5.001 4.966 5.001 5.001 5.069 562,542 5.0277 -2.29%
2001-05-23 0 7.500 7.500 7.550 7.350 7.500 1,730,000 12,902,500 7.4581 5.118 5.118 5.152 5.015 5.118 2,535,285 5.0892 3.45%
2001-05-22 0 7.250 7.200 7.250 7.200 7.300 816,000 5,901,174 7.2318 4.947 4.913 4.947 4.913 4.981 1,195,834 4.9348 0.69%
2001-05-21 0 7.200 7.150 7.200 7.100 7.200 577,700 4,139,330 7.1652 4.913 4.879 4.913 4.845 4.913 846,609 4.8893 0.00%
2001-05-18 0 7.200 7.200 7.250 7.150 7.300 293,000 2,114,800 7.2177 4.913 4.913 4.947 4.879 4.981 429,386 4.9252 -2.04%
2001-05-17 0 7.350 7.300 7.350 7.300 7.400 318,000 2,326,190 7.3151 5.015 4.981 5.015 4.981 5.050 466,023 4.9916 1.38%
2001-05-16 0 7.250 7.200 7.250 7.200 7.350 717,318 5,211,758 7.2656 4.947 4.913 4.947 4.913 5.015 1,051,217 4.9578 -0.68%
2001-05-15 0 7.300 7.250 7.400 7.300 7.400 122,000 896,400 7.3475 4.981 4.947 5.050 4.981 5.050 178,789 5.0137 -1.35%
2001-05-14 0 7.400 7.400 7.450 7.300 7.450 144,000 1,064,400 7.3917 5.050 5.050 5.084 4.981 5.084 211,030 5.0438 0.68%
2001-05-11 0 7.350 7.350 7.450 7.350 7.500 824,000 6,136,128 7.4468 5.015 5.015 5.084 5.015 5.118 1,207,558 5.0814 -1.34%
2001-05-10 0 7.450 7.450 7.500 7.450 7.550 306,000 2,301,252 7.5204 5.084 5.084 5.118 5.084 5.152 448,438 5.1317 -1.32%
2001-05-09 0 7.550 7.500 7.550 7.500 7.550 720,000 5,442,600 7.5592 5.152 5.118 5.152 5.118 5.152 1,055,148 5.1581 0.00%
2001-05-08 0 7.550 7.550 7.650 7.550 7.650 86,000 655,200 7.6186 5.152 5.152 5.220 5.152 5.220 126,032 5.1987 -1.31%
2001-05-07 0 7.650 7.600 7.700 7.650 7.700 74,000 567,600 7.6703 5.220 5.186 5.254 5.220 5.254 108,446 5.2340 -0.65%
2001-05-04 0 7.700 7.700 7.900 7.650 8.000 8,228 64,387 7.8254 5.254 5.254 5.391 5.220 5.459 12,058 5.3398 -4.94%
2001-05-03 0 8.100 8.050 8.100 7.950 8.150 160,000 1,286,300 8.0394 5.527 5.493 5.527 5.425 5.561 234,477 5.4858 0.62%
2001-05-02 0 8.050 7.850 8.050 7.700 8.050 388,688 3,073,926 7.9085 5.493 5.357 5.493 5.254 5.493 569,616 5.3965 5.92%
2001-04-27 0 7.600 7.650 7.700 7.400 7.650 174,228 1,305,421 7.4926 5.186 5.220 5.254 5.050 5.220 255,328 5.1127 1.33%
2001-04-26 0 7.500 7.500 7.550 7.200 7.500 370,000 2,727,550 7.3718 5.118 5.118 5.152 4.913 5.118 542,229 5.0303 1.35%
2001-04-25 0 7.400 7.350 7.400 7.350 7.650 270,000 2,020,800 7.4844 5.050 5.015 5.050 5.015 5.220 395,680 5.1072 -1.33%
2001-04-24 0 7.500 7.450 7.600 7.450 7.500 452,000 3,384,400 7.4876 5.118 5.084 5.186 5.084 5.118 662,398 5.1093 1.35%
2001-04-23 0 7.400 7.400 7.450 7.400 7.600 822,000 6,205,110 7.5488 5.050 5.050 5.084 5.050 5.186 1,204,627 5.1511 -1.99%
2001-04-20 0 7.550 7.500 7.550 7.500 7.550 722,000 5,442,000 7.5374 5.152 5.118 5.152 5.118 5.152 1,058,078 5.1433 0.00%
2001-04-19 0 7.550 7.450 7.550 7.500 7.750 3,226,900 24,385,179 7.5568 5.152 5.084 5.152 5.118 5.288 4,728,966 5.1566 -2.58%
2001-04-18 0 7.750 7.750 7.800 7.750 7.800 706,000 5,472,600 7.7516 5.288 5.288 5.322 5.288 5.322 1,034,631 5.2894 0.00%
2001-04-17 0 7.750 7.750 7.850 7.750 7.750 1,836,000 14,229,000 7.7500 5.288 5.288 5.357 5.288 5.288 2,690,626 5.2884 0.00%
2001-04-12 0 7.750 7.750 7.900 7.750 7.750 1,430,000 11,082,500 7.7500 5.288 5.288 5.391 5.288 5.288 2,095,640 5.2884 0.65%
2001-04-11 0 7.700 7.700 7.750 7.700 7.800 653,147 5,081,017 7.7793 5.254 5.254 5.288 5.254 5.322 957,176 5.3083 -1.28%
2001-04-10 0 7.800 7.800 7.850 7.750 7.800 1,172,000 9,139,750 7.7984 5.322 5.322 5.357 5.288 5.322 1,717,546 5.3214 0.65%
2001-04-09 0 7.750 7.750 7.800 7.750 7.800 413,000 3,219,850 7.7962 5.288 5.288 5.322 5.288 5.322 605,244 5.3199 -1.90%
2001-04-06 0 7.900 7.850 7.900 7.850 7.900 1,560,881 12,214,640 7.8255 5.391 5.357 5.391 5.357 5.391 2,287,444 5.3399 2.60%
2001-04-04 0 7.700 7.700 7.750 7.650 7.700 448,563 3,461,465 7.7168 5.254 5.254 5.288 5.220 5.254 657,361 5.2657 -1.91%
2001-04-03 0 7.850 7.600 7.850 7.800 8.000 1,459,000 11,634,676 7.9744 5.357 5.186 5.357 5.322 5.459 2,138,139 5.4415 -1.88%
2001-04-02 0 8.000 7.850 8.000 7.900 8.000 736,457 5,843,489 7.9346 5.459 5.357 5.459 5.391 5.459 1,079,265 5.4143 0.63%
2001-03-30 0 7.950 7.900 8.000 7.850 8.000 1,272,000 10,031,100 7.8861 5.425 5.391 5.459 5.357 5.459 1,864,094 5.3812 1.27%
2001-03-29 0 7.850 7.800 7.900 7.850 7.850 421,814 3,307,244 7.8405 5.357 5.322 5.391 5.357 5.357 618,161 5.3501 0.64%
2001-03-28 0 7.800 7.800 7.850 7.800 7.950 412,000 3,241,708 7.8682 5.322 5.322 5.357 5.322 5.425 603,779 5.3690 -2.50%
2001-03-27 0 8.000 7.900 8.200 8.000 8.200 1,008,381 8,071,980 8.0049 5.459 5.391 5.595 5.459 5.595 1,477,765 5.4623 2.56%
2001-03-26 0 7.800 7.800 7.900 7.800 8.200 940,000 7,481,100 7.9586 5.322 5.322 5.391 5.322 5.595 1,377,554 5.4307 -2.50%
2001-03-23 0 8.000 8.000 8.050 7.800 8.050 888,000 7,039,100 7.9269 5.459 5.459 5.493 5.322 5.493 1,301,349 5.4091 1.27%
2001-03-22 0 7.900 7.800 8.000 7.700 7.900 452,000 3,516,100 7.7790 5.391 5.322 5.459 5.254 5.391 662,398 5.3081 1.28%
2001-03-21 0 7.800 7.800 7.850 7.800 7.850 310,000 2,428,100 7.8326 5.322 5.322 5.357 5.322 5.357 454,300 5.3447 -0.64%
2001-03-20 0 7.850 7.800 7.850 7.850 8.000 74,000 583,600 7.8865 5.357 5.322 5.357 5.357 5.459 108,446 5.3815 -1.26%
2001-03-19 0 7.950 7.900 8.000 7.900 7.950 403,360 3,202,208 7.9388 5.425 5.391 5.459 5.391 5.425 591,117 5.4172 -0.63%
2001-03-16 0 8.000 7.750 8.000 7.800 8.100 248,000 1,977,100 7.9722 5.459 5.288 5.459 5.322 5.527 363,440 5.4400 2.56%
2001-03-15 0 7.800 7.800 7.900 7.500 7.850 194,000 1,487,800 7.6691 5.322 5.322 5.391 5.118 5.357 284,304 5.2331 2.63%
2001-03-14 0 7.600 7.550 7.600 7.500 7.600 104,000 783,400 7.5327 5.186 5.152 5.186 5.118 5.186 152,410 5.1401 1.33%
2001-03-13 0 7.500 7.450 7.500 7.400 7.750 528,000 3,988,300 7.5536 5.118 5.084 5.118 5.050 5.288 773,775 5.1543 -3.23%
2001-03-12 0 7.750 7.750 7.800 7.750 7.950 366,000 2,850,400 7.7880 5.288 5.288 5.322 5.288 5.425 536,367 5.3143 -2.52%
2001-03-09 0 7.950 7.900 7.950 7.850 8.000 221,384 1,759,926 7.9497 5.425 5.391 5.425 5.357 5.459 324,434 5.4246 1.27%
2001-03-08 0 7.850 7.800 7.850 7.750 7.900 979,072 7,610,478 7.7732 5.357 5.322 5.357 5.288 5.391 1,434,813 5.3042 0.64%
2001-03-07 0 7.800 7.800 7.850 7.750 7.800 330,964 2,568,026 7.7592 5.322 5.322 5.357 5.288 5.322 485,022 5.2947 0.65%
2001-03-06 0 7.750 7.750 7.800 7.750 7.800 354,745 2,749,907 7.7518 5.288 5.288 5.322 5.288 5.322 519,873 5.2896 0.00%
2001-03-05 0 7.750 7.650 7.750 7.550 7.750 1,027,000 7,882,700 7.6755 5.288 5.220 5.288 5.152 5.288 1,505,051 5.2375 1.31%
2001-03-02 0 7.650 7.650 7.700 7.650 7.700 380,000 2,922,500 7.6908 5.220 5.220 5.254 5.220 5.254 556,883 5.2480 -1.29%
2001-03-01 0 7.750 7.650 7.750 7.650 7.750 443,000 3,409,600 7.6966 5.288 5.220 5.288 5.220 5.288 649,209 5.2519 0.65%
2001-02-28 0 7.700 7.650 7.700 7.650 7.700 280,000 2,144,800 7.6600 5.254 5.220 5.254 5.220 5.254 410,335 5.2269 1.32%
2001-02-27 0 7.600 7.550 7.650 7.600 7.800 378,254 2,887,643 7.6341 5.186 5.152 5.220 5.186 5.322 554,325 5.2093 -0.65%
2001-02-26 0 7.650 7.600 7.700 7.650 7.700 220,000 1,691,700 7.6895 5.220 5.186 5.254 5.220 5.254 322,406 5.2471 0.00%
2001-02-23 0 7.650 7.600 7.700 7.600 7.700 509,000 3,883,700 7.6301 5.220 5.186 5.254 5.186 5.254 745,931 5.2065 0.66%
2001-02-22 0 7.600 7.550 7.600 7.600 7.600 242,000 1,839,200 7.6000 5.186 5.152 5.186 5.186 5.186 354,647 5.1860 0.66%
2001-02-21 0 7.550 7.550 7.600 7.550 7.650 488,000 3,709,388 7.6012 5.152 5.152 5.186 5.152 5.220 715,156 5.1868 -1.31%
2001-02-20 0 7.650 7.600 7.650 7.650 7.700 92,000 705,500 7.6685 5.220 5.186 5.220 5.220 5.254 134,824 5.2327 0.00%
2001-02-19 0 7.650 7.600 7.650 - - 194,000 1,481,578 7.6370 5.220 5.186 5.220 - - 284,304 5.2113 0.00%
2001-02-16 0 7.650 7.650 7.700 7.600 7.650 936,000 7,139,800 7.6280 5.220 5.220 5.254 5.186 5.220 1,371,692 5.2051 0.66%
2001-02-15 0 7.600 7.600 7.650 7.600 7.600 294,345 2,277,859 7.7387 5.186 5.186 5.220 5.186 5.186 431,357 5.2807 -1.94%
2001-02-14 0 7.750 7.700 7.750 7.750 7.800 925,000 7,196,750 7.7803 5.288 5.254 5.288 5.288 5.322 1,355,571 5.3090 0.00%
2001-02-13 0 7.750 7.700 7.750 7.650 7.800 564,000 4,355,600 7.7227 5.288 5.254 5.288 5.220 5.322 826,532 5.2697 -0.64%
2001-02-12 0 7.800 7.600 7.800 7.700 7.800 2,993,000 22,856,250 7.6366 5.322 5.186 5.322 5.254 5.322 4,386,190 5.2110 0.65%
2001-02-09 0 7.750 7.750 7.800 7.550 7.750 554,000 4,247,800 7.6675 5.288 5.288 5.322 5.152 5.288 811,877 5.2321 1.97%
2001-02-08 0 7.600 7.600 7.650 7.600 7.650 2,594,000 19,867,968 7.6592 5.186 5.186 5.220 5.186 5.220 3,801,462 5.2264 -0.65%
2001-02-07 0 7.650 7.650 7.700 7.650 7.800 230,000 1,779,300 7.7361 5.220 5.220 5.254 5.220 5.322 337,061 5.2789 -1.92%
2001-02-06 0 7.800 7.700 7.800 7.750 7.800 74,000 576,700 7.7932 5.322 5.254 5.322 5.288 5.322 108,446 5.3179 -1.89%
2001-02-05 0 7.950 7.800 7.950 7.900 8.000 1,010,000 7,987,300 7.9082 5.425 5.322 5.425 5.391 5.459 1,480,137 5.3963 -1.24%
2001-02-02 0 8.050 8.050 8.100 7.950 8.100 420,000 3,378,000 8.0429 5.493 5.493 5.527 5.425 5.527 615,503 5.4882 0.00%
2001-02-01 0 8.050 8.000 8.100 7.800 8.050 662,000 5,251,200 7.9323 5.493 5.459 5.527 5.322 5.493 970,150 5.4128 1.26%
2001-01-31 0 7.950 7.700 7.950 7.700 7.950 370,351 2,899,268 7.8284 5.425 5.254 5.425 5.254 5.425 542,743 5.3419 0.00%
2001-01-30 0 7.950 7.950 8.000 7.550 7.950 861,728 6,684,941 7.7576 5.425 5.425 5.459 5.152 5.425 1,262,847 5.2935 5.30%
2001-01-29 0 7.550 7.500 7.550 7.500 7.550 1,749,000 13,149,500 7.5183 5.152 5.118 5.152 5.118 5.152 2,563,129 5.1303 0.00%
2001-01-23 0 7.550 7.500 7.600 7.500 7.700 299,100 2,254,330 7.5370 5.152 5.118 5.186 5.118 5.254 438,326 5.1430 -0.66%
2001-01-22 0 7.600 7.550 7.600 7.600 7.750 600,000 4,510,600 7.5177 5.186 5.152 5.186 5.186 5.288 879,290 5.1298 0.66%
2001-01-19 0 7.550 7.550 7.750 7.550 7.900 1,348,000 10,221,000 7.5823 5.152 5.152 5.288 5.152 5.391 1,975,471 5.1740 0.00%
2001-01-18 0 7.550 7.400 7.650 7.250 7.650 414,469 3,075,380 7.4200 5.152 5.050 5.220 4.947 5.220 607,397 5.0632 1.34%
2001-01-17 0 7.450 7.250 7.450 7.200 7.650 1,156,160 8,580,777 7.4218 5.084 4.947 5.084 4.913 5.220 1,694,332 5.0644 -2.61%
2001-01-16 0 7.650 7.550 7.600 7.450 7.650 714,000 5,363,400 7.5118 5.220 5.152 5.186 5.084 5.220 1,046,355 5.1258 -1.29%
2001-01-15 0 7.750 7.650 7.750 7.700 7.800 278,000 2,155,800 7.7547 5.288 5.220 5.288 5.254 5.322 407,404 5.2916 -0.64%
2001-01-12 0 7.800 7.750 7.800 7.800 7.850 498,856 3,890,620 7.7991 5.322 5.288 5.322 5.322 5.357 731,065 5.3219 0.00%
2001-01-11 0 7.800 7.800 7.850 7.800 7.950 523,000 4,112,700 7.8637 5.322 5.322 5.357 5.322 5.425 766,447 5.3659 -1.89%
2001-01-10 0 7.950 7.900 7.950 7.900 8.000 180,000 1,432,300 7.9572 5.425 5.391 5.425 5.391 5.459 263,787 5.4298 -0.63%
2001-01-09 0 8.000 7.950 8.000 7.850 8.000 252,000 2,016,300 8.0012 5.459 5.425 5.459 5.357 5.459 369,302 5.4598 -1.84%
2001-01-08 0 8.150 8.100 8.150 8.050 8.150 246,813 2,000,123 8.1038 5.561 5.527 5.561 5.493 5.561 361,700 5.5298 -0.61%
2001-01-05 0 8.200 8.100 8.200 8.100 8.250 424,000 3,477,300 8.2012 5.595 5.527 5.595 5.527 5.630 621,365 5.5962 -1.20%
2001-01-04 0 8.300 8.250 8.300 8.100 8.300 428,000 3,519,400 8.2229 5.664 5.630 5.664 5.527 5.664 627,227 5.6111 1.22%
2001-01-03 0 8.200 8.000 8.200 7.950 8.200 306,000 2,464,292 8.0532 5.595 5.459 5.595 5.425 5.595 448,438 5.4953 -1.20%
2001-01-02 0 8.300 8.100 8.300 8.100 8.350 623,456 5,248,430 8.4183 5.664 5.527 5.664 5.527 5.698 913,664 5.7444 -1.78%
2000-12-29 0 8.450 8.350 8.450 8.300 8.450 284,000 2,361,492 8.3151 5.766 5.698 5.766 5.664 5.766 416,197 5.6740 3.68%
2000-12-28 0 8.150 8.150 8.200 8.050 8.200 148,000 1,200,900 8.1142 5.561 5.561 5.595 5.493 5.595 216,891 5.5369 1.24%
2000-12-27 0 8.050 8.000 8.300 8.000 8.050 74,000 595,400 8.0459 5.493 5.459 5.664 5.459 5.493 108,446 5.4903 -0.62%
2000-12-22 0 8.100 8.000 8.300 8.000 8.200 500,000 4,030,600 8.0612 5.527 5.459 5.664 5.459 5.595 732,741 5.5007 -1.82%
2000-12-21 0 8.250 8.250 8.350 8.100 8.250 19,000 156,250 8.2237 5.630 5.630 5.698 5.527 5.630 27,844 5.6116 0.00%
2000-12-20 0 8.250 8.250 8.300 8.250 8.300 527,609 4,358,833 8.2615 5.630 5.630 5.664 5.630 5.664 773,202 5.6374 -0.60%
2000-12-19 0 8.300 8.250 8.300 8.100 8.300 1,777,456 14,611,521 8.2205 5.664 5.630 5.664 5.527 5.664 2,604,831 5.6094 1.84%
2000-12-18 0 8.150 8.100 8.200 8.100 8.150 1,040,000 8,435,500 8.1111 5.561 5.527 5.595 5.527 5.561 1,524,102 5.5347 0.00%
2000-12-15 0 8.150 8.100 8.200 7.950 8.150 302,000 2,433,236 8.0571 5.561 5.527 5.595 5.425 5.561 442,576 5.4979 1.24%
2000-12-14 0 8.050 8.050 8.100 8.000 8.200 447,185 3,607,421 8.0670 5.493 5.493 5.527 5.459 5.595 655,342 5.5046 1.90%
2000-12-13 0 7.900 7.900 8.000 7.900 8.000 481,000 3,783,900 7.8667 5.391 5.391 5.459 5.391 5.459 704,897 5.3680 1.28%
2000-12-12 0 7.800 7.800 7.950 7.700 7.800 17,680 137,032 7.7507 5.322 5.322 5.425 5.254 5.322 25,910 5.2888 -1.89%
2000-12-11 0 7.950 7.850 7.950 7.950 7.950 720,000 5,619,900 7.8054 5.425 5.357 5.425 5.425 5.425 1,055,148 5.3262 1.27%
2000-12-08 0 7.850 7.850 7.900 7.850 7.850 184,130 1,445,395 7.8499 5.357 5.357 5.391 5.357 5.357 269,839 5.3565 -1.26%
2000-12-07 0 7.950 7.900 7.950 7.700 7.950 580,000 4,537,300 7.8229 5.425 5.391 5.425 5.254 5.425 849,980 5.3381 -0.63%
2000-12-06 0 8.000 7.950 8.050 7.900 8.000 1,068,000 8,313,010 7.7837 5.459 5.425 5.493 5.391 5.459 1,565,135 5.3114 3.23%
2000-12-05 0 7.750 7.750 7.900 7.650 7.750 458,000 3,506,600 7.6563 5.288 5.288 5.391 5.220 5.288 671,191 5.2244 1.31%
2000-12-04 0 7.650 7.650 7.800 7.650 7.650 126,000 963,900 7.6500 5.220 5.220 5.322 5.220 5.220 184,651 5.2201 -1.29%
2000-12-01 0 7.750 7.650 7.800 7.650 7.950 423,000 3,296,650 7.7935 5.288 5.220 5.322 5.220 5.425 619,899 5.3180 -1.27%
2000-11-30 0 7.850 7.800 7.950 7.850 7.950 112,000 887,300 7.9223 5.357 5.322 5.425 5.357 5.425 164,134 5.4059 -1.26%
2000-11-29 0 7.950 7.950 8.000 7.950 8.000 140,000 1,118,200 7.9871 5.425 5.425 5.459 5.425 5.459 205,168 5.4502 -0.63%
2000-11-28 0 8.000 7.950 8.000 7.950 8.000 273,037 2,172,737 7.9577 5.459 5.425 5.459 5.425 5.459 400,131 5.4301 0.63%
2000-11-27 0 7.950 7.950 8.000 7.900 8.000 125,111 994,710 7.9506 5.425 5.425 5.459 5.391 5.459 183,348 5.4253 -0.63%
2000-11-24 0 8.000 7.950 8.000 7.950 8.050 776,000 6,208,900 8.0012 5.459 5.425 5.459 5.425 5.493 1,137,215 5.4597 0.63%
2000-11-23 0 7.950 7.950 8.000 7.800 7.950 146,000 1,158,300 7.9336 5.425 5.425 5.459 5.322 5.425 213,960 5.4136 1.27%
2000-11-22 0 7.850 7.850 7.900 7.800 8.000 264,000 2,066,000 7.8258 5.357 5.357 5.391 5.322 5.459 386,887 5.3401 -1.88%
2000-11-21 0 8.000 7.850 8.000 7.800 8.000 196,000 1,555,900 7.9383 5.459 5.357 5.459 5.322 5.459 287,235 5.4168 3.90%
2000-11-20 0 7.700 7.650 7.950 7.700 7.800 26,000 201,800 7.7615 5.254 5.220 5.425 5.254 5.322 38,103 5.2962 -1.28%
2000-11-17 0 7.800 7.600 7.800 7.600 7.800 128,000 978,700 7.6461 5.322 5.186 5.322 5.186 5.322 187,582 5.2175 0.00%
2000-11-16 0 7.800 7.800 7.950 7.800 8.000 968,410 7,649,698 7.8992 5.322 5.322 5.425 5.322 5.459 1,419,188 5.3902 -1.27%
2000-11-15 0 7.900 7.800 7.900 7.800 7.900 636,000 4,991,304 7.8480 5.391 5.322 5.391 5.322 5.391 932,047 5.3552 1.28%
2000-11-14 0 7.800 7.800 7.850 7.800 7.850 424,000 3,326,900 7.8465 5.322 5.322 5.357 5.322 5.357 621,365 5.3542 0.00%
2000-11-13 0 7.800 7.850 7.900 7.700 7.850 315,074 2,471,659 7.8447 5.322 5.357 5.391 5.254 5.357 461,735 5.3530 -1.27%
2000-11-10 0 7.900 7.800 8.050 7.750 7.900 97,000 761,900 7.8546 5.391 5.322 5.493 5.288 5.391 142,152 5.3598 0.00%
2000-11-09 0 7.900 7.800 7.950 7.800 7.900 16,000 125,600 7.8500 5.391 5.322 5.425 5.322 5.391 23,448 5.3566 -1.86%
2000-11-08 0 8.050 7.800 8.050 8.000 8.050 34,000 272,500 8.0147 5.493 5.322 5.493 5.459 5.493 49,826 5.4690 0.63%
2000-11-07 0 8.000 7.800 8.000 7.850 8.000 742,345 5,875,359 7.9146 5.459 5.322 5.459 5.357 5.459 1,087,894 5.4007 0.63%
2000-11-06 0 7.950 7.950 8.000 7.850 8.100 346,691 2,763,655 7.9715 5.425 5.425 5.459 5.357 5.527 508,070 5.4395 0.63%
2000-11-03 0 7.900 7.800 7.900 7.800 7.900 22,345 175,222 7.8417 5.391 5.322 5.391 5.322 5.391 32,746 5.3509 -0.63%
2000-11-02 0 7.950 7.800 7.950 7.750 8.000 1,134,073 8,884,553 7.8342 5.425 5.322 5.425 5.288 5.459 1,661,964 5.3458 2.58%
2000-11-01 0 7.750 7.700 7.750 7.600 7.800 913,000 7,051,700 7.7237 5.288 5.254 5.288 5.186 5.322 1,337,986 5.2704 0.65%
2000-10-31 0 7.700 7.650 7.700 7.500 7.700 319,617 2,423,303 7.5819 5.254 5.220 5.254 5.118 5.254 468,393 5.1737 1.32%
2000-10-30 0 7.600 7.600 7.700 7.550 7.650 98,638 749,362 7.5971 5.186 5.186 5.254 5.152 5.220 144,552 5.1840 0.66%
2000-10-27 0 7.550 7.500 7.550 7.500 7.700 298,078 2,260,205 7.5826 5.152 5.118 5.152 5.118 5.254 436,828 5.1741 0.67%
2000-10-26 0 7.500 7.500 7.600 7.300 7.500 1,170,000 8,557,600 7.3142 5.118 5.118 5.186 4.981 5.118 1,714,615 4.9910 1.35%
2000-10-25 0 7.400 7.400 7.450 7.300 7.800 776,326 5,793,660 7.4629 5.050 5.050 5.084 4.981 5.322 1,137,692 5.0925 -2.63%
2000-10-24 0 7.600 7.550 7.650 7.450 7.850 665,245 5,057,738 7.6028 5.186 5.152 5.220 5.084 5.357 974,905 5.1879 -3.18%
2000-10-23 0 7.850 7.800 7.850 7.850 7.900 102,000 804,500 7.8873 5.357 5.322 5.357 5.357 5.391 149,479 5.3820 -1.88%
2000-10-20 0 8.000 8.000 8.050 7.850 8.050 1,610,000 12,923,970 8.0273 5.459 5.459 5.493 5.357 5.493 2,359,427 5.4776 2.56%
2000-10-19 0 7.800 7.800 7.850 7.500 7.800 1,689,000 12,940,818 7.6618 5.322 5.322 5.357 5.118 5.322 2,475,200 5.2282 2.63%
2000-10-18 0 7.600 7.600 7.700 7.050 8.100 3,065,294 23,738,076 7.7441 5.186 5.186 5.254 4.811 5.527 4,492,135 5.2844 -8.43%
2000-10-17 0 8.300 8.200 8.300 8.300 8.600 670,678 5,704,392 8.5054 5.664 5.595 5.664 5.664 5.868 982,867 5.8038 -4.05%
2000-10-16 0 8.650 8.250 8.700 8.400 8.700 242,074 2,057,507 8.4995 5.902 5.630 5.937 5.732 5.937 354,755 5.7998 2.37%
2000-10-13 0 8.450 8.200 8.450 8.200 8.550 944,000 7,976,100 8.4493 5.766 5.595 5.766 5.595 5.834 1,383,416 5.7655 2.42%
2000-10-12 0 8.250 8.200 8.250 8.200 8.250 130,545 1,070,804 8.2026 5.630 5.595 5.630 5.595 5.630 191,311 5.5972 0.61%
2000-10-11 0 8.200 8.200 8.250 8.050 8.400 1,528,000 12,742,200 8.3391 5.595 5.595 5.630 5.493 5.732 2,239,258 5.6904 -2.38%
2000-10-10 0 8.400 - 8.400 8.350 8.450 489,000 4,103,800 8.3922 5.732 - 5.732 5.698 5.766 716,621 5.7266 0.00%
2000-10-09 0 8.400 8.400 8.450 8.200 8.450 1,217,000 10,225,100 8.4019 5.732 5.732 5.766 5.595 5.766 1,783,492 5.7332 0.00%
2000-10-05 0 8.400 8.350 8.400 8.200 8.500 614,000 5,133,500 8.3607 5.732 5.698 5.732 5.595 5.800 899,806 5.7051 2.44%
2000-10-04 0 8.200 8.050 8.200 8.000 8.200 2,060,500 17,007,417 8.2540 5.595 5.493 5.595 5.459 5.595 3,019,627 5.6323 -1.20%
2000-10-03 0 8.300 8.300 8.400 8.300 8.400 1,667,000 13,736,818 8.2404 5.664 5.664 5.732 5.664 5.732 2,442,960 5.6230 -1.19%
2000-09-29 0 8.400 9.800 - 7.950 9.600 1,195,167 9,633,911 8.0607 5.732 6.687 - 5.425 6.551 1,751,497 5.5004 7.69%
2000-09-28 0 7.800 7.750 7.850 7.750 7.900 472,000 3,705,600 7.8508 5.322 5.288 5.357 5.288 5.391 691,708 5.3572 -2.50%
2000-09-27 0 8.000 7.900 8.200 7.850 8.000 1,614,580 12,888,895 7.9828 5.459 5.391 5.595 5.357 5.459 2,366,139 5.4472 0.63%
2000-09-26 0 7.950 7.950 8.000 7.850 8.000 1,908,167 15,188,969 7.9600 5.425 5.425 5.459 5.357 5.459 2,796,386 5.4316 0.63%
2000-09-25 0 7.900 7.900 8.200 7.900 7.900 30,000 241,184 8.0395 5.391 5.391 5.595 5.391 5.391 43,964 5.4859 1.28%
2000-09-22 0 7.800 7.800 8.150 7.700 8.150 1,276,000 10,311,244 8.0809 5.322 5.322 5.561 5.254 5.561 1,869,956 5.5142 -4.88%
2000-09-21 0 8.200 8.050 8.150 7.800 8.250 459,600 3,693,920 8.0372 5.595 5.493 5.561 5.322 5.630 673,536 5.4844 1.23%
2000-09-20 0 8.100 8.100 8.300 8.100 8.300 760,571 6,203,048 8.1558 5.527 5.527 5.664 5.527 5.664 1,114,604 5.5653 1.25%
2000-09-19 0 8.000 8.000 8.150 7.950 8.100 577,600 4,640,080 8.0334 5.459 5.459 5.561 5.425 5.527 846,463 5.4817 -0.62%
2000-09-18 0 8.050 8.000 8.150 7.950 8.300 1,268,000 10,402,600 8.2039 5.493 5.459 5.561 5.425 5.664 1,858,232 5.5981 -1.59%
2000-09-15 0 8.250 8.200 8.400 8.100 8.300 509,000 4,161,500 8.1758 5.582 5.548 5.683 5.480 5.616 752,314 5.5316 -0.60%
2000-09-14 0 8.300 8.300 8.350 8.300 8.400 84,000 698,600 8.3167 5.616 5.616 5.649 5.616 5.683 124,154 5.6269 -1.19%
2000-09-12 0 8.400 8.250 8.400 8.200 8.400 348,000 2,879,900 8.2756 5.683 5.582 5.683 5.548 5.683 514,352 5.5991 1.82%
2000-09-11 0 8.250 8.100 8.350 8.200 8.300 207,914 1,710,047 8.2248 5.582 5.480 5.649 5.548 5.616 307,302 5.5647 0.61%
2000-09-08 0 8.200 8.100 8.200 8.100 8.400 1,192,000 9,697,300 8.1353 5.548 5.480 5.548 5.480 5.683 1,761,804 5.5042 -2.96%
2000-09-07 0 8.450 8.300 8.400 8.300 8.450 160,000 1,342,182 8.3886 5.717 5.616 5.683 5.616 5.717 236,484 5.6756 0.00%
2000-09-06 0 8.450 8.450 8.500 8.250 8.500 196,000 1,639,600 8.3653 5.717 5.717 5.751 5.582 5.751 289,693 5.6598 1.20%
2000-09-05 0 8.350 8.300 8.350 8.050 8.350 126,000 1,026,600 8.1476 5.649 5.616 5.649 5.446 5.649 186,231 5.5125 3.09%
2000-09-04 0 8.100 8.100 8.300 8.100 8.350 1,918,000 16,012,369 8.3485 5.480 5.480 5.616 5.480 5.649 2,834,849 5.6484 -2.99%
2000-09-01 0 8.350 8.350 8.450 7.950 8.400 606,000 4,985,900 8.2276 5.649 5.649 5.717 5.379 5.683 895,682 5.5666 5.70%
2000-08-31 0 7.900 7.900 8.050 7.900 8.050 442,000 3,529,200 7.9846 5.345 5.345 5.446 5.345 5.446 653,286 5.4022 -3.07%
2000-08-30 0 8.150 8.150 8.200 8.050 8.200 124,101 1,014,808 8.1773 5.514 5.514 5.548 5.446 5.548 183,424 5.5326 1.87%
2000-08-29 0 8.000 8.000 8.050 8.000 8.000 252,000 2,016,000 8.0000 5.413 5.413 5.446 5.413 5.413 372,462 5.4126 0.00%
2000-08-28 0 8.000 8.000 8.050 7.900 8.050 1,284,740 10,298,774 8.0162 5.413 5.413 5.446 5.345 5.446 1,898,876 5.4236 -0.62%
2000-08-25 0 8.050 8.050 8.100 7.950 8.200 621,000 5,004,000 8.0580 5.446 5.446 5.480 5.379 5.548 917,853 5.4519 -4.73%
2000-08-24 0 8.450 8.250 8.450 8.150 8.450 1,006,000 8,328,160 8.2785 5.717 5.582 5.717 5.514 5.717 1,486,892 5.6011 1.81%
2000-08-23 0 8.300 8.250 8.300 8.250 8.350 868,000 7,197,200 8.2917 5.616 5.582 5.616 5.582 5.649 1,282,924 5.6100 0.00%
2000-08-22 0 8.300 8.250 8.300 8.200 8.300 90,074 746,599 8.2887 5.616 5.582 5.616 5.548 5.616 133,131 5.6080 0.61%
2000-08-21 0 8.250 8.250 8.300 8.250 8.350 76,000 630,700 8.2987 5.582 5.582 5.616 5.582 5.649 112,330 5.6147 0.00%
2000-08-18 0 8.250 8.250 8.350 8.250 8.400 255,000 2,115,900 8.2976 5.582 5.582 5.649 5.582 5.683 376,896 5.6140 -1.79%
2000-08-17 0 8.400 8.300 8.400 8.300 8.400 466,260 3,881,906 8.3256 5.683 5.616 5.683 5.616 5.683 689,143 5.6329 -1.18%
2000-08-16 0 8.500 8.300 8.500 8.250 8.500 613,000 5,101,324 8.3219 5.751 5.616 5.751 5.582 5.751 906,028 5.6304 3.03%
2000-08-15 0 8.250 8.250 8.400 8.150 8.550 933,000 7,750,020 8.3066 5.582 5.582 5.683 5.514 5.785 1,378,996 5.6200 -3.51%
2000-08-14 0 8.550 8.500 8.550 8.400 8.700 1,079,000 9,026,562 8.3657 5.785 5.751 5.785 5.683 5.886 1,594,787 5.6600 0.59%
2000-08-11 0 8.500 8.200 8.500 8.100 8.500 246,000 2,025,000 8.2317 5.751 5.548 5.751 5.480 5.751 363,594 5.5694 3.66%
2000-08-10 0 8.200 8.150 8.200 8.100 8.300 3,150,000 25,953,520 8.2392 5.548 5.514 5.548 5.480 5.616 4,655,774 5.5745 -1.20%
2000-08-09 0 8.300 8.200 8.300 8.050 8.300 1,315,000 10,932,600 8.3138 5.616 5.548 5.616 5.446 5.616 1,943,601 5.6249 7.79%
2000-08-08 0 7.700 7.700 8.100 7.500 8.700 5,376,074 45,161,311 8.4004 5.210 5.210 5.480 5.074 5.886 7,945,964 5.6836 -10.47%
2000-08-07 0 8.600 8.500 8.650 8.300 8.650 538,000 4,567,400 8.4896 5.819 5.751 5.852 5.616 5.852 795,177 5.7439 2.38%
2000-08-04 0 8.400 8.250 8.400 8.150 8.450 414,000 3,438,090 8.3046 5.683 5.582 5.683 5.514 5.717 611,902 5.6187 2.44%
2000-08-03 0 8.200 8.200 8.250 8.050 8.300 1,159,222 9,531,676 8.2225 5.548 5.548 5.582 5.446 5.616 1,713,357 5.5632 -1.20%
2000-08-02 0 8.300 8.250 8.300 7.850 8.350 18,515,228 151,494,042 8.1821 5.616 5.582 5.616 5.311 5.649 27,365,942 5.5359 7.10%
2000-08-01 0 7.750 7.500 7.750 7.500 8.400 8,313,965 67,340,284 8.0997 5.243 5.074 5.243 5.074 5.683 12,288,235 5.4801 -7.19%
2000-07-31 0 8.350 8.250 8.350 8.200 8.800 3,240,000 27,453,900 8.4734 5.649 5.582 5.649 5.548 5.954 4,788,796 5.7329 -5.11%
2000-07-28 0 8.800 8.600 8.800 8.400 9.000 604,000 5,173,900 8.5661 5.954 5.819 5.954 5.683 6.089 892,726 5.7956 -2.22%
2000-07-27 0 9.000 8.750 9.000 8.650 9.050 789,000 6,968,400 8.8319 6.089 5.920 6.089 5.852 6.123 1,166,161 5.9755 0.00%
2000-07-26 0 9.000 8.900 9.000 8.900 9.050 1,080,814 9,684,233 8.9601 6.089 6.022 6.089 6.022 6.123 1,597,468 6.0622 0.00%
2000-07-25 0 9.000 9.000 9.050 8.900 9.200 2,025,872 18,314,141 9.0401 6.089 6.089 6.123 6.022 6.225 2,994,286 6.1164 0.00%
2000-07-24 0 9.000 8.900 9.000 8.950 9.100 4,280,513 38,591,634 9.0157 6.089 6.022 6.089 6.055 6.157 6,326,699 6.0998 0.56%
2000-07-21 0 8.950 8.950 9.000 8.800 9.050 2,828,074 25,272,748 8.9364 6.055 6.055 6.089 5.954 6.123 4,179,960 6.0462 4.68%
2000-07-20 0 8.550 8.550 8.650 8.450 8.650 909,000 7,798,450 8.5792 5.785 5.785 5.852 5.717 5.852 1,343,523 5.8045 -2.29%
2000-07-19 0 8.750 8.650 8.750 8.600 8.750 744,000 6,448,000 8.6667 5.920 5.852 5.920 5.819 5.920 1,099,649 5.8637 3.55%
2000-07-18 0 8.450 8.450 8.500 8.350 8.750 1,170,000 9,923,458 8.4816 5.717 5.717 5.751 5.649 5.920 1,729,287 5.7385 -2.87%
2000-07-17 0 8.700 8.500 8.750 8.100 8.750 2,450,000 20,433,160 8.3401 5.886 5.751 5.920 5.480 5.920 3,621,158 5.6427 -5.43%
2000-07-14 0 9.200 9.100 9.200 9.000 9.300 3,256,233 29,843,501 9.1650 6.225 6.157 6.225 6.089 6.292 4,812,789 6.2009 2.22%
2000-07-13 0 9.000 8.950 9.000 8.900 9.000 1,058,000 9,479,598 8.9599 6.089 6.055 6.089 6.022 6.089 1,563,749 6.0621 1.12%
2000-07-12 0 8.900 8.900 8.950 8.800 9.050 1,048,345 9,397,471 8.9641 6.022 6.022 6.055 5.954 6.123 1,549,479 6.0649 -1.11%
2000-07-11 0 9.000 8.950 9.050 8.950 9.100 2,525,403 22,783,312 9.0217 6.089 6.055 6.123 6.055 6.157 3,732,605 6.1039 0.00%
2000-07-10 0 9.000 8.950 9.000 8.750 9.000 2,168,417 19,365,986 8.9309 6.089 6.055 6.089 5.920 6.089 3,204,971 6.0425 2.86%
2000-07-07 0 8.750 8.700 8.750 8.650 9.000 850,000 7,434,000 8.7459 5.920 5.886 5.920 5.852 6.089 1,256,320 5.9173 -2.78%
2000-07-06 0 9.000 8.800 8.950 8.650 9.000 896,000 7,913,600 8.8321 6.089 5.954 6.055 5.852 6.089 1,324,309 5.9756 2.27%
2000-07-05 0 8.800 8.800 8.850 8.750 9.000 48,434,691 438,162,043 9.0465 5.954 5.954 5.988 5.920 6.089 71,587,610 6.1206 -2.22%
2000-07-04 0 9.000 8.750 9.000 8.700 9.000 994,248 8,727,608 8.7781 6.089 5.920 6.089 5.886 6.089 1,469,522 5.9391 0.56%
2000-07-03 0 8.950 8.950 9.000 8.400 9.000 1,034,000 9,176,500 8.8748 6.055 6.055 6.089 5.683 6.089 1,528,276 6.0045 -2.72%
2000-06-30 0 9.200 9.150 9.200 8.700 9.200 963,856 8,726,508 9.0537 6.225 6.191 6.225 5.886 6.225 1,424,602 6.1256 6.36%
2000-06-29 0 8.650 8.600 8.700 8.450 8.800 1,066,000 9,252,300 8.6795 5.852 5.819 5.886 5.717 5.954 1,575,573 5.8723 -4.42%
2000-06-28 0 9.050 8.700 9.050 8.650 9.050 839,000 7,397,582 8.8171 6.123 5.886 6.123 5.852 6.123 1,240,062 5.9655 0.00%
2000-06-27 0 9.050 9.000 9.050 8.900 9.050 992,000 8,846,636 8.9180 6.123 6.089 6.123 6.022 6.123 1,466,199 6.0337 0.00%
2000-06-26 0 9.050 9.000 9.050 8.600 9.150 668,042 5,928,263 8.8741 6.123 6.089 6.123 5.819 6.191 987,382 6.0040 0.56%
2000-06-23 0 9.000 8.950 9.050 8.950 9.100 752,000 6,789,450 9.0285 6.089 6.055 6.123 6.055 6.157 1,111,474 6.1085 -0.55%
2000-06-22 0 9.050 9.000 9.050 8.950 9.150 1,097,100 9,925,402 9.0469 6.123 6.089 6.123 6.055 6.191 1,621,540 6.1210 0.00%
2000-06-21 0 9.050 9.000 9.100 9.000 9.100 460,419 4,167,108 9.0507 6.123 6.089 6.157 6.089 6.157 680,510 6.1235 0.56%
2000-06-20 0 9.000 8.950 9.000 8.800 9.250 890,546 8,051,314 9.0409 6.089 6.055 6.089 5.954 6.258 1,316,248 6.1169 -1.10%
2000-06-19 0 9.100 9.100 9.150 9.000 9.350 30,702,148 276,394,725 9.0025 6.157 6.157 6.191 6.089 6.326 45,378,495 6.0909 -0.55%
2000-06-16 0 9.150 8.950 9.150 8.850 9.150 1,300,000 11,716,000 9.0123 6.191 6.055 6.191 5.988 6.191 1,921,431 6.0975 3.98%
2000-06-15 0 8.800 8.750 8.850 8.750 8.950 1,085,045 9,613,248 8.8598 5.954 5.920 5.988 5.920 6.055 1,603,722 5.9943 -0.56%
2000-06-14 0 8.850 8.700 8.850 8.350 8.900 1,226,000 10,566,780 8.6189 5.988 5.886 5.988 5.649 6.022 1,812,057 5.8314 7.27%
2000-06-13 0 8.250 8.250 8.350 8.200 8.400 340,800 2,839,520 8.3319 5.582 5.582 5.649 5.548 5.683 503,710 5.6372 -2.37%
2000-06-12 0 8.450 8.400 8.450 8.400 8.550 333,394 2,822,870 8.4671 5.717 5.683 5.717 5.683 5.785 492,764 5.7286 -0.59%
2000-06-09 0 8.500 8.450 8.500 8.450 8.600 529,283 4,515,277 8.5309 5.751 5.717 5.751 5.717 5.819 782,293 5.7719 0.59%
2000-06-08 0 8.450 8.450 8.500 8.400 8.700 993,111 8,391,646 8.4499 5.717 5.717 5.751 5.683 5.886 1,467,841 5.7170 -0.59%
2000-06-07 0 8.500 8.450 8.500 8.400 8.550 1,306,000 11,043,100 8.4557 5.751 5.717 5.751 5.683 5.785 1,930,299 5.7209 0.59%
2000-06-05 0 8.450 8.450 8.500 8.300 8.550 1,735,037 14,654,283 8.4461 5.717 5.717 5.751 5.616 5.785 2,564,425 5.7145 0.00%
2000-06-02 0 8.450 8.400 8.450 8.250 8.500 1,498,654 12,547,324 8.3724 5.717 5.683 5.717 5.582 5.751 2,215,046 5.6646 0.00%
2000-06-01 0 8.450 8.200 8.500 7.950 8.500 2,758,004 22,336,557 8.0988 5.717 5.548 5.751 5.379 5.751 4,076,395 5.4795 6.29%
2000-05-31 0 7.950 7.850 8.250 7.850 8.500 2,292,815 18,901,664 8.2439 5.379 5.311 5.582 5.311 5.751 3,388,834 5.5776 -1.24%
2000-05-30 0 8.050 8.000 8.050 8.000 8.300 1,624,000 13,231,000 8.1472 5.446 5.413 5.446 5.413 5.616 2,400,310 5.5122 -1.23%
2000-05-29 0 8.150 8.150 8.200 8.100 8.650 490,800 4,065,065 8.2825 5.514 5.514 5.548 5.480 5.852 725,414 5.6038 -3.55%
2000-05-26 0 8.450 8.250 8.450 8.200 8.550 1,840,074 15,464,713 8.4044 5.717 5.582 5.717 5.548 5.785 2,719,673 5.6862 -2.87%
2000-05-25 0 8.700 8.400 8.700 8.350 8.700 3,026,000 25,626,600 8.4688 5.886 5.683 5.886 5.649 5.886 4,472,499 5.7298 1.16%
2000-05-24 0 8.600 8.500 8.600 8.550 9.000 1,849,822 16,229,873 8.7737 5.819 5.751 5.819 5.785 6.089 2,734,080 5.9361 -3.91%
2000-05-23 0 8.950 8.800 8.850 8.500 8.950 1,142,927 9,997,601 8.7474 6.055 5.954 5.988 5.751 6.055 1,689,273 5.9183 7.83%
2000-05-22 0 8.300 8.200 8.400 8.000 8.350 517,217 4,236,140 8.1903 5.616 5.548 5.683 5.413 5.649 764,459 5.5414 -2.35%
2000-05-19 0 8.500 8.300 8.500 7.750 8.700 1,374,000 11,528,300 8.3903 5.751 5.616 5.751 5.243 5.886 2,030,804 5.6767 8.70%
2000-05-18 0 7.900 7.900 7.950 7.900 8.350 5,307,000 42,524,900 8.0130 5.291 5.291 5.324 5.291 5.592 7,924,115 5.3665 -6.51%
2000-05-17 0 8.450 8.400 8.550 8.400 8.700 798,954 6,777,009 8.4824 5.659 5.626 5.726 5.626 5.827 1,192,953 5.6809 0.00%
2000-05-16 0 8.450 8.450 8.500 8.350 8.900 1,532,000 13,349,320 8.7137 5.659 5.659 5.693 5.592 5.961 2,287,496 5.8358 -5.59%
2000-05-15 0 8.950 8.900 9.000 8.750 9.050 564,182 5,051,183 8.9531 5.994 5.961 6.028 5.860 6.061 842,405 5.9961 0.00%
2000-05-12 0 8.950 8.950 9.000 8.200 8.950 683,727 5,995,701 8.7691 5.994 5.994 6.028 5.492 5.994 1,020,903 5.8729 9.82%
2000-05-10 0 8.150 8.150 8.400 8.100 8.650 784,000 6,499,986 8.2908 5.458 5.458 5.626 5.425 5.793 1,170,625 5.5526 -7.91%
2000-05-09 0 8.850 8.750 8.900 8.500 8.900 275,000 2,369,750 8.6173 5.927 5.860 5.961 5.693 5.961 410,615 5.7712 2.91%
2000-05-08 0 8.600 8.600 8.800 8.450 9.100 573,799 4,966,152 8.6549 5.760 5.760 5.894 5.659 6.095 856,764 5.7964 -3.91%
2000-05-05 0 8.950 8.900 9.000 8.600 9.000 916,074 8,134,144 8.8794 5.994 5.961 6.028 5.760 6.028 1,367,830 5.9467 4.68%
2000-05-04 0 8.550 8.500 8.550 8.150 8.800 432,500 3,653,550 8.4475 5.726 5.693 5.726 5.458 5.894 645,785 5.6575 4.91%
2000-05-03 0 8.150 8.150 8.250 8.000 8.250 806,000 6,560,600 8.1397 5.458 5.458 5.525 5.358 5.525 1,203,474 5.4514 -0.61%
2000-05-02 0 8.200 8.150 8.300 8.150 8.700 718,000 5,993,372 8.3473 5.492 5.458 5.559 5.458 5.827 1,072,077 5.5904 -5.20%
2000-04-28 0 8.650 8.700 8.750 8.350 8.900 552,000 4,766,200 8.6344 5.793 5.827 5.860 5.592 5.961 824,215 5.7827 -3.35%
2000-04-27 0 8.950 8.950 9.000 8.950 9.250 2,081,185 18,967,924 9.1140 5.994 5.994 6.028 5.994 6.195 3,107,509 6.1039 -1.10%
2000-04-26 0 9.050 9.000 9.050 8.550 9.050 1,387,037 12,192,715 8.7905 6.061 6.028 6.061 5.726 6.061 2,071,046 5.8872 2.84%
2000-04-25 0 8.800 8.550 8.800 8.200 8.900 742,036 6,381,804 8.6004 5.894 5.726 5.894 5.492 5.961 1,107,967 5.7599 8.64%
2000-04-20 0 8.100 8.100 8.150 7.900 8.200 675,000 5,476,200 8.1129 5.425 5.425 5.458 5.291 5.492 1,007,872 5.4334 2.53%
2000-04-19 0 7.900 7.900 7.950 7.600 7.950 768,996 5,975,471 7.7705 5.291 5.291 5.324 5.090 5.324 1,148,222 5.2041 4.64%
2000-04-18 0 7.550 7.400 7.550 7.000 7.550 1,608,400 11,557,816 7.1859 5.056 4.956 5.056 4.688 5.056 2,401,573 4.8126 7.86%
2000-04-17 0 7.000 7.000 7.050 6.800 7.550 2,798,767 19,595,939 7.0016 4.688 4.688 4.722 4.554 5.056 4,178,962 4.6892 -9.68%
2000-04-14 0 7.750 7.750 7.800 7.550 7.800 1,503,666 11,493,874 7.6439 5.190 5.190 5.224 5.056 5.224 2,245,190 5.1193 -0.64%
2000-04-13 0 7.800 7.800 7.850 7.650 8.000 1,384,000 10,851,120 7.8404 5.224 5.224 5.257 5.123 5.358 2,066,511 5.2509 -7.14%
2000-04-12 0 8.400 8.400 8.600 8.100 8.650 874,000 7,317,700 8.3727 5.626 5.626 5.760 5.425 5.793 1,305,008 5.6074 5.66%
2000-04-11 0 7.950 7.900 7.950 7.900 8.100 754,000 5,927,580 7.8615 5.324 5.291 5.324 5.291 5.425 1,125,831 5.2651 0.63%
2000-04-10 0 7.900 7.750 7.900 7.700 7.900 357,562 2,793,813 7.8135 5.291 5.190 5.291 5.157 5.291 533,892 5.2329 -0.63%
2000-04-07 0 7.950 7.850 7.950 7.800 8.000 2,394,450 18,914,286 7.8992 5.324 5.257 5.324 5.224 5.358 3,575,258 5.2903 1.92%
2000-04-06 0 7.800 7.700 7.850 7.500 8.500 1,104,000 8,752,460 7.9280 5.224 5.157 5.257 5.023 5.693 1,648,431 5.3096 -6.02%
2000-04-05 0 8.300 8.100 8.300 8.000 8.700 1,375,142 11,653,340 8.4743 5.559 5.425 5.559 5.358 5.827 2,053,285 5.6755 -1.19%
2000-04-03 0 8.400 - 8.400 8.050 8.700 560,000 4,728,028 8.4429 5.626 - 5.626 5.391 5.827 836,161 5.6544 -4.00%
2000-03-31 0 8.750 8.650 8.750 8.300 8.900 427,000 3,692,440 8.6474 5.860 5.793 5.860 5.559 5.961 637,572 5.7914 -2.23%
2000-03-30 0 8.950 8.900 8.950 8.600 8.950 1,931,283 17,180,849 8.8961 5.994 5.961 5.994 5.760 5.994 2,883,683 5.9580 4.68%
2000-03-29 0 8.550 - 8.800 8.400 8.800 2,176,765 18,805,326 8.6391 5.726 - 5.894 5.626 5.894 3,250,223 5.7859 3.01%
2000-03-28 0 8.300 8.150 - 8.050 8.400 608,000 4,968,632 8.1721 5.559 5.458 - 5.391 5.626 907,832 5.4731 3.11%
2000-03-27 0 8.050 8.000 8.150 7.900 8.100 976,000 7,849,400 8.0424 5.391 5.358 5.458 5.291 5.425 1,457,308 5.3862 3.87%
2000-03-24 0 7.750 7.700 7.750 7.550 7.800 279,037 2,150,578 7.7071 5.190 5.157 5.190 5.056 5.224 416,642 5.1617 -0.64%
2000-03-23 0 7.800 7.600 7.800 7.250 7.900 543,249 4,090,580 7.5298 5.224 5.090 5.224 4.856 5.291 811,149 5.0429 3.31%
2000-03-22 0 7.550 7.500 7.550 7.450 7.550 502,000 3,766,200 7.5024 5.056 5.023 5.056 4.989 5.056 749,558 5.0246 0.67%
2000-03-21 0 7.500 7.500 7.600 7.400 7.800 994,000 7,468,600 7.5137 5.023 5.023 5.090 4.956 5.224 1,484,185 5.0321 0.00%
2000-03-20 0 7.500 7.500 7.600 7.500 7.850 276,691 2,092,244 7.5617 5.023 5.023 5.090 5.023 5.257 413,139 5.0643 -4.46%
2000-03-17 0 7.850 7.850 8.000 7.550 8.150 1,637,456 12,817,766 7.8279 5.257 5.257 5.358 5.056 5.458 2,444,957 5.2425 6.08%
2000-03-16 0 7.400 7.400 7.450 7.200 7.600 968,000 7,193,300 7.4311 4.956 4.956 4.989 4.822 5.090 1,445,363 4.9768 -0.67%
2000-03-15 0 7.450 7.400 7.450 7.350 7.600 1,232,000 9,171,800 7.4446 4.989 4.956 4.989 4.922 5.090 1,839,553 4.9859 -0.67%
2000-03-14 0 7.500 7.500 7.600 6.500 7.600 1,990,000 14,596,050 7.3347 5.023 5.023 5.090 4.353 5.090 2,971,356 4.9123 16.28%
2000-03-13 0 6.450 6.450 6.650 6.300 7.550 1,692,000 11,231,184 6.6378 4.320 4.320 4.454 4.219 5.056 2,526,400 4.4455 -14.00%
2000-03-10 0 7.500 7.450 7.500 7.450 7.800 708,696 5,410,650 7.6347 5.023 4.989 5.023 4.989 5.224 1,058,185 5.1131 -1.96%
2000-03-09 0 7.650 7.550 7.700 7.250 7.700 1,020,000 7,575,200 7.4267 5.123 5.056 5.157 4.856 5.157 1,523,007 4.9738 3.38%
2000-03-08 0 7.400 7.400 7.450 6.700 7.700 1,697,456 12,361,783 7.2825 4.956 4.956 4.989 4.487 5.157 2,534,546 4.8773 5.71%
2000-03-07 0 7.000 6.800 7.000 6.500 7.150 880,000 5,970,100 6.7842 4.688 4.554 4.688 4.353 4.789 1,313,967 4.5436 6.06%
2000-03-06 0 6.600 6.550 6.600 6.100 6.600 1,068,207 6,756,492 6.3251 4.420 4.387 4.420 4.085 4.420 1,594,987 4.2361 10.00%
2000-03-03 0 6.000 5.950 6.100 6.000 6.450 1,718,000 10,467,000 6.0925 4.018 3.985 4.085 4.018 4.320 2,565,221 4.0803 -5.51%
2000-03-02 0 6.350 6.150 6.200 6.100 6.900 1,534,686 9,576,771 6.2402 4.253 4.119 4.152 4.085 4.621 2,291,507 4.1792 -5.93%
2000-03-01 0 6.750 6.300 6.800 6.200 6.800 2,752,000 17,805,900 6.4702 4.521 4.219 4.554 4.152 4.554 4,109,132 4.3333 8.00%
2000-02-29 0 6.250 6.250 6.400 6.000 6.500 1,378,572 8,680,736 6.2969 4.186 4.186 4.286 4.018 4.353 2,058,406 4.2172 5.04%
2000-02-28 0 5.950 5.900 6.100 5.700 6.600 2,666,591 15,936,469 5.9763 3.985 3.951 4.085 3.817 4.420 3,981,604 4.0025 -6.30%
2000-02-25 0 6.350 6.350 6.400 5.600 7.000 2,682,775 16,734,711 6.2378 4.253 4.253 4.286 3.750 4.688 4,005,769 4.1777 -7.97%
2000-02-24 0 6.900 6.850 6.900 6.750 7.050 1,858,000 12,815,600 6.8975 4.621 4.588 4.621 4.521 4.722 2,774,261 4.6195 -2.13%
2000-02-23 0 7.050 7.000 7.050 6.850 7.150 1,987,751 13,975,907 7.0310 4.722 4.688 4.722 4.588 4.789 2,967,998 4.7089 2.92%
2000-02-22 0 6.850 6.850 6.950 6.800 7.100 1,478,000 10,157,500 6.8725 4.588 4.588 4.655 4.554 4.755 2,206,867 4.6027 -4.86%
2000-02-21 0 7.200 7.200 7.250 7.100 7.350 1,163,683 8,364,622 7.1881 4.822 4.822 4.856 4.755 4.922 1,737,546 4.8140 -0.69%
2000-02-18 0 7.250 7.200 7.250 7.200 7.350 1,392,000 10,116,624 7.2677 4.856 4.822 4.856 4.822 4.922 2,078,456 4.8674 -2.03%
2000-02-17 0 7.400 7.350 7.400 7.300 7.500 1,311,809 9,686,882 7.3844 4.956 4.922 4.956 4.889 5.023 1,958,720 4.9455 0.68%
2000-02-16 0 7.350 7.300 7.500 7.300 7.700 1,567,908 11,737,248 7.4859 4.922 4.889 5.023 4.889 5.157 2,341,112 5.0135 -1.34%
2000-02-15 0 7.450 7.400 7.500 7.200 7.600 2,834,596 21,125,903 7.4529 4.989 4.956 5.023 4.822 5.090 4,232,460 4.9914 2.05%
2000-02-14 0 7.300 7.300 7.350 7.300 7.650 1,844,004 13,845,679 7.5085 4.889 4.889 4.922 4.889 5.123 2,753,363 5.0286 -3.95%
2000-02-11 0 7.600 7.600 7.700 7.500 7.800 722,000 5,504,668 7.6242 5.090 5.090 5.157 5.023 5.224 1,078,050 5.1061 -3.80%
2000-02-10 0 7.900 7.550 7.900 7.500 8.000 1,360,000 10,334,800 7.5991 5.291 5.056 5.291 5.023 5.358 2,030,676 5.0893 -1.86%
2000-02-09 0 8.050 8.000 8.050 7.400 8.050 1,874,200 14,489,824 7.7312 5.391 5.358 5.391 4.956 5.391 2,798,450 5.1778 7.33%
2000-02-08 0 7.500 7.450 7.500 7.400 8.300 1,836,500 13,917,958 7.5785 5.023 4.989 5.023 4.956 5.559 2,742,159 5.0755 -9.64%
2000-02-03 0 8.300 8.250 8.350 8.100 8.350 839,800 6,915,020 8.2341 5.559 5.525 5.592 5.425 5.592 1,253,942 5.5146 -1.78%
2000-02-02 0 8.450 8.400 8.550 8.400 8.800 970,456 8,359,276 8.6138 5.659 5.626 5.726 5.626 5.894 1,449,030 5.7689 -2.31%
2000-02-01 0 8.650 8.400 8.650 8.450 9.100 2,618,000 22,711,200 8.6750 5.793 5.626 5.793 5.659 6.095 3,909,051 5.8099 1.17%
2000-01-31 0 8.550 8.600 8.700 8.200 8.650 1,720,780 14,613,503 8.4924 5.726 5.760 5.827 5.492 5.793 2,569,372 5.6876 -1.16%
2000-01-28 0 8.650 8.650 8.700 7.850 8.800 2,770,000 23,221,800 8.3833 5.793 5.793 5.827 5.257 5.894 4,136,009 5.6145 9.49%
2000-01-27 0 7.900 7.800 7.900 7.700 8.000 708,060 5,567,411 7.8629 5.291 5.224 5.291 5.157 5.358 1,057,235 5.2660 0.00%
2000-01-26 0 7.900 7.850 7.900 7.650 7.900 572,000 4,458,908 7.7953 5.291 5.257 5.291 5.123 5.291 854,078 5.2207 6.04%
2000-01-25 0 7.450 7.400 7.500 7.350 7.900 808,000 6,047,700 7.4848 4.989 4.956 5.023 4.922 5.291 1,206,460 5.0128 -4.49%
2000-01-24 0 7.800 7.750 7.800 7.550 7.900 574,582 4,428,207 7.7068 5.224 5.190 5.224 5.056 5.291 857,934 5.1615 0.65%
2000-01-21 0 7.750 7.650 7.900 7.650 7.900 1,791,000 13,956,750 7.7927 5.190 5.123 5.291 5.123 5.291 2,674,221 5.2190 -3.73%
2000-01-20 0 8.050 7.900 8.050 7.900 8.100 374,000 2,995,900 8.0104 5.391 5.291 5.391 5.291 5.425 558,436 5.3648 0.63%
2000-01-19 0 8.000 7.950 8.100 7.850 8.300 2,493,000 19,974,994 8.0124 5.358 5.324 5.425 5.257 5.559 3,722,408 5.3661 -5.88%
2000-01-18 0 8.500 8.400 8.500 8.250 8.500 751,037 6,301,233 8.3900 5.693 5.626 5.693 5.525 5.693 1,121,406 5.6190 1.19%
2000-01-17 0 8.400 8.350 8.400 8.300 8.450 376,000 3,151,328 8.3812 5.626 5.592 5.626 5.559 5.659 561,422 5.6131 1.20%
2000-01-14 0 8.300 8.150 8.200 8.200 8.700 1,598,000 13,354,900 8.3573 5.559 5.458 5.492 5.492 5.827 2,386,044 5.5971 -1.78%
2000-01-13 0 8.450 8.450 8.500 8.300 8.900 1,676,000 14,161,200 8.4494 5.659 5.659 5.693 5.559 5.961 2,502,509 5.6588 -3.98%
2000-01-12 0 8.800 - 8.850 8.750 9.000 1,156,000 10,203,796 8.8268 5.894 - 5.927 5.860 6.028 1,726,074 5.9116 0.00%
2000-01-11 0 8.800 8.750 8.950 8.550 9.000 1,059,000 9,349,210 8.8283 5.894 5.860 5.994 5.726 6.028 1,581,239 5.9126 4.76%
2000-01-10 0 8.400 8.400 8.450 8.250 8.550 324,098 2,726,298 8.4120 5.626 5.626 5.659 5.525 5.726 483,925 5.6337 2.44%
2000-01-07 0 8.200 8.300 8.500 8.200 8.650 1,322,000 11,039,700 8.3508 5.492 5.559 5.693 5.492 5.793 1,973,936 5.5927 -5.20%
2000-01-06 0 8.650 8.650 8.750 8.350 8.750 1,000,000 8,599,100 8.5991 5.793 5.793 5.860 5.592 5.860 1,493,144 5.7591 0.00%
2000-01-05 0 8.650 8.650 8.800 8.600 8.800 1,074,000 9,349,050 8.7049 5.793 5.793 5.894 5.760 5.894 1,603,637 5.8299 -3.35%
2000-01-04 0 8.950 8.800 8.950 8.750 8.950 534,000 4,733,900 8.8650 5.994 5.894 5.994 5.860 5.994 797,339 5.9371 2.29%
2000-01-03 0 8.750 8.700 8.750 8.700 8.850 606,000 5,304,800 8.7538 5.860 5.827 5.860 5.827 5.927 904,845 5.8627 -1.69%
1999-12-30 0 8.900 8.900 9.050 8.800 9.200 92,024 820,616 8.9174 5.961 5.961 6.061 5.894 6.161 137,405 5.9722 0.00%
1999-12-29 0 8.900 8.800 8.900 8.800 9.000 358,715 3,192,621 8.9002 5.961 5.894 5.961 5.894 6.028 535,613 5.9607 -1.11%
1999-12-28 0 9.000 8.900 9.100 8.800 9.000 182,345 1,625,133 8.9124 6.028 5.961 6.095 5.894 6.028 272,267 5.9689 1.12%
1999-12-24 0 8.900 8.800 9.200 8.700 9.200 355,820 3,159,234 8.8787 5.961 5.894 6.161 5.827 6.161 531,290 5.9463 -1.11%
1999-12-23 0 9.000 9.000 9.100 8.850 9.350 316,000 2,859,500 9.0491 6.028 6.028 6.095 5.927 6.262 471,833 6.0604 3.45%
1999-12-22 0 8.700 8.700 8.750 8.650 9.200 479,400 4,204,640 8.7706 5.827 5.827 5.860 5.793 6.161 715,813 5.8739 -4.40%
1999-12-21 0 9.100 8.950 9.200 8.700 9.100 310,000 2,761,600 8.9084 6.095 5.994 6.161 5.827 6.095 462,875 5.9662 0.55%
1999-12-20 0 9.050 9.050 9.200 9.000 9.050 209,856 1,894,804 9.0291 6.061 6.061 6.161 6.028 6.061 313,345 6.0470 0.00%
1999-12-17 0 9.050 9.050 9.150 8.850 9.200 446,040 4,049,852 9.0796 6.061 6.061 6.128 5.927 6.161 666,002 6.0808 -1.63%
1999-12-16 0 9.200 9.100 9.200 9.000 9.600 376,886 3,454,808 9.1667 6.161 6.095 6.161 6.028 6.429 562,745 6.1392 -3.16%
1999-12-15 0 9.500 9.300 9.500 9.300 9.850 1,290,039 12,366,352 9.5860 6.362 6.228 6.362 6.228 6.597 1,926,214 6.4200 -4.52%
1999-12-14 0 9.950 9.950 10.00 9.700 10.00 982,948 9,702,983 9.8713 6.664 6.664 6.697 6.496 6.697 1,467,683 6.6111 2.58%
1999-12-13 0 9.700 9.450 9.700 9.400 10.25 1,399,000 13,709,300 9.7994 6.496 6.329 6.496 6.295 6.865 2,088,908 6.5629 -5.37%
1999-12-10 0 10.25 10.20 10.25 10.15 10.50 3,042,610 31,196,622 10.253 6.865 6.831 6.865 6.798 7.032 4,543,055 6.8669 -1.91%
1999-12-09 0 10.45 10.40 10.50 9.400 10.50 3,666,221 36,880,387 10.060 6.999 6.965 7.032 6.295 7.032 5,474,196 6.7371 9.42%
1999-12-08 0 9.550 9.400 9.550 8.850 9.550 1,379,387 12,937,646 9.3793 6.396 6.295 6.396 5.927 6.396 2,059,623 6.2816 7.91%
1999-12-07 0 8.850 8.700 8.950 8.300 8.950 657,000 5,614,400 8.5455 5.927 5.827 5.994 5.559 5.994 980,996 5.7232 2.31%
1999-12-06 0 8.650 8.650 8.700 8.600 8.700 316,370 2,733,127 8.6390 5.793 5.793 5.827 5.760 5.827 472,386 5.7858 0.00%
1999-12-03 0 8.650 8.650 8.700 8.500 9.250 828,512 7,217,954 8.7119 5.793 5.793 5.827 5.693 6.195 1,237,088 5.8346 -4.95%
1999-12-02 0 9.100 8.800 9.100 8.850 9.350 456,000 4,178,806 9.1640 6.095 5.894 6.095 5.927 6.262 680,874 6.1374 -1.62%
1999-12-01 0 9.250 9.200 9.250 9.000 9.400 2,338,956 21,522,734 9.2019 6.195 6.161 6.195 6.028 6.295 3,492,398 6.1627 1.65%
1999-11-30 0 9.100 9.100 9.150 8.950 9.150 2,239,000 20,337,584 9.0833 6.095 6.095 6.128 5.994 6.128 3,343,149 6.0834 1.11%
1999-11-29 0 9.000 9.000 9.100 8.450 9.100 4,286,000 37,699,900 8.7961 6.028 6.028 6.095 5.659 6.095 6,399,615 5.8910 6.51%
1999-11-26 0 8.450 8.400 8.500 8.350 8.550 1,302,646 11,034,492 8.4708 5.659 5.626 5.693 5.592 5.726 1,945,038 5.6731 2.42%
1999-11-25 0 8.250 8.200 8.250 8.000 8.600 751,280 6,220,256 8.2795 5.525 5.492 5.525 5.358 5.760 1,121,769 5.5450 -2.94%
1999-11-24 0 8.500 8.500 8.650 8.450 8.800 5,700,811 48,843,534 8.5678 5.693 5.693 5.793 5.659 5.894 8,512,131 5.7381 0.00%
1999-11-23 0 8.500 8.500 8.600 8.100 8.600 4,260,000 36,001,888 8.4511 5.693 5.693 5.760 5.425 5.760 6,360,793 5.6600 1.19%
1999-11-22 0 8.400 8.400 8.500 8.400 8.650 2,926,000 24,728,492 8.4513 5.626 5.626 5.693 5.626 5.793 4,368,939 5.6601 0.00%
1999-11-19 0 8.400 8.350 8.400 8.350 8.500 1,273,163 10,723,943 8.4231 5.626 5.592 5.626 5.592 5.693 1,901,016 5.6412 0.60%
1999-11-18 0 8.350 8.350 8.400 8.300 8.700 2,264,000 19,051,210 8.4148 5.592 5.592 5.626 5.559 5.827 3,380,478 5.6357 1.83%
1999-11-17 0 8.200 8.200 8.250 8.000 8.250 1,495,843 12,225,085 8.1727 5.492 5.492 5.525 5.358 5.525 2,233,509 5.4735 1.86%
1999-11-16 0 8.050 7.900 8.050 7.750 8.100 1,134,000 8,977,558 7.9167 5.391 5.291 5.391 5.190 5.425 1,693,225 5.3020 0.63%
1999-11-15 0 8.000 7.750 7.850 7.700 8.200 1,067,701 8,447,272 7.9116 5.358 5.190 5.257 5.157 5.492 1,594,231 5.2986 0.00%
1999-11-12 0 8.000 8.000 8.100 7.700 8.200 880,000 7,037,800 7.9975 5.358 5.358 5.425 5.157 5.492 1,313,967 5.3561 -3.03%
1999-11-11 0 8.250 8.150 8.250 8.000 8.400 1,973,598 16,149,204 8.1826 5.525 5.458 5.525 5.358 5.626 2,946,866 5.4801 0.00%
1999-11-10 0 8.250 8.100 8.350 7.900 8.250 582,000 4,660,236 8.0073 5.525 5.425 5.592 5.291 5.525 869,010 5.3627 3.13%
1999-11-09 0 8.000 7.950 8.000 7.950 8.250 605,000 4,860,100 8.0332 5.358 5.324 5.358 5.324 5.525 903,352 5.3801 -3.03%
1999-11-08 0 8.250 8.250 8.300 8.200 8.350 224,000 1,849,300 8.2558 5.525 5.525 5.559 5.492 5.592 334,464 5.5291 -2.37%
1999-11-05 0 8.450 8.450 8.500 8.350 8.500 1,629,000 13,777,200 8.4575 5.659 5.659 5.693 5.592 5.693 2,432,331 5.6642 2.42%
1999-11-04 0 8.250 8.200 8.300 8.000 8.300 2,096,000 17,190,126 8.2014 5.525 5.492 5.559 5.358 5.559 3,129,630 5.4927 0.00%
1999-11-03 0 8.250 8.150 8.250 8.250 8.350 871,000 7,213,036 8.2813 5.525 5.458 5.525 5.525 5.592 1,300,528 5.5462 0.61%
1999-11-02 0 8.200 8.150 8.200 8.200 8.400 723,000 5,980,300 8.2715 5.492 5.458 5.492 5.492 5.626 1,079,543 5.5397 -0.61%
1999-11-01 0 8.250 8.150 8.300 8.200 8.400 961,000 7,986,900 8.3110 5.525 5.458 5.559 5.492 5.626 1,434,911 5.5661 -2.37%
1999-10-29 0 8.450 8.350 8.450 8.400 8.600 2,711,000 22,829,116 8.4209 5.659 5.592 5.659 5.626 5.760 4,047,913 5.6397 4.32%
1999-10-28 0 8.100 8.000 8.100 7.850 8.550 2,381,270 19,453,160 8.1692 5.425 5.358 5.425 5.257 5.726 3,555,579 5.4712 5.19%
1999-10-27 0 7.700 7.700 7.850 7.650 7.850 403,000 3,125,718 7.7561 5.157 5.157 5.257 5.123 5.257 601,737 5.1945 -1.91%
1999-10-26 0 7.850 7.800 7.850 7.800 7.900 131,000 1,032,200 7.8794 5.257 5.224 5.257 5.224 5.291 195,602 5.2770 -1.88%
1999-10-25 0 8.000 7.950 8.000 7.850 8.000 1,125,600 8,924,780 7.9289 5.358 5.324 5.358 5.257 5.358 1,680,683 5.3102 1.91%
1999-10-22 0 7.850 7.800 7.850 7.650 7.850 546,000 4,247,900 7.7800 5.257 5.224 5.257 5.123 5.257 815,257 5.2105 0.64%
1999-10-21 0 7.800 7.750 7.800 7.550 7.850 559,932 4,354,283 7.7764 5.224 5.190 5.224 5.056 5.257 836,059 5.2081 1.30%
1999-10-20 0 7.700 7.700 7.850 7.650 7.850 518,000 4,056,900 7.8319 5.157 5.157 5.257 5.123 5.257 773,449 5.2452 1.32%
1999-10-19 0 7.600 7.550 7.600 7.550 7.950 776,712 5,988,198 7.7097 5.090 5.056 5.090 5.056 5.324 1,159,743 5.1634 -3.18%
1999-10-15 0 7.850 7.850 8.000 7.750 8.000 456,000 3,564,176 7.8162 5.257 5.257 5.358 5.190 5.358 680,874 5.2347 -1.26%
1999-10-14 0 7.950 7.800 7.950 7.800 8.050 893,160 7,114,170 7.9652 5.324 5.224 5.324 5.224 5.391 1,333,616 5.3345 0.63%
1999-10-13 0 7.900 7.850 7.950 7.650 7.950 2,890,000 22,495,772 7.7840 5.291 5.257 5.324 5.123 5.324 4,315,186 5.2132 -1.86%
1999-10-12 0 8.050 8.000 8.050 7.900 8.100 1,102,000 8,817,260 8.0011 5.391 5.358 5.391 5.291 5.425 1,645,445 5.3586 -0.62%
1999-10-11 0 8.100 8.100 8.150 8.050 8.300 856,000 6,956,300 8.1265 5.425 5.425 5.458 5.391 5.559 1,278,131 5.4426 -2.99%
1999-10-08 0 8.350 8.350 8.450 8.350 8.700 508,000 4,301,000 8.4665 5.592 5.592 5.659 5.592 5.827 758,517 5.6703 -2.91%
1999-10-07 0 8.600 8.550 8.600 8.550 8.650 1,186,196 10,216,127 8.6125 5.760 5.726 5.760 5.726 5.793 1,771,161 5.7680 0.00%
1999-10-06 0 8.600 8.550 8.600 8.500 8.600 668,000 5,705,910 8.5418 5.760 5.726 5.760 5.693 5.760 997,420 5.7207 0.00%
1999-10-05 0 8.600 8.450 8.600 8.200 8.600 335,214 2,803,076 8.3620 5.760 5.659 5.760 5.492 5.760 500,523 5.6003 0.00%
1999-10-04 0 8.600 8.350 8.600 8.500 8.750 744,326 6,404,606 8.6046 5.760 5.592 5.760 5.693 5.860 1,111,386 5.7627 0.00%
1999-09-30 0 8.600 8.550 8.600 7.900 8.650 1,478,000 12,507,300 8.4623 5.760 5.726 5.760 5.291 5.793 2,206,867 5.6674 9.55%
1999-09-29 0 7.850 7.850 7.900 7.700 8.000 736,000 5,764,700 7.8325 5.257 5.257 5.291 5.157 5.358 1,098,954 5.2456 -2.85%
1999-09-28 0 8.150 8.150 8.200 7.850 8.200 252,000 2,028,560 8.0498 5.411 5.411 5.445 5.212 5.445 379,532 5.3449 3.16%
1999-09-27 0 7.900 7.800 7.900 7.850 8.050 956,000 7,640,616 7.9923 5.245 5.179 5.245 5.212 5.345 1,439,812 5.3067 -1.86%
1999-09-24 0 8.050 8.000 8.100 7.850 8.100 574,999 4,598,092 7.9967 5.345 5.312 5.378 5.212 5.378 865,994 5.3096 -1.83%
1999-09-23 0 8.200 8.000 8.200 7.950 8.200 1,326,606 10,609,366 7.9974 5.445 5.312 5.445 5.279 5.445 1,997,974 5.3101 2.50%
1999-09-22 0 8.000 7.950 8.000 7.900 8.350 1,276,500 10,239,900 8.0219 5.312 5.279 5.312 5.245 5.544 1,922,511 5.3263 -5.88%
1999-09-21 0 8.500 8.500 8.600 8.500 8.600 268,000 2,300,180 8.5828 5.644 5.644 5.710 5.644 5.710 403,629 5.6987 -1.16%
1999-09-20 0 8.600 8.500 8.600 8.500 8.900 1,734,000 14,922,600 8.6059 5.710 5.644 5.710 5.644 5.909 2,611,542 5.7141 -2.27%
1999-09-17 0 8.800 8.800 8.900 8.800 9.000 1,565,000 13,870,258 8.8628 5.843 5.843 5.909 5.843 5.976 2,357,015 5.8847 -4.86%
1999-09-15 0 9.250 9.000 9.250 9.000 9.600 266,000 2,436,200 9.1586 6.142 5.976 6.142 5.976 6.374 400,617 6.0811 -2.63%
1999-09-14 0 9.500 9.400 9.500 9.400 9.500 160,000 1,511,000 9.4438 6.308 6.241 6.308 6.241 6.308 240,973 6.2704 0.53%
1999-09-13 0 9.450 9.250 9.400 9.400 9.600 314,000 2,967,100 9.4494 6.275 6.142 6.241 6.241 6.374 472,909 6.2741 1.61%
1999-09-10 0 9.300 9.250 9.300 9.200 9.350 378,000 3,502,700 9.2664 6.175 6.142 6.175 6.109 6.208 569,298 6.1527 0.54%
1999-09-09 0 9.250 9.150 9.250 8.950 9.250 1,020,000 9,281,400 9.0994 6.142 6.075 6.142 5.943 6.142 1,536,201 6.0418 4.52%
1999-09-08 0 8.850 8.850 8.900 8.850 9.050 62,000 551,900 8.9016 5.876 5.876 5.909 5.876 6.009 93,377 5.9105 -2.21%
1999-09-07 0 9.050 8.950 9.050 8.950 9.050 230,000 2,070,500 9.0022 6.009 5.943 6.009 5.943 6.009 346,398 5.9772 2.84%
1999-09-06 0 8.800 8.750 8.850 8.750 9.000 110,000 971,186 8.8290 5.843 5.810 5.876 5.810 5.976 165,669 5.8622 0.57%
1999-09-03 0 8.750 8.700 8.750 8.600 8.750 108,000 935,500 8.6620 5.810 5.777 5.810 5.710 5.810 162,657 5.7514 0.00%
1999-09-02 0 8.750 8.700 8.750 8.700 8.850 280,000 2,456,800 8.7743 5.810 5.777 5.810 5.777 5.876 421,702 5.8259 -0.57%
1999-09-01 0 8.800 8.800 8.900 8.750 9.000 510,000 4,554,932 8.9312 5.843 5.843 5.909 5.810 5.976 768,101 5.9301 0.00%
1999-08-31 0 8.800 8.800 9.100 8.800 9.300 550,000 4,951,900 9.0035 5.843 5.843 6.042 5.843 6.175 828,344 5.9781 -5.38%
1999-08-30 0 9.300 9.250 9.300 9.200 9.450 722,000 6,720,600 9.3083 6.175 6.142 6.175 6.109 6.275 1,087,389 6.1805 1.09%
1999-08-27 0 9.200 8.950 9.200 9.000 9.450 374,000 3,451,600 9.2289 6.109 5.943 6.109 5.976 6.275 563,274 6.1277 -1.08%
1999-08-26 0 9.300 9.250 9.350 9.150 9.400 416,000 3,859,200 9.2769 6.175 6.142 6.208 6.075 6.241 626,529 6.1597 1.64%
1999-08-25 0 9.150 9.150 9.200 8.800 9.150 224,000 2,013,524 8.9889 6.075 6.075 6.109 5.843 6.075 337,362 5.9684 0.55%
1999-08-24 0 9.100 9.050 9.250 8.950 9.150 150,000 1,357,900 9.0527 6.042 6.009 6.142 5.943 6.075 225,912 6.0107 -1.62%
1999-08-23 0 9.250 9.200 9.500 9.250 9.600 395,000 3,762,700 9.5258 6.142 6.109 6.308 6.142 6.374 594,901 6.3249 -2.63%
1999-08-20 0 9.500 9.450 9.500 9.350 9.600 785,540 7,472,522 9.5126 6.308 6.275 6.308 6.208 6.374 1,183,086 6.3161 2.15%
1999-08-19 0 9.300 9.000 9.300 8.500 9.300 760,000 6,870,800 9.0405 6.175 5.976 6.175 5.644 6.175 1,144,620 6.0027 9.41%
1999-08-18 0 8.500 8.500 8.800 8.500 9.200 307,000 2,763,650 9.0021 5.644 5.644 5.843 5.644 6.109 462,366 5.9772 -2.30%
1999-08-17 0 8.700 8.600 8.750 8.600 9.050 206,100 1,816,735 8.8148 5.777 5.710 5.810 5.710 6.009 310,403 5.8528 -2.25%
1999-08-16 0 8.900 8.650 8.700 8.300 8.950 386,000 3,354,400 8.6902 5.909 5.743 5.777 5.511 5.943 581,347 5.7701 11.95%
1999-08-13 0 7.950 7.800 8.000 7.800 8.000 308,000 2,476,508 8.0406 5.279 5.179 5.312 5.179 5.312 463,873 5.3388 -1.85%
1999-08-12 0 8.100 8.300 8.350 8.000 8.350 331,900 2,682,865 8.0834 5.378 5.511 5.544 5.312 5.544 499,868 5.3671 5.19%
1999-08-11 0 7.700 - 7.700 7.700 8.400 174,000 1,383,800 7.9529 5.113 - 5.113 5.113 5.577 262,058 5.2805 -7.23%
1999-08-10 0 8.300 - 8.400 8.300 8.950 234,000 2,017,800 8.6231 5.511 - 5.577 5.511 5.943 352,423 5.7255 -6.21%
1999-08-09 0 8.850 8.650 8.850 8.650 8.850 32,000 277,200 8.6625 5.876 5.743 5.876 5.743 5.876 48,195 5.7517 0.00%
1999-08-06 0 8.850 8.850 8.900 8.750 9.000 130,000 1,148,400 8.8338 5.876 5.876 5.909 5.810 5.976 195,790 5.8655 1.72%
1999-08-05 0 8.700 8.750 8.800 8.700 9.300 432,000 3,888,268 9.0006 5.777 5.810 5.843 5.777 6.175 650,626 5.9762 -6.45%
1999-08-04 0 9.300 9.050 9.300 9.100 9.300 474,000 4,385,400 9.2519 6.175 6.009 6.175 6.042 6.175 713,882 6.1430 1.64%
1999-08-03 0 9.150 9.050 9.150 9.050 9.200 120,000 1,096,600 9.1383 6.075 6.009 6.075 6.009 6.109 180,730 6.0676 -0.54%
1999-08-02 0 9.200 9.150 9.200 9.150 9.250 1,170,000 10,751,468 9.1893 6.109 6.075 6.109 6.075 6.142 1,762,113 6.1015 0.55%
1999-07-30 0 9.150 9.100 9.150 8.850 9.500 896,000 8,109,100 9.0503 6.075 6.042 6.075 5.876 6.308 1,349,447 6.0092 -3.17%
1999-07-29 0 9.450 9.400 9.500 9.350 9.450 450,000 4,236,600 9.4147 6.275 6.241 6.308 6.208 6.275 677,736 6.2511 -2.07%
1999-07-28 0 9.650 9.400 9.650 9.350 9.800 606,000 5,787,294 9.5500 6.407 6.241 6.407 6.208 6.507 912,684 6.3410 -0.52%
1999-07-27 0 9.700 9.600 9.650 9.350 9.750 1,767,000 17,099,172 9.6770 6.441 6.374 6.407 6.208 6.474 2,661,243 6.4253 0.00%
1999-07-26 0 9.700 9.450 9.700 9.400 9.700 154,000 1,495,006 9.7078 6.441 6.275 6.441 6.241 6.441 231,936 6.4458 1.04%
1999-07-23 0 9.600 - 9.600 9.600 10.10 884,000 8,699,000 9.8405 6.374 - 6.374 6.374 6.706 1,331,374 6.5338 -4.00%
1999-07-22 0 10.00 10.00 10.05 9.750 10.10 421,000 4,217,100 10.017 6.640 6.640 6.673 6.474 6.706 634,059 6.6510 -0.99%
1999-07-21 0 10.10 10.00 10.10 9.950 10.10 1,008,000 10,124,300 10.044 6.706 6.640 6.706 6.607 6.706 1,518,128 6.6689 0.50%
1999-07-20 0 10.05 10.00 10.05 9.750 10.10 884,000 8,832,360 9.9914 6.673 6.640 6.673 6.474 6.706 1,331,374 6.6340 3.61%
1999-07-19 0 9.700 9.700 9.750 9.400 9.800 902,000 8,757,900 9.7094 6.441 6.441 6.474 6.241 6.507 1,358,484 6.4468 3.74%
1999-07-16 0 9.350 9.300 9.450 9.250 9.600 1,010,000 9,531,880 9.4375 6.208 6.175 6.275 6.142 6.374 1,521,140 6.2663 -3.11%
1999-07-15 0 9.650 9.550 9.650 9.400 9.700 282,000 2,672,600 9.4773 6.407 6.341 6.407 6.241 6.441 424,714 6.2927 1.58%
1999-07-14 0 9.500 9.500 9.550 9.450 10.10 970,000 9,359,506 9.6490 6.308 6.308 6.341 6.275 6.706 1,460,897 6.4067 -5.94%
1999-07-13 0 10.10 10.00 10.15 9.900 10.15 1,272,000 12,750,500 10.024 6.706 6.640 6.739 6.573 6.739 1,915,733 6.6557 1.00%
1999-07-12 0 10.00 10.00 10.10 9.850 10.15 168,000 1,681,000 10.006 6.640 6.640 6.706 6.540 6.739 253,021 6.6437 0.00%
1999-07-09 0 10.00 9.950 10.05 9.950 10.05 328,000 3,280,400 10.001 6.640 6.607 6.673 6.607 6.673 493,994 6.6406 0.00%
1999-07-08 0 10.00 10.00 10.05 9.950 10.20 1,010,000 10,136,300 10.036 6.640 6.640 6.673 6.607 6.773 1,521,140 6.6636 1.52%
1999-07-07 0 9.850 9.850 9.900 9.600 9.950 620,000 6,135,100 9.8953 6.540 6.540 6.573 6.374 6.607 933,769 6.5703 -0.51%
1999-07-06 0 9.900 9.750 9.900 9.600 9.900 336,000 3,256,700 9.6926 6.573 6.474 6.573 6.374 6.573 506,043 6.4356 2.06%
1999-07-05 0 9.700 9.700 9.750 9.650 10.00 802,000 7,933,932 9.8927 6.441 6.441 6.474 6.407 6.640 1,207,876 6.5685 -3.00%
1999-07-02 0 10.00 9.950 10.00 9.700 10.20 1,150,000 11,592,300 10.080 6.640 6.607 6.640 6.441 6.773 1,731,992 6.6930 4.17%
1999-06-30 0 9.600 9.750 9.800 9.600 10.00 1,227,044 12,106,265 9.8662 6.374 6.474 6.507 6.374 6.640 1,848,026 6.5509 -2.54%
1999-06-29 0 9.850 9.800 9.850 9.750 10.10 418,000 4,132,240 9.8857 6.540 6.507 6.540 6.474 6.706 629,541 6.5639 -1.99%
1999-06-28 0 10.05 10.00 10.05 10.00 10.15 422,000 4,235,600 10.037 6.673 6.640 6.673 6.640 6.739 635,566 6.6643 -0.99%
1999-06-25 0 10.15 9.900 10.15 9.750 10.15 607,000 6,104,950 10.058 6.739 6.573 6.739 6.474 6.739 914,190 6.6780 1.50%
1999-06-24 0 10.00 9.950 10.10 9.850 10.05 592,000 5,889,100 9.9478 6.640 6.607 6.706 6.540 6.673 891,599 6.6051 -0.50%
1999-06-23 0 10.05 10.00 10.10 9.800 10.35 466,000 4,692,600 10.070 6.673 6.640 6.706 6.507 6.872 701,833 6.6862 -1.95%
1999-06-22 0 10.25 10.25 10.45 9.600 10.50 2,361,000 23,400,748 9.9114 6.806 6.806 6.939 6.374 6.972 3,555,854 6.5809 6.22%
1999-06-21 0 9.650 9.500 9.550 9.400 9.650 2,490,000 23,630,248 9.4901 6.407 6.308 6.341 6.241 6.407 3,750,138 6.3012 1.58%
1999-06-17 0 9.500 9.500 9.550 9.450 9.850 1,106,499 10,672,563 9.6453 6.308 6.308 6.341 6.275 6.540 1,666,476 6.4043 1.06%
1999-06-16 0 9.400 9.400 9.450 8.750 9.450 438,000 4,071,600 9.2959 6.241 6.241 6.275 5.810 6.275 659,663 6.1722 5.03%
1999-06-15 1 8.950 - - - - 0 0 - 5.943 - - - - 0 - 0.00%
1999-06-14 1 8.950 - - - - 0 0 - 5.943 - - - - 0 - 0.00%
1999-06-11 1 8.950 8.750 9.000 8.900 8.950 90,000 803,200 8.9244 5.943 5.810 5.976 5.909 5.943 135,547 5.9256 -1.10%
1999-06-10 0 9.050 8.650 9.050 8.850 9.250 444,000 4,051,000 9.1239 6.009 5.743 6.009 5.876 6.142 668,699 6.0580 0.56%
1999-06-09 0 9.000 8.900 9.150 8.900 9.150 434,000 3,946,826 9.0941 5.976 5.909 6.075 5.909 6.075 653,639 6.0382 0.00%
1999-06-08 0 9.000 8.850 9.050 8.850 9.200 474,000 4,309,300 9.0914 5.976 5.876 6.009 5.876 6.109 713,882 6.0364 0.56%
1999-06-07 0 8.950 8.900 8.950 8.700 9.000 346,000 3,086,100 8.9194 5.943 5.909 5.943 5.777 5.976 521,104 5.9222 5.29%
1999-06-04 0 8.500 8.150 8.500 8.150 8.550 324,000 2,702,600 8.3414 5.644 5.411 5.644 5.411 5.677 487,970 5.5385 -0.58%
1999-06-03 0 8.550 8.500 8.550 8.050 8.700 512,000 4,284,700 8.3686 5.677 5.644 5.677 5.345 5.777 771,113 5.5565 1.79%
1999-06-02 0 8.400 8.400 8.450 7.900 8.450 568,000 4,695,712 8.2671 5.577 5.577 5.611 5.245 5.611 855,453 5.4892 3.70%
1999-06-01 0 8.100 8.000 8.200 7.800 8.150 114,000 908,900 7.9728 5.378 5.312 5.445 5.179 5.411 171,693 5.2937 1.89%
1999-05-31 0 7.950 7.950 8.000 7.750 8.000 438,000 3,457,314 7.8934 5.279 5.279 5.312 5.146 5.312 659,663 5.2410 -4.22%
1999-05-28 0 8.300 7.950 8.000 7.900 8.300 1,172,000 9,374,900 7.9991 5.511 5.279 5.312 5.245 5.511 1,765,125 5.3112 1.22%
1999-05-27 0 8.200 8.100 8.200 8.100 8.700 486,000 4,064,380 8.3629 5.445 5.378 5.445 5.378 5.777 731,955 5.5528 -6.82%
1999-05-26 0 8.800 8.750 8.800 8.400 8.800 488,000 4,199,700 8.6059 5.843 5.810 5.843 5.577 5.843 734,967 5.7141 4.76%
1999-05-25 0 8.400 8.300 8.400 8.100 8.400 192,000 1,589,400 8.2781 5.577 5.511 5.577 5.378 5.577 289,167 5.4965 4.35%
1999-05-24 0 8.050 8.000 8.100 8.000 8.250 107,000 867,700 8.1093 5.345 5.312 5.378 5.312 5.478 161,151 5.3844 0.00%
1999-05-21 0 8.050 8.000 8.100 8.050 8.150 122,000 987,500 8.0943 5.345 5.312 5.378 5.345 5.411 183,742 5.3744 -1.83%
1999-05-20 0 8.200 8.150 8.200 8.200 8.500 86,000 718,300 8.3523 5.445 5.411 5.445 5.445 5.644 129,523 5.5457 -1.20%
1999-05-19 0 8.300 8.200 8.300 8.000 8.300 380,000 3,117,900 8.2050 5.511 5.445 5.511 5.312 5.511 572,310 5.4479 -2.92%
1999-05-18 0 8.550 8.550 8.700 8.500 8.900 38,000 332,400 8.7474 5.677 5.677 5.777 5.644 5.909 57,231 5.8080 -2.84%
1999-05-17 0 8.800 8.700 8.800 8.600 8.800 238,000 2,079,968 8.7394 5.843 5.777 5.843 5.710 5.843 358,447 5.8027 4.14%
1999-05-14 0 8.450 8.450 8.600 8.400 8.900 436,000 3,783,600 8.6780 5.611 5.611 5.710 5.577 5.909 656,651 5.7620 -7.14%
1999-05-13 0 9.100 8.900 9.150 8.850 9.200 479,000 4,353,900 9.0896 6.042 5.909 6.075 5.876 6.109 721,412 6.0352 0.00%
1999-05-12 0 9.100 8.950 9.100 9.000 9.350 1,922,000 17,511,300 9.1110 6.042 5.943 6.042 5.976 6.208 2,894,685 6.0495 1.11%
1999-05-11 0 9.000 8.850 9.000 8.800 9.000 336,000 3,005,800 8.9458 5.976 5.876 5.976 5.843 5.976 506,043 5.9398 0.78%
1999-05-10 0 9.000 8.850 9.000 8.700 9.100 929,000 8,337,000 8.9742 5.929 5.830 5.929 5.732 5.995 1,410,115 5.9123 3.45%
1999-05-07 0 8.700 8.500 8.700 8.700 9.050 525,000 4,688,550 8.9306 5.732 5.600 5.732 5.732 5.962 796,890 5.8836 -4.40%
1999-05-06 0 9.100 9.100 9.200 8.650 9.100 934,000 8,233,840 8.8157 5.995 5.995 6.061 5.699 5.995 1,417,705 5.8079 0.00%
1999-05-05 0 9.100 9.100 9.350 9.000 9.350 1,838,000 17,013,400 9.2565 5.995 5.995 6.160 5.929 6.160 2,789,873 6.0983 -1.09%
1999-05-04 0 9.200 9.100 9.250 9.150 9.300 870,000 8,057,800 9.2618 6.061 5.995 6.094 6.028 6.127 1,320,560 6.1018 1.10%
1999-05-03 0 9.100 8.800 8.850 8.700 9.350 570,000 5,129,100 8.9984 5.995 5.798 5.830 5.732 6.160 865,195 5.9283 -1.09%
1999-04-30 0 9.200 9.100 9.200 9.050 9.200 1,078,000 9,849,264 9.1366 6.061 5.995 6.061 5.962 6.061 1,636,280 6.0193 2.22%
1999-04-29 0 9.000 8.950 9.000 8.500 9.000 738,000 6,558,600 8.8870 5.929 5.896 5.929 5.600 5.929 1,120,199 5.8549 7.78%
1999-04-28 0 8.350 8.300 8.500 8.200 9.550 606,000 5,470,900 9.0279 5.501 5.468 5.600 5.402 6.292 919,839 5.9477 -10.22%
1999-04-27 0 9.300 9.200 9.250 9.050 9.350 1,196,000 11,061,800 9.2490 6.127 6.061 6.094 5.962 6.160 1,815,391 6.0933 3.91%
1999-04-26 0 8.950 8.950 9.000 8.450 9.000 647,000 5,709,754 8.8250 5.896 5.896 5.929 5.567 5.929 982,072 5.8140 3.47%
1999-04-23 0 8.650 8.600 8.650 8.600 9.100 1,408,000 12,537,150 8.9042 5.699 5.666 5.699 5.666 5.995 2,137,183 5.8662 0.58%
1999-04-22 0 8.600 8.600 8.700 8.150 8.800 792,000 6,762,900 8.5390 5.666 5.666 5.732 5.369 5.798 1,202,165 5.6256 5.52%
1999-04-21 0 8.150 7.700 7.750 7.600 8.150 386,000 3,089,400 8.0036 5.369 5.073 5.106 5.007 5.369 585,904 5.2729 8.67%
1999-04-20 0 7.500 7.500 7.800 7.500 7.850 378,500 2,934,675 7.7534 4.941 4.941 5.139 4.941 5.172 574,520 5.1081 -3.23%
1999-04-19 0 7.750 - 7.600 7.600 8.100 325,600 2,591,160 7.9581 5.106 - 5.007 5.007 5.336 494,223 5.2429 -1.90%
1999-04-16 0 7.900 7.850 7.950 7.550 8.000 610,000 4,783,500 7.8418 5.205 5.172 5.238 4.974 5.270 925,910 5.1663 4.64%
1999-04-15 0 7.550 7.400 7.550 7.400 7.600 192,000 1,446,300 7.5328 4.974 4.875 4.974 4.875 5.007 291,434 4.9627 -0.66%
1999-04-14 0 7.600 7.600 7.650 7.600 7.650 84,000 641,500 7.6369 5.007 5.007 5.040 5.007 5.040 127,502 5.0313 0.00%
1999-04-13 0 7.600 7.550 7.650 7.600 7.700 442,000 3,373,900 7.6333 5.007 4.974 5.040 5.007 5.073 670,905 5.0289 0.00%
1999-04-12 0 7.600 7.550 7.650 7.150 7.650 538,000 4,003,436 7.4413 5.007 4.974 5.040 4.711 5.040 816,622 4.9024 -0.65%
1999-04-09 0 7.650 7.650 7.700 7.550 7.800 524,000 4,004,600 7.6424 5.040 5.040 5.073 4.974 5.139 795,372 5.0349 2.00%
1999-04-08 0 7.500 7.500 7.550 7.400 7.600 216,000 1,621,056 7.5049 4.941 4.941 4.974 4.875 5.007 327,863 4.9443 -1.96%
1999-04-07 0 7.650 7.550 7.700 7.500 7.750 726,000 5,519,960 7.6033 5.040 4.974 5.073 4.941 5.106 1,101,985 5.0091 1.32%
1999-04-01 0 7.550 7.550 7.600 7.300 7.900 241,000 1,815,900 7.5349 4.974 4.974 5.007 4.809 5.205 365,810 4.9640 -4.43%
1999-03-31 0 7.900 7.450 7.500 7.300 7.900 980,000 7,524,400 7.6780 5.205 4.908 4.941 4.809 5.205 1,487,528 5.0583 6.04%
1999-03-30 0 7.450 7.350 7.450 6.600 7.850 3,324,000 24,748,972 7.4455 4.908 4.842 4.908 4.348 5.172 5,045,451 4.9052 5.67%
1999-03-29 0 7.050 6.950 7.050 7.000 7.200 387,000 2,733,100 7.0623 4.645 4.579 4.645 4.612 4.743 587,422 4.6527 -1.40%
1999-03-26 0 7.150 7.050 7.150 6.950 7.150 673,000 4,766,700 7.0828 4.711 4.645 4.711 4.579 4.711 1,021,537 4.6662 0.70%
1999-03-25 0 7.100 7.050 7.100 6.900 7.300 624,000 4,356,200 6.9811 4.678 4.645 4.678 4.546 4.809 947,160 4.5992 3.65%
1999-03-24 0 6.850 6.800 6.850 6.750 6.850 1,376,000 9,379,800 6.8167 4.513 4.480 4.513 4.447 4.513 2,088,610 4.4909 -2.14%
1999-03-23 0 7.000 7.000 7.050 6.950 7.200 694,000 4,916,878 7.0848 4.612 4.612 4.645 4.579 4.743 1,053,412 4.6676 -4.11%
1999-03-22 0 7.300 7.250 7.300 7.200 7.400 278,000 2,040,200 7.3388 4.809 4.776 4.809 4.743 4.875 421,972 4.8349 -1.35%
1999-03-19 0 7.400 7.300 7.350 6.950 7.950 1,696,000 12,730,800 7.5064 4.875 4.809 4.842 4.579 5.238 2,574,334 4.9453 8.82%
1999-03-18 0 6.800 6.800 6.850 6.700 7.000 458,000 3,189,690 6.9644 4.480 4.480 4.513 4.414 4.612 695,191 4.5882 0.00%
1999-03-17 0 6.800 6.800 7.050 6.800 7.100 582,000 4,094,600 7.0354 4.480 4.480 4.645 4.480 4.678 883,409 4.6350 -4.90%
1999-03-16 0 7.150 7.150 7.200 7.050 7.200 776,000 5,515,100 7.1071 4.711 4.711 4.743 4.645 4.743 1,177,879 4.6822 5.15%
1999-03-15 0 6.800 6.800 6.850 6.300 7.000 668,000 4,411,028 6.6033 4.480 4.480 4.513 4.151 4.612 1,013,947 4.3504 6.25%
1999-03-12 0 6.400 6.400 6.500 6.400 7.100 985,000 6,865,000 6.9695 4.216 4.216 4.282 4.216 4.678 1,495,117 4.5916 -5.88%
1999-03-11 0 6.800 6.800 6.850 6.450 7.100 958,223 6,529,878 6.8146 4.480 4.480 4.513 4.249 4.678 1,454,473 4.4895 -3.55%
1999-03-10 0 7.050 6.950 7.050 6.500 7.150 990,300 6,714,500 6.7803 4.645 4.579 4.645 4.282 4.711 1,503,162 4.4669 10.16%
1999-03-09 0 6.400 6.250 6.400 6.000 6.600 778,000 4,895,400 6.2923 4.216 4.118 4.216 3.953 4.348 1,180,915 4.1454 8.47%
1999-03-08 0 5.900 5.800 5.900 5.850 6.100 292,000 1,745,600 5.9781 3.887 3.821 3.887 3.854 4.019 443,223 3.9384 1.72%
1999-03-05 0 5.800 5.750 5.800 5.500 5.850 965,000 5,467,200 5.6655 3.821 3.788 3.821 3.623 3.854 1,464,759 3.7325 4.50%
1999-03-04 0 5.550 5.550 5.600 5.550 5.700 296,000 1,663,100 5.6186 3.656 3.656 3.689 3.656 3.755 449,294 3.7016 -2.63%
1999-03-03 0 5.700 5.600 5.700 5.700 5.900 484,000 2,806,500 5.7986 3.755 3.689 3.755 3.755 3.887 734,657 3.8202 0.00%
1999-03-02 0 5.700 5.500 5.700 5.450 5.950 662,000 3,790,844 5.7264 3.755 3.623 3.755 3.591 3.920 1,004,840 3.7726 0.00%
1999-03-01 0 5.700 5.650 5.700 5.550 5.750 523,000 2,959,450 5.6586 3.755 3.722 3.755 3.656 3.788 793,854 3.7280 2.70%
1999-02-26 0 5.550 5.550 5.600 5.450 5.650 684,000 3,769,500 5.5110 3.656 3.656 3.689 3.591 3.722 1,038,234 3.6307 -1.77%
1999-02-25 0 5.650 5.600 5.700 5.200 5.650 1,167,000 6,323,750 5.4188 3.722 3.689 3.755 3.426 3.722 1,771,372 3.5700 7.62%
1999-02-24 0 5.250 5.150 5.250 5.100 5.250 1,451,000 7,509,900 5.1757 3.459 3.393 3.459 3.360 3.459 2,202,452 3.4098 1.94%
1999-02-23 0 5.150 5.150 5.200 5.100 5.200 1,302,000 6,580,022 5.0538 3.393 3.393 3.426 3.360 3.426 1,976,287 3.3295 1.98%
1999-02-22 0 5.050 5.000 5.050 4.900 5.050 260,000 1,305,300 5.0204 3.327 3.294 3.327 3.228 3.327 394,650 3.3075 1.00%
1999-02-19 0 5.000 4.975 5.000 5.000 5.150 928,000 4,658,900 5.0204 3.294 3.278 3.294 3.294 3.393 1,408,598 3.3075 -1.96%
1999-02-15 0 5.100 5.050 5.100 5.100 5.150 108,000 552,400 5.1148 3.360 3.327 3.360 3.360 3.393 163,932 3.3697 -2.86%
1999-02-12 0 5.250 5.150 5.300 5.150 5.250 173,000 899,300 5.1983 3.459 3.393 3.492 3.393 3.459 262,594 3.4247 2.94%
1999-02-11 0 5.100 5.100 5.150 5.050 5.150 465,000 2,368,500 5.0935 3.360 3.360 3.393 3.327 3.393 705,817 3.3557 2.00%
1999-02-10 0 5.000 5.000 5.050 5.000 5.200 401,000 2,027,050 5.0550 3.294 3.294 3.327 3.294 3.426 608,672 3.3303 -3.85%
1999-02-09 0 5.200 5.200 5.250 5.000 5.200 276,000 1,410,960 5.1122 3.426 3.426 3.459 3.294 3.426 418,936 3.3680 1.96%
1999-02-08 0 5.100 5.100 5.200 4.950 5.200 244,000 1,243,262 5.0953 3.360 3.360 3.426 3.261 3.426 370,364 3.3569 0.00%
1999-02-05 0 5.100 5.100 5.200 5.000 5.200 870,000 4,409,300 5.0682 3.360 3.360 3.426 3.294 3.426 1,320,560 3.3390 -1.92%
1999-02-04 0 5.200 5.200 5.250 5.100 5.250 372,000 1,914,900 5.1476 3.426 3.426 3.459 3.360 3.459 564,653 3.3913 0.97%
1999-02-03 0 5.150 5.100 5.150 5.100 5.250 298,000 1,543,400 5.1792 3.393 3.360 3.393 3.360 3.459 452,330 3.4121 3.00%
1999-02-02 0 5.000 5.000 5.050 5.000 5.100 218,000 1,095,100 5.0234 3.294 3.294 3.327 3.294 3.360 330,899 3.3095 -1.96%
1999-02-01 0 5.100 5.050 5.100 4.850 5.150 840,000 4,168,100 4.9620 3.360 3.327 3.360 3.195 3.393 1,275,024 3.2690 -1.92%
1999-01-29 0 5.200 5.150 5.200 4.800 5.200 520,000 2,635,900 5.0690 3.426 3.393 3.426 3.162 3.426 789,300 3.3395 4.00%
1999-01-28 0 5.000 5.000 5.050 5.000 5.250 1,318,000 6,706,100 5.0881 3.294 3.294 3.327 3.294 3.459 2,000,573 3.3521 -8.26%
1999-01-27 0 5.450 5.300 5.450 5.000 5.450 666,000 3,487,400 5.2363 3.591 3.492 3.591 3.294 3.591 1,010,912 3.4498 4.81%
1999-01-26 0 5.200 5.050 5.200 5.000 5.300 1,063,000 5,444,650 5.1220 3.426 3.327 3.426 3.294 3.492 1,613,512 3.3744 0.00%
1999-01-25 0 5.200 5.150 5.250 4.725 5.200 1,236,000 6,178,850 4.9991 3.426 3.393 3.459 3.113 3.426 1,876,106 3.2934 -7.14%
1999-01-22 0 5.600 5.600 5.800 5.550 5.850 680,000 3,835,300 5.6401 3.689 3.689 3.821 3.656 3.854 1,032,162 3.7158 -7.44%
1999-01-21 0 6.050 6.000 6.100 6.000 6.400 1,160,000 7,133,614 6.1497 3.986 3.953 4.019 3.953 4.216 1,760,747 4.0515 -6.20%
1999-01-20 0 6.450 6.400 6.500 6.350 6.500 579,000 3,734,900 6.4506 4.249 4.216 4.282 4.183 4.282 878,856 4.2497 0.78%
1999-01-19 0 6.400 6.350 6.500 6.350 6.600 234,000 1,505,800 6.4350 4.216 4.183 4.282 4.183 4.348 355,185 4.2395 -4.48%
1999-01-18 0 6.700 6.700 6.800 6.700 6.800 126,000 842,200 6.6841 4.414 4.414 4.480 4.414 4.480 191,254 4.4036 2.29%
1999-01-15 0 6.550 6.500 6.550 6.400 6.700 854,000 5,554,700 6.5043 4.315 4.282 4.315 4.216 4.414 1,296,274 4.2851 -0.76%
1999-01-14 0 6.600 6.600 6.750 6.300 6.850 782,000 5,096,600 6.5174 4.348 4.348 4.447 4.151 4.513 1,186,986 4.2937 -2.94%
1999-01-13 0 6.800 6.750 6.800 6.750 7.350 400,000 2,839,400 7.0985 4.480 4.447 4.480 4.447 4.842 607,154 4.6766 -9.33%
1999-01-12 0 7.500 7.250 7.500 7.300 7.550 322,000 2,396,900 7.4438 4.941 4.776 4.941 4.809 4.974 488,759 4.9041 1.35%
1999-01-11 0 7.400 7.350 7.500 7.300 7.650 54,000 405,200 7.5037 4.875 4.842 4.941 4.809 5.040 81,966 4.9435 -5.13%
1999-01-08 0 7.800 7.600 7.800 7.200 7.900 1,722,000 13,132,000 7.6260 5.139 5.007 5.139 4.743 5.205 2,613,799 5.0241 8.33%
1999-01-07 0 7.200 7.200 7.250 6.800 7.200 1,200,000 8,543,000 7.1192 4.743 4.743 4.776 4.480 4.743 1,821,462 4.6902 9.09%
1999-01-06 0 6.600 6.600 6.650 6.300 6.600 82,000 530,400 6.4683 4.348 4.348 4.381 4.151 4.348 124,467 4.2614 3.12%
1999-01-05 0 6.400 6.400 6.550 6.150 6.550 172,000 1,094,700 6.3645 4.216 4.216 4.315 4.052 4.315 261,076 4.1930 2.40%
1999-01-04 0 6.250 6.200 6.350 6.200 6.500 250,000 1,562,000 6.2480 4.118 4.085 4.183 4.085 4.282 379,471 4.1163 -5.30%
1998-12-31 0 6.600 6.550 6.850 6.600 6.800 82,000 550,200 6.7098 4.348 4.315 4.513 4.348 4.480 124,467 4.4205 -2.94%
1998-12-30 0 6.800 6.750 6.900 6.750 6.850 326,000 2,216,700 6.7997 4.480 4.447 4.546 4.447 4.513 494,831 4.4797 0.00%
1998-12-29 0 6.800 6.750 6.800 6.800 7.000 106,000 727,800 6.8660 4.480 4.447 4.480 4.480 4.612 160,896 4.5234 0.00%
1998-12-28 0 6.800 6.800 7.000 6.750 6.800 170,000 1,151,000 6.7706 4.480 4.480 4.612 4.447 4.480 258,041 4.4605 0.74%
1998-12-24 0 6.750 6.700 6.800 6.750 6.800 1,276,000 8,614,900 6.7515 4.447 4.414 4.480 4.447 4.480 1,936,822 4.4480 -0.74%
1998-12-23 0 6.800 6.800 6.900 6.800 6.950 266,000 1,823,500 6.8553 4.480 4.480 4.546 4.480 4.579 403,758 4.5163 0.74%
1998-12-22 0 6.750 6.700 6.750 6.600 6.750 430,000 2,873,500 6.6826 4.447 4.414 4.447 4.348 4.447 652,691 4.4025 2.27%
1998-12-21 0 6.600 6.600 6.700 6.400 6.700 798,000 5,258,336 6.5894 4.348 4.348 4.414 4.216 4.414 1,211,273 4.3412 3.12%
1998-12-18 0 6.400 6.300 6.500 6.300 6.500 426,000 2,735,700 6.4218 4.216 4.151 4.282 4.151 4.282 646,619 4.2308 4.07%
1998-12-17 0 6.150 6.150 6.300 6.050 6.150 128,000 785,400 6.1359 4.052 4.052 4.151 3.986 4.052 194,289 4.0424 -0.81%
1998-12-16 0 6.200 6.100 6.300 6.050 6.400 48,000 296,000 6.1667 4.085 4.019 4.151 3.986 4.216 72,858 4.0627 -1.59%
1998-12-15 0 6.300 6.150 6.400 6.000 6.400 190,000 1,158,000 6.0947 4.151 4.052 4.216 3.953 4.216 288,398 4.0153 5.00%
1998-12-14 0 6.000 5.950 6.000 6.000 6.300 477,000 2,923,850 6.1297 3.953 3.920 3.953 3.953 4.151 724,031 4.0383 -8.40%
1998-12-11 0 6.550 6.500 6.600 6.550 7.050 882,000 5,922,900 6.7153 4.315 4.282 4.348 4.315 4.645 1,338,775 4.4241 -7.09%
1998-12-10 0 7.050 7.000 7.050 6.900 7.050 118,000 823,300 6.9771 4.645 4.612 4.645 4.546 4.645 179,110 4.5966 2.17%
1998-12-09 0 6.900 6.800 6.900 6.850 7.150 430,500 3,026,050 7.0292 4.546 4.480 4.546 4.513 4.711 653,450 4.6309 -2.13%
1998-12-08 0 7.050 6.850 7.050 6.900 7.050 251,000 1,766,250 7.0369 4.645 4.513 4.645 4.546 4.645 380,989 4.6360 -1.40%
1998-12-07 0 7.150 7.050 7.150 7.000 7.200 1,190,000 8,431,300 7.0851 4.711 4.645 4.711 4.612 4.743 1,806,284 4.6678 3.62%
1998-12-04 0 6.900 6.850 6.950 6.850 7.000 361,000 2,487,900 6.8917 4.546 4.513 4.579 4.513 4.612 547,957 4.5403 0.73%
1998-12-03 0 6.850 6.850 7.000 6.750 7.000 652,000 4,443,700 6.8155 4.513 4.513 4.612 4.447 4.612 989,661 4.4901 -0.72%
1998-12-02 0 6.900 6.900 6.950 6.900 6.950 418,000 2,896,700 6.9299 4.546 4.546 4.579 4.546 4.579 634,476 4.5655 0.73%
1998-12-01 0 6.850 6.800 6.850 6.700 6.850 1,500,000 10,157,600 6.7717 4.513 4.480 4.513 4.414 4.513 2,276,828 4.4613 -0.72%
1998-11-30 0 6.900 6.900 7.050 6.900 7.050 327,000 2,269,000 6.9388 4.546 4.546 4.645 4.546 4.645 496,349 4.5714 -2.13%
1998-11-27 0 7.050 6.950 7.050 6.900 7.100 1,366,000 9,633,100 7.0520 4.645 4.579 4.645 4.546 4.678 2,073,431 4.6460 1.44%
1998-11-26 0 6.950 6.950 7.050 6.950 7.100 214,000 1,501,000 7.0140 4.579 4.579 4.645 4.579 4.678 324,827 4.6209 -0.71%
1998-11-25 0 7.000 6.900 7.000 6.700 7.000 535,000 3,668,650 6.8573 4.612 4.546 4.612 4.414 4.612 812,069 4.5177 2.19%
1998-11-24 0 6.850 6.750 6.850 6.700 6.850 1,078,316 7,284,420 6.7554 4.513 4.447 4.513 4.414 4.513 1,636,760 4.4505 3.79%
1998-11-23 0 6.600 6.600 6.650 6.400 6.700 683,000 4,525,800 6.6264 4.348 4.348 4.381 4.216 4.414 1,036,716 4.3655 6.45%
1998-11-20 0 6.200 6.050 6.100 6.100 6.700 238,000 1,533,500 6.4433 4.085 3.986 4.019 4.019 4.414 361,257 4.2449 -6.06%
1998-11-19 0 6.600 6.500 6.600 6.600 6.700 3,464,000 23,020,500 6.6456 4.348 4.282 4.348 4.348 4.414 5,257,955 4.3782 -0.75%
1998-11-18 0 6.650 6.650 6.700 6.650 6.700 306,000 2,039,800 6.6660 4.381 4.381 4.414 4.381 4.414 464,473 4.3916 0.00%
1998-11-17 0 6.650 6.650 6.700 6.600 6.700 477,468 3,171,869 6.6431 4.381 4.381 4.414 4.348 4.414 724,742 4.3766 -2.92%
1998-11-16 0 6.850 6.650 6.850 6.600 6.900 746,000 5,067,600 6.7930 4.513 4.381 4.513 4.348 4.546 1,132,342 4.4753 3.01%
1998-11-13 0 6.650 6.500 6.550 6.600 6.700 162,000 1,080,500 6.6698 4.381 4.282 4.315 4.348 4.414 245,897 4.3941 3.91%
1998-11-12 0 6.400 6.500 6.600 6.400 6.500 100,000 647,600 6.4760 4.216 4.282 4.348 4.216 4.282 151,789 4.2665 -1.54%
1998-11-11 0 6.500 6.400 6.500 6.500 6.650 587,000 3,874,450 6.6004 4.282 4.216 4.282 4.282 4.381 890,999 4.3484 0.00%
1998-11-10 0 6.500 6.450 6.550 6.350 6.650 285,000 1,849,900 6.4909 4.282 4.249 4.315 4.183 4.381 432,597 4.2763 -1.52%
1998-11-09 0 6.600 6.600 6.700 6.500 6.650 266,000 1,740,100 6.5417 4.348 4.348 4.414 4.282 4.381 403,758 4.3098 -0.75%
1998-11-06 0 6.650 6.600 6.650 6.550 6.700 628,000 4,140,600 6.5933 4.381 4.348 4.381 4.315 4.414 953,232 4.3437 3.91%
1998-11-05 0 6.400 6.400 6.450 6.400 6.750 264,500 1,737,700 6.5698 4.216 4.216 4.249 4.216 4.447 401,481 4.3282 -4.48%
1998-11-04 0 6.700 6.700 6.750 6.400 6.950 558,000 3,720,100 6.6668 4.414 4.414 4.447 4.216 4.579 846,980 4.3922 -0.74%
1998-11-03 0 6.750 6.750 6.800 6.750 6.800 466,000 3,153,642 6.7675 4.447 4.447 4.480 4.447 4.480 707,335 4.4585 -0.74%
1998-11-02 0 6.800 6.800 6.850 6.600 6.900 495,500 3,348,008 6.7568 4.480 4.480 4.513 4.348 4.546 752,112 4.4515 -1.45%
1998-10-30 0 6.900 6.900 7.000 6.800 7.150 1,182,000 8,204,510 6.9412 4.546 4.546 4.612 4.480 4.711 1,794,140 4.5729 0.00%
1998-10-29 0 6.900 6.400 7.200 6.100 7.100 1,676,000 10,787,600 6.4365 4.546 4.216 4.743 4.019 4.678 2,543,976 4.2404 14.05%
1998-10-27 0 6.050 6.050 6.100 5.750 6.200 1,025,000 6,105,800 5.9569 3.986 3.986 4.019 3.788 4.085 1,555,832 3.9245 5.22%
1998-10-26 0 5.750 5.750 5.800 5.600 5.850 700,000 3,980,900 5.6870 3.788 3.788 3.821 3.689 3.854 1,062,520 3.7467 0.88%
1998-10-23 0 5.700 5.650 5.700 5.400 5.950 1,714,000 9,577,600 5.5879 3.755 3.722 3.755 3.558 3.920 2,601,655 3.6813 0.00%
1998-10-22 0 5.700 5.650 5.700 5.200 5.700 1,766,000 9,644,744 5.4613 3.755 3.722 3.755 3.426 3.755 2,680,586 3.5980 10.68%
1998-10-21 0 5.150 5.150 5.200 5.150 5.200 688,200 3,560,700 5.1739 3.393 3.393 3.426 3.393 3.426 1,044,609 3.4086 -0.96%
1998-10-20 0 5.200 5.150 5.200 5.100 5.300 547,000 2,843,600 5.1985 3.426 3.393 3.426 3.360 3.492 830,283 3.4249 1.96%
1998-10-19 0 5.100 5.050 5.200 5.050 5.300 1,218,000 6,317,400 5.1867 3.360 3.327 3.426 3.327 3.492 1,848,784 3.4171 0.00%
1998-10-16 0 5.100 5.050 5.100 5.000 5.250 1,411,800 7,212,060 5.1084 3.360 3.327 3.360 3.294 3.459 2,142,951 3.3655 3.55%
1998-10-15 0 4.925 4.925 5.000 4.800 5.100 400,000 1,995,950 4.9899 3.245 3.245 3.294 3.162 3.360 607,154 3.2874 1.03%
1998-10-14 0 4.875 4.875 5.000 4.850 5.100 900,000 4,469,650 4.9663 3.212 3.212 3.294 3.195 3.360 1,366,097 3.2718 -2.01%
1998-10-13 0 4.975 4.975 5.000 4.975 5.100 1,045,000 5,229,383 5.0042 3.278 3.278 3.294 3.278 3.360 1,586,190 3.2968 1.53%
1998-10-12 0 4.900 4.900 4.975 4.900 5.250 2,538,000 12,841,000 5.0595 3.228 3.228 3.278 3.228 3.459 3,852,393 3.3333 -2.00%
1998-10-09 0 5.000 4.950 5.000 4.950 5.200 2,658,000 13,387,700 5.0368 3.294 3.261 3.294 3.261 3.426 4,034,539 3.3183 0.00%
1998-10-08 0 5.000 5.000 5.050 5.000 5.200 198,000 1,015,300 5.1278 3.294 3.294 3.327 3.294 3.426 300,541 3.3782 0.00%
1998-10-07 0 5.000 4.950 5.000 4.975 5.100 1,050,000 5,251,350 5.0013 3.294 3.261 3.294 3.278 3.360 1,593,780 3.2949 0.00%
1998-10-05 0 5.000 4.975 5.000 4.850 5.200 456,000 2,278,050 4.9957 3.294 3.278 3.294 3.195 3.426 692,156 3.2912 0.00%
1998-09-30 0 5.000 4.975 5.000 4.950 5.050 966,000 4,825,700 4.9955 3.294 3.278 3.294 3.261 3.327 1,466,277 3.2911 0.00%
1998-09-29 0 5.000 5.000 5.100 4.975 5.200 4,104,000 20,629,650 5.0267 3.294 3.294 3.360 3.278 3.426 6,229,401 3.3117 0.00%
1998-09-28 0 5.000 5.000 5.050 4.975 5.150 5,083,000 25,505,050 5.0177 3.294 3.294 3.327 3.278 3.393 7,715,411 3.3057 2.04%
1998-09-25 0 4.900 4.875 4.900 4.850 4.900 2,130,000 10,388,850 4.8774 3.228 3.212 3.228 3.195 3.228 3,233,096 3.2133 -1.01%
1998-09-24 0 4.950 4.875 4.950 4.875 5.100 2,026,000 10,114,450 4.9923 3.261 3.212 3.261 3.212 3.360 3,075,236 3.2890 2.06%
1998-09-23 0 4.850 4.850 4.975 4.700 4.975 238,000 1,155,908 4.8568 3.195 3.195 3.278 3.096 3.278 361,257 3.1997 1.57%
1998-09-22 0 4.775 4.775 4.825 4.400 4.900 722,000 3,461,350 4.7941 3.146 3.146 3.179 2.899 3.228 1,095,913 3.1584 15.76%
1998-09-21 0 4.125 4.200 4.300 4.100 4.525 358,000 1,563,100 4.3662 2.718 2.767 2.833 2.701 2.981 543,403 2.8765 -10.33%
1998-09-18 0 4.600 4.600 4.850 4.525 4.600 54,000 247,650 4.5861 3.031 3.031 3.195 2.981 3.031 81,966 3.0214 -0.54%
1998-09-17 0 4.625 4.600 4.625 4.600 4.900 216,000 1,014,250 4.6956 3.047 3.031 3.047 3.031 3.228 327,863 3.0935 -2.01%
1998-09-16 0 4.800 4.750 4.825 4.800 5.050 696,000 3,414,400 4.9057 3.110 3.077 3.126 3.110 3.272 1,074,354 3.1781 -4.00%
1998-09-15 0 5.000 4.975 5.000 4.975 5.150 1,042,600 5,279,850 5.0641 3.239 3.223 3.239 3.223 3.336 1,609,370 3.2807 0.00%
1998-09-14 0 5.000 4.950 5.400 4.875 5.200 351,650 1,743,120 4.9570 3.239 3.207 3.498 3.158 3.369 542,811 3.2113 1.01%
1998-09-11 0 4.950 - 4.950 4.875 5.150 60,570,000 302,836,350 4.9998 3.207 - 3.207 3.158 3.336 93,496,592 3.2390 -4.81%
1998-09-10 0 5.200 5.050 5.200 5.200 5.350 256,000 1,340,600 5.2367 3.369 3.272 3.369 3.369 3.466 395,165 3.3925 -0.95%
1998-09-09 0 5.250 5.250 5.300 5.250 5.400 380,000 2,029,000 5.3395 3.401 3.401 3.434 3.401 3.498 586,573 3.4591 -2.78%
1998-09-08 0 5.400 5.350 5.400 5.300 5.500 1,418,000 7,666,800 5.4068 3.498 3.466 3.498 3.434 3.563 2,188,842 3.5027 1.89%
1998-09-07 0 5.300 5.200 5.300 5.000 5.450 1,795,000 9,535,200 5.3121 3.434 3.369 3.434 3.239 3.531 2,770,784 3.4413 8.72%
1998-09-04 0 4.875 4.825 4.900 4.800 4.950 1,177,000 5,755,450 4.8899 3.158 3.126 3.174 3.110 3.207 1,816,832 3.1679 0.00%
1998-09-03 0 4.875 4.850 4.975 4.800 5.150 5,682,300 28,396,840 4.9974 3.158 3.142 3.223 3.110 3.336 8,771,268 3.2375 0.52%
1998-09-02 0 4.850 4.850 4.950 4.750 4.975 1,608,000 7,847,130 4.8801 3.142 3.142 3.207 3.077 3.223 2,482,128 3.1615 1.04%
1998-09-01 0 4.800 4.800 4.950 4.300 4.900 1,700,300 7,903,875 4.6485 3.110 3.110 3.207 2.786 3.174 2,624,604 3.0115 9.09%
1998-08-31 0 4.400 4.400 4.475 4.250 4.700 1,296,800 5,691,980 4.3893 2.850 2.850 2.899 2.753 3.045 2,001,756 2.8435 -8.33%
1998-08-28 0 4.800 4.800 4.825 4.800 4.850 35,596,300 170,925,680 4.8018 3.110 3.110 3.126 3.110 3.142 54,946,884 3.1107 -2.04%
1998-08-27 0 4.900 4.900 4.925 4.850 4.950 3,211,000 15,747,300 4.9042 3.174 3.174 3.191 3.142 3.207 4,956,539 3.1771 0.00%
1998-08-26 0 4.900 4.850 5.000 4.800 5.500 26,289,236 141,809,515 5.3942 3.174 3.142 3.239 3.110 3.563 40,580,386 3.4945 -9.26%
1998-08-25 0 5.400 5.400 5.450 4.975 5.500 3,304,000 17,554,550 5.3131 3.498 3.498 3.531 3.223 3.563 5,100,095 3.4420 8.54%
1998-08-24 0 4.975 5.050 5.100 4.375 5.050 2,355,000 10,952,275 4.6506 3.223 3.272 3.304 2.834 3.272 3,635,207 3.0128 1.53%
1998-08-21 0 4.900 4.800 4.900 4.700 5.400 2,046,000 10,207,300 4.9889 3.174 3.110 3.174 3.045 3.498 3,158,231 3.2320 2.08%
1998-08-20 0 4.800 4.950 5.000 4.700 5.100 2,886,000 14,351,050 4.9726 3.110 3.207 3.239 3.045 3.304 4,454,865 3.2214 2.13%
1998-08-19 0 4.700 4.650 4.700 4.150 4.900 1,938,000 9,075,500 4.6829 3.045 3.012 3.045 2.688 3.174 2,991,520 3.0337 13.25%
1998-08-18 0 4.150 4.150 4.175 3.750 4.175 780,000 3,153,500 4.0429 2.688 2.688 2.705 2.429 2.705 1,204,018 2.6191 10.67%
1998-08-14 0 3.750 3.450 3.575 3.450 4.000 1,012,000 3,671,878 3.6283 2.429 2.235 2.316 2.235 2.591 1,562,136 2.3506 10.29%
1998-08-13 0 3.400 3.350 3.475 3.275 3.700 426,786 1,475,117 3.4563 2.203 2.170 2.251 2.122 2.397 658,792 2.2391 -5.56%
1998-08-12 0 3.600 3.200 3.650 3.100 3.775 872,000 3,184,700 3.6522 2.332 2.073 2.365 2.008 2.446 1,346,030 2.3660 9.92%
1998-08-11 0 3.275 3.275 3.350 3.250 3.575 910,000 3,052,800 3.3547 2.122 2.122 2.170 2.105 2.316 1,404,687 2.1733 -8.39%
1998-08-10 0 3.575 3.575 3.625 3.525 3.650 418,000 1,507,780 3.6071 2.316 2.316 2.348 2.284 2.365 645,230 2.3368 -3.38%
1998-08-07 0 3.700 3.650 3.700 3.650 3.850 506,000 1,921,600 3.7976 2.397 2.365 2.397 2.365 2.494 781,068 2.4602 -4.52%
1998-08-06 0 3.875 3.875 3.925 3.750 4.075 1,400,000 5,512,000 3.9371 2.510 2.510 2.543 2.429 2.640 2,161,057 2.5506 -3.13%
1998-08-05 0 4.000 4.000 4.050 3.925 4.000 176,000 698,180 3.9669 2.591 2.591 2.624 2.543 2.591 271,676 2.5699 0.63%
1998-08-04 0 3.975 3.975 4.000 3.625 3.975 430,000 1,686,400 3.9219 2.575 2.575 2.591 2.348 2.575 663,753 2.5407 3.92%
1998-08-03 0 3.825 3.800 3.900 3.825 4.050 622,000 2,459,350 3.9539 2.478 2.462 2.527 2.478 2.624 960,127 2.5615 -7.83%
1998-07-31 0 4.150 4.075 4.200 4.025 4.200 486,214 1,984,973 4.0825 2.688 2.640 2.721 2.608 2.721 750,526 2.6448 1.84%
1998-07-30 0 4.075 4.075 4.200 4.000 4.225 942,000 3,851,800 4.0890 2.640 2.640 2.721 2.591 2.737 1,454,083 2.6490 1.24%
1998-07-29 0 4.025 4.000 4.025 4.000 4.150 446,000 1,811,350 4.0613 2.608 2.591 2.608 2.591 2.688 688,451 2.6311 -0.62%
1998-07-28 0 4.050 4.000 4.100 4.025 4.150 450,000 1,829,900 4.0664 2.624 2.591 2.656 2.608 2.688 694,625 2.6344 -0.61%
1998-07-27 0 4.075 4.050 4.100 4.075 4.275 595,000 2,452,300 4.1215 2.640 2.624 2.656 2.640 2.769 918,449 2.6700 -6.32%
1998-07-24 0 4.350 4.350 4.375 4.050 4.375 362,000 1,523,350 4.2081 2.818 2.818 2.834 2.624 2.834 558,788 2.7262 4.82%
1998-07-23 0 4.150 4.150 4.200 4.100 4.300 658,000 2,751,900 4.1822 2.688 2.688 2.721 2.656 2.786 1,015,697 2.7094 -5.68%
1998-07-22 0 4.400 4.350 4.375 4.400 4.600 815,000 3,693,300 4.5317 2.850 2.818 2.834 2.850 2.980 1,258,044 2.9357 -8.33%
1998-07-21 0 4.800 4.800 4.900 4.700 5.050 411,500 2,044,975 4.9696 3.110 3.110 3.174 3.045 3.272 635,196 3.2194 -3.52%
1998-07-20 0 4.975 4.975 5.000 4.750 5.000 238,000 1,132,800 4.7597 3.223 3.223 3.239 3.077 3.239 367,380 3.0835 -0.50%
1998-07-17 0 5.000 4.850 4.875 4.800 5.000 333,400 1,651,960 4.9549 3.239 3.142 3.158 3.110 3.239 514,640 3.2099 0.00%
1998-07-16 0 5.000 4.900 5.100 4.550 5.000 769,500 3,709,950 4.8212 3.239 3.174 3.304 2.948 3.239 1,187,810 3.1234 9.29%
1998-07-15 0 4.575 4.375 4.575 4.325 4.575 585,000 2,617,850 4.4750 2.964 2.834 2.964 2.802 2.964 903,013 2.8990 5.78%
1998-07-14 0 4.325 4.325 4.350 4.100 4.350 498,000 2,108,550 4.2340 2.802 2.802 2.818 2.656 2.818 768,719 2.7429 2.98%
1998-07-13 0 4.200 4.200 4.250 4.000 4.375 662,000 2,723,050 4.1134 2.721 2.721 2.753 2.591 2.834 1,021,871 2.6648 -2.89%
1998-07-10 0 4.325 4.325 4.400 4.275 4.700 1,406,000 6,192,600 4.4044 2.802 2.802 2.850 2.769 3.045 2,170,319 2.8533 -9.90%
1998-07-09 0 4.800 4.800 4.850 4.800 5.300 552,000 2,735,100 4.9549 3.110 3.110 3.142 3.110 3.434 852,074 3.2099 -12.73%
1998-07-08 0 5.500 5.400 5.500 5.050 5.600 270,000 1,451,500 5.3759 3.563 3.498 3.563 3.272 3.628 416,775 3.4827 12.24%
1998-07-07 0 4.900 - 4.850 5.000 5.100 84,000 424,800 5.0571 3.174 - 3.142 3.239 3.304 129,663 3.2762 -2.97%
1998-07-06 0 5.050 5.050 5.100 4.800 5.050 291,900 1,438,620 4.9285 3.272 3.272 3.304 3.110 3.272 450,580 3.1928 -4.72%
1998-07-03 0 5.300 - 5.300 5.200 5.400 514,000 2,800,180 5.4478 3.434 - 3.434 3.369 3.498 793,417 3.5293 -3.64%
1998-07-02 0 5.500 5.350 5.400 5.100 5.550 1,212,600 6,620,020 5.4594 3.563 3.466 3.498 3.304 3.595 1,871,784 3.5367 10.00%
1998-06-30 0 5.000 5.000 5.100 4.750 5.300 1,068,000 5,464,900 5.1169 3.239 3.239 3.304 3.077 3.434 1,648,578 3.3149 2.04%
1998-06-29 0 4.900 4.900 5.000 4.650 5.500 2,914,000 14,979,250 5.1404 3.174 3.174 3.239 3.012 3.563 4,498,086 3.3301 0.00%
1998-06-26 0 4.900 4.575 4.800 4.500 5.000 543,000 2,545,150 4.6872 3.174 2.964 3.110 2.915 3.239 838,181 3.0365 5.38%
1998-06-25 0 4.650 4.650 4.675 4.275 4.650 858,000 3,922,250 4.5714 3.012 3.012 3.029 2.769 3.012 1,324,419 2.9615 8.77%
1998-06-24 0 4.275 4.250 4.375 4.175 4.275 261,000 1,100,500 4.2165 2.769 2.753 2.834 2.705 2.769 402,883 2.7316 -0.58%
1998-06-23 0 4.300 4.300 4.425 4.100 4.300 1,076,000 4,497,500 4.1798 2.786 2.786 2.867 2.656 2.786 1,660,927 2.7078 0.58%
1998-06-22 0 4.275 4.250 4.275 4.175 4.500 620,000 2,659,220 4.2891 2.769 2.753 2.769 2.705 2.915 957,040 2.7786 -6.56%
1998-06-19 0 4.575 4.500 4.575 4.400 4.650 20,556,000 92,002,000 4.4757 2.964 2.915 2.964 2.850 3.012 31,730,493 2.8995 1.67%
1998-06-18 0 4.500 4.500 4.550 4.300 4.600 4,044,000 16,850,750 4.1669 2.915 2.915 2.948 2.786 2.980 6,242,368 2.6994 7.78%
1998-06-17 0 4.175 4.175 4.200 4.100 4.200 474,000 1,967,200 4.1502 2.705 2.705 2.721 2.656 2.721 731,672 2.6886 0.60%
1998-06-16 0 4.150 4.150 4.225 4.000 4.375 715,700 2,981,050 4.1652 2.688 2.688 2.737 2.591 2.834 1,104,763 2.6984 0.00%
1998-06-15 0 4.150 4.150 4.225 3.950 4.150 1,412,300 5,735,036 4.0608 2.688 2.688 2.737 2.559 2.688 2,180,044 2.6307 0.00%
1998-06-12 0 4.150 4.150 4.200 4.150 4.275 428,000 1,788,050 4.1777 2.688 2.688 2.721 2.688 2.769 660,666 2.7064 -4.60%
1998-06-11 0 4.350 4.350 4.450 4.100 4.300 2,602,000 10,818,300 4.1577 2.818 2.818 2.883 2.656 2.786 4,016,479 2.6935 2.35%
1998-06-10 0 4.250 4.225 4.250 4.225 4.600 766,000 3,319,800 4.3339 2.753 2.737 2.753 2.737 2.980 1,182,407 2.8077 -4.49%
1998-06-09 0 4.450 4.450 4.700 4.225 4.625 594,000 2,636,298 4.4382 2.883 2.883 3.045 2.737 2.996 916,906 2.8752 2.30%
1998-06-08 0 4.350 4.350 4.400 4.050 4.450 450,000 1,931,150 4.2914 2.818 2.818 2.850 2.624 2.883 694,625 2.7801 -2.25%
1998-06-05 0 4.450 4.425 4.450 4.400 4.500 890,000 3,946,400 4.4342 2.883 2.867 2.883 2.850 2.915 1,373,815 2.8726 3.49%
1998-06-04 0 4.300 4.275 4.500 4.200 4.450 558,000 2,397,650 4.2969 2.786 2.769 2.915 2.721 2.883 861,336 2.7836 -4.44%
1998-06-03 0 4.500 4.450 4.500 4.425 4.600 794,000 3,571,550 4.4982 2.915 2.883 2.915 2.867 2.980 1,225,628 2.9141 0.00%
1998-06-02 0 4.500 4.500 4.650 4.450 4.675 1,138,000 5,121,200 4.5002 2.915 2.915 3.012 2.883 3.029 1,756,631 2.9154 -3.23%
1998-06-01 0 4.650 4.650 4.725 4.625 5.000 1,278,000 6,072,100 4.7513 3.012 3.012 3.061 2.996 3.239 1,972,736 3.0780 -8.82%
1998-05-29 0 5.100 5.150 5.200 4.875 5.100 302,000 1,485,600 4.9192 3.304 3.336 3.369 3.158 3.304 466,171 3.1868 0.99%
1998-05-28 0 5.050 5.050 5.100 4.850 5.450 1,074,000 5,441,576 5.0666 3.272 3.272 3.304 3.142 3.531 1,657,840 3.2823 4.12%
1998-05-27 0 4.850 4.850 4.900 4.700 5.000 1,936,000 9,379,600 4.8448 3.142 3.142 3.174 3.045 3.239 2,988,433 3.1386 -3.96%
1998-05-26 0 5.050 5.050 5.150 5.050 5.050 322,000 1,626,100 5.0500 3.272 3.272 3.336 3.272 3.272 497,043 3.2715 -1.94%
1998-05-25 0 5.150 5.050 5.150 5.050 5.150 110,000 560,800 5.0982 3.336 3.272 3.336 3.272 3.336 169,797 3.3028 1.98%
1998-05-22 0 5.050 5.050 5.150 4.900 5.050 345,300 1,714,055 4.9640 3.272 3.272 3.336 3.174 3.272 533,009 3.2158 0.00%
1998-05-21 0 5.050 5.050 5.150 5.000 5.100 598,000 3,019,300 5.0490 3.272 3.272 3.336 3.239 3.304 923,080 3.2709 1.00%
1998-05-20 0 5.000 5.000 5.100 4.900 5.000 474,800 2,336,830 4.9217 3.239 3.239 3.304 3.174 3.239 732,907 3.1884 0.00%
1998-05-19 0 5.000 5.000 5.050 4.900 5.050 925,000 4,569,900 4.9404 3.239 3.239 3.272 3.174 3.272 1,427,841 3.2006 -0.99%
1998-05-18 0 5.050 5.000 5.050 4.950 5.050 354,000 1,776,000 5.0169 3.272 3.239 3.272 3.207 3.272 546,439 3.2501 -2.88%
1998-05-15 0 5.200 5.050 5.200 5.000 5.400 296,000 1,525,300 5.1530 3.369 3.272 3.369 3.239 3.498 456,909 3.3383 0.00%
1998-05-14 0 5.200 5.150 5.300 5.000 5.200 562,000 2,864,800 5.0975 3.369 3.336 3.434 3.239 3.369 867,510 3.3023 4.00%
1998-05-13 0 5.000 4.900 5.000 4.900 5.050 1,302,000 6,455,500 4.9581 3.239 3.174 3.239 3.174 3.272 2,009,783 3.2120 -2.91%
1998-05-12 0 5.300 5.150 5.300 5.100 5.300 886,000 4,563,000 5.1501 3.336 3.242 3.336 3.210 3.336 1,407,475 3.2420 1.92%
1998-05-11 0 5.200 5.200 5.250 5.100 5.200 252,000 1,300,700 5.1615 3.273 3.273 3.305 3.210 3.273 400,320 3.2491 0.00%
1998-05-08 0 5.200 5.150 5.250 5.050 5.250 1,112,000 5,704,900 5.1303 3.273 3.242 3.305 3.179 3.305 1,766,492 3.2295 0.00%
1998-05-07 0 5.200 5.150 5.200 5.050 5.350 1,902,000 9,733,600 5.1176 3.273 3.242 3.273 3.179 3.368 3,021,464 3.2215 -3.70%
1998-05-06 0 5.400 5.350 5.450 5.300 5.450 450,000 2,407,600 5.3502 3.399 3.368 3.431 3.336 3.431 714,857 3.3679 -0.92%
1998-05-05 0 5.450 5.450 5.550 5.400 5.650 862,000 4,748,200 5.5084 3.431 3.431 3.494 3.399 3.557 1,369,349 3.4675 -2.68%
1998-05-04 0 5.600 5.500 5.600 5.500 5.600 745,600 4,135,920 5.5471 3.525 3.462 3.525 3.462 3.525 1,184,439 3.4919 0.00%
1998-05-01 0 5.600 5.600 5.650 5.600 5.700 570,000 3,220,000 5.6491 3.525 3.525 3.557 3.525 3.588 905,486 3.5561 0.00%
1998-04-30 0 5.600 5.550 5.600 5.500 5.800 1,964,000 11,041,184 5.6218 3.525 3.494 3.525 3.462 3.651 3,119,955 3.5389 -3.45%
1998-04-29 0 5.800 5.850 5.900 5.700 6.000 2,236,000 13,021,400 5.8235 3.651 3.683 3.714 3.588 3.777 3,552,047 3.6659 -3.33%
1998-04-28 0 6.000 5.800 6.200 5.500 6.000 584,000 3,363,100 5.7587 3.777 3.651 3.903 3.462 3.777 927,726 3.6251 3.45%
1998-04-27 0 5.800 5.800 5.900 5.800 5.900 1,377,000 8,024,750 5.8277 3.651 3.651 3.714 3.651 3.714 2,187,463 3.6685 -3.33%
1998-04-24 0 6.000 6.000 6.050 5.900 6.000 136,000 813,744 5.9834 3.777 3.777 3.808 3.714 3.777 216,046 3.7665 0.00%
1998-04-23 0 6.000 6.000 6.050 5.950 6.050 1,352,000 8,107,100 5.9964 3.777 3.777 3.808 3.746 3.808 2,147,749 3.7747 0.00%
1998-04-22 0 6.000 6.000 6.050 6.000 6.200 774,000 4,672,300 6.0366 3.777 3.777 3.808 3.777 3.903 1,229,555 3.8000 -1.64%
1998-04-21 0 6.100 6.100 6.150 6.050 6.250 798,000 4,903,200 6.1444 3.840 3.840 3.871 3.808 3.934 1,267,680 3.8679 -1.61%
1998-04-20 0 6.200 6.150 6.200 6.000 6.200 766,000 4,681,300 6.1114 3.903 3.871 3.903 3.777 3.903 1,216,846 3.8471 2.48%
1998-04-17 0 6.050 6.000 6.150 5.850 6.100 2,434,000 14,640,700 6.0151 3.808 3.777 3.871 3.683 3.840 3,866,584 3.7865 0.00%
1998-04-16 0 6.050 6.050 6.100 5.900 6.100 1,404,000 8,464,100 6.0286 3.808 3.808 3.840 3.714 3.840 2,230,355 3.7950 0.00%
1998-04-15 0 6.050 6.000 6.150 6.000 6.150 1,206,000 7,312,800 6.0637 3.808 3.777 3.871 3.777 3.871 1,915,818 3.8171 -1.63%
1998-04-14 0 6.150 6.100 6.150 5.900 6.400 988,000 6,008,700 6.0817 3.871 3.840 3.871 3.714 4.029 1,569,509 3.8284 0.82%
1998-04-09 0 6.100 6.100 6.200 6.000 6.150 950,400 5,780,000 6.0816 3.840 3.840 3.903 3.777 3.871 1,509,779 3.8284 0.00%
1998-04-08 0 6.100 6.100 6.200 6.100 6.150 649,000 3,976,100 6.1265 3.840 3.840 3.903 3.840 3.871 1,030,983 3.8566 0.00%
1998-04-07 0 6.100 6.100 6.350 6.000 6.250 1,310,000 7,989,660 6.0990 3.840 3.840 3.997 3.777 3.934 2,081,029 3.8393 -1.61%
1998-04-03 0 6.200 6.200 6.250 6.200 6.250 935,000 5,816,950 6.2213 3.903 3.903 3.934 3.903 3.934 1,485,315 3.9163 -0.80%
1998-04-02 0 6.250 6.250 6.300 6.250 6.400 1,072,000 6,753,616 6.3000 3.934 3.934 3.966 3.934 4.029 1,702,949 3.9658 0.00%
1998-04-01 0 6.250 6.250 6.350 6.250 6.700 288,000 1,865,900 6.4788 3.934 3.934 3.997 3.934 4.218 457,509 4.0784 -6.02%
1998-03-31 0 6.650 6.400 6.650 6.250 6.700 564,000 3,742,400 6.6355 4.186 4.029 4.186 3.934 4.218 895,954 4.1770 6.40%
1998-03-30 0 6.250 6.250 6.300 6.250 6.750 829,700 5,413,080 6.5241 3.934 3.934 3.966 3.934 4.249 1,318,038 4.1069 -6.02%
1998-03-27 0 6.650 6.650 6.700 6.350 6.850 733,800 4,912,920 6.6952 4.186 4.186 4.218 3.997 4.312 1,165,694 4.2146 7.26%
1998-03-26 0 6.200 6.200 6.450 6.200 6.400 228,000 1,449,900 6.3592 3.903 3.903 4.060 3.903 4.029 362,194 4.0031 -3.13%
1998-03-25 0 6.400 6.250 6.400 6.250 6.400 331,000 2,106,450 6.3639 4.029 3.934 4.029 3.934 4.029 525,817 4.0060 4.07%
1998-03-24 0 6.150 6.150 6.250 6.050 6.250 429,100 2,640,170 6.1528 3.871 3.871 3.934 3.808 3.934 681,656 3.8732 -2.38%
1998-03-23 0 6.300 6.250 6.300 6.200 6.500 590,000 3,761,282 6.3751 3.966 3.934 3.966 3.903 4.092 937,257 4.0131 -5.26%
1998-03-20 0 6.650 6.600 6.650 6.400 6.700 1,263,000 8,279,200 6.5552 4.186 4.155 4.186 4.029 4.218 2,006,366 4.1265 -0.75%
1998-03-19 0 6.700 6.400 6.700 5.900 6.700 1,374,000 8,384,032 6.1019 4.218 4.029 4.218 3.714 4.218 2,182,698 3.8411 16.52%
1998-03-18 0 5.750 5.750 5.800 5.650 6.050 1,040,800 6,064,380 5.8267 3.620 3.620 3.651 3.557 3.808 1,653,386 3.6679 -4.96%
1998-03-17 0 6.050 6.000 6.050 5.900 6.150 1,232,000 7,410,420 6.0150 3.808 3.777 3.808 3.714 3.871 1,957,120 3.7864 0.00%
1998-03-16 0 6.050 6.050 6.200 6.050 6.250 906,000 5,552,100 6.1281 3.808 3.808 3.903 3.808 3.934 1,439,246 3.8576 -1.63%
1998-03-13 0 6.150 6.100 6.350 6.050 6.400 527,800 3,231,980 6.1235 3.871 3.840 3.997 3.808 4.029 838,448 3.8547 0.82%
1998-03-12 0 6.100 6.100 6.250 6.000 6.300 424,000 2,613,700 6.1644 3.840 3.840 3.934 3.777 3.966 673,554 3.8805 -1.61%
1998-03-11 0 6.200 6.100 6.200 6.100 6.200 255,550 1,578,200 6.1757 3.903 3.840 3.903 3.840 3.903 405,960 3.8876 1.64%
1998-03-10 0 6.100 6.050 6.150 6.050 6.250 180,000 1,102,200 6.1233 3.840 3.808 3.871 3.808 3.934 285,943 3.8546 -0.81%
1998-03-09 0 6.150 6.150 6.250 5.700 6.150 924,001 5,607,606 6.0688 3.871 3.871 3.934 3.588 3.871 1,467,842 3.8203 -4.65%
1998-03-06 0 6.450 6.250 6.600 6.000 6.600 544,000 3,369,100 6.1932 4.060 3.934 4.155 3.777 4.155 864,183 3.8986 3.20%
1998-03-05 0 6.250 6.250 6.300 6.150 6.500 732,000 4,609,300 6.2969 3.934 3.934 3.966 3.871 4.092 1,162,835 3.9638 -4.58%
1998-03-04 0 6.550 6.550 6.600 6.450 6.650 332,000 2,168,900 6.5328 4.123 4.123 4.155 4.060 4.186 527,406 4.1124 -1.50%
1998-03-03 0 6.650 6.650 6.800 6.600 6.900 164,000 1,095,200 6.6780 4.186 4.186 4.281 4.155 4.344 260,526 4.2038 -3.62%
1998-03-02 0 6.900 6.600 6.800 6.700 7.300 660,000 4,625,000 7.0076 4.344 4.155 4.281 4.218 4.595 1,048,457 4.4112 -0.72%
1998-02-27 0 6.950 6.800 7.000 6.550 7.000 1,640,000 11,156,820 6.8029 4.375 4.281 4.406 4.123 4.406 2,605,258 4.2824 -0.71%
1998-02-26 0 7.000 6.950 7.000 6.600 7.350 1,432,000 10,121,800 7.0683 4.406 4.375 4.406 4.155 4.627 2,274,835 4.4495 6.06%
1998-02-25 0 6.600 6.500 6.600 6.450 6.700 238,000 1,569,400 6.5941 4.155 4.092 4.155 4.060 4.218 378,080 4.1510 2.33%
1998-02-24 0 6.450 6.450 6.500 6.050 6.500 952,000 5,938,520 6.2379 4.060 4.060 4.092 3.808 4.092 1,512,320 3.9268 -0.77%
1998-02-23 0 6.500 6.450 6.500 6.350 6.550 528,000 3,401,100 6.4415 4.092 4.060 4.092 3.997 4.123 838,766 4.0549 4.00%
1998-02-20 0 6.250 6.200 6.300 6.200 6.400 694,000 4,343,300 6.2584 3.934 3.903 3.966 3.903 4.029 1,102,469 3.9396 -5.30%
1998-02-19 0 6.600 6.500 6.600 6.450 6.700 978,000 6,459,700 6.6050 4.155 4.092 4.155 4.060 4.218 1,553,623 4.1578 3.94%
1998-02-18 0 6.350 6.350 6.450 6.300 6.450 299,000 1,900,150 6.3550 3.997 3.997 4.060 3.966 4.060 474,983 4.0005 1.60%
1998-02-17 0 6.250 6.250 6.350 6.250 6.350 559,000 3,513,350 6.2851 3.934 3.934 3.997 3.934 3.997 888,012 3.9564 0.81%
1998-02-16 0 6.200 6.200 6.300 6.200 6.500 783,000 4,914,100 6.2760 3.903 3.903 3.966 3.903 4.092 1,243,852 3.9507 -6.06%
1998-02-13 0 6.600 6.500 6.600 6.500 6.750 532,000 3,536,500 6.6476 4.155 4.092 4.155 4.092 4.249 845,120 4.1846 -1.49%
1998-02-12 0 6.700 6.700 6.800 6.600 6.900 532,000 3,608,600 6.7831 4.218 4.218 4.281 4.155 4.344 845,120 4.2699 -1.47%
1998-02-11 0 6.800 6.800 6.850 6.800 7.300 1,394,000 9,731,500 6.9810 4.281 4.281 4.312 4.281 4.595 2,214,469 4.3945 -1.45%
1998-02-10 0 6.900 6.850 6.900 6.800 7.000 1,498,000 10,317,600 6.8876 4.344 4.312 4.344 4.281 4.406 2,379,681 4.3357 0.00%
1998-02-09 0 6.900 6.800 6.900 6.750 7.000 1,602,000 10,963,200 6.8434 4.344 4.281 4.344 4.249 4.406 2,544,892 4.3079 2.99%
1998-02-06 0 6.700 6.600 6.700 6.600 6.800 426,000 2,834,700 6.6542 4.218 4.155 4.218 4.155 4.281 676,732 4.1888 4.69%
1998-02-05 0 6.400 6.200 6.500 6.000 6.800 768,000 5,134,136 6.6851 4.029 3.903 4.092 3.777 4.281 1,220,023 4.2082 -5.88%
1998-02-04 0 6.800 6.700 6.800 6.700 6.900 869,000 5,944,700 6.8409 4.281 4.218 4.281 4.218 4.344 1,380,469 4.3063 0.00%
1998-02-03 0 6.800 6.750 6.800 6.450 6.950 3,304,000 22,578,500 6.8337 4.281 4.249 4.281 4.060 4.375 5,248,641 4.3018 -2.16%
1998-02-02 0 6.950 6.900 6.950 6.400 7.100 2,850,000 19,466,680 6.8304 4.375 4.344 4.375 4.029 4.469 4,527,430 4.2997 11.20%
1998-01-27 0 6.250 6.300 6.400 6.100 6.300 1,510,000 9,367,980 6.2040 3.934 3.966 4.029 3.840 3.966 2,398,743 3.9054 3.31%
1998-01-26 0 6.050 6.050 6.100 6.050 7.500 4,326,000 28,399,200 6.5648 3.808 3.808 3.840 3.808 4.721 6,872,162 4.1325 -1.63%
1998-01-23 0 6.150 6.150 6.200 6.000 6.400 2,014,000 12,420,040 6.1669 3.871 3.871 3.903 3.777 4.029 3,199,384 3.8820 2.50%
1998-01-22 0 6.000 5.950 6.000 6.000 6.150 2,973,000 18,089,180 6.0845 3.777 3.746 3.777 3.777 3.871 4,722,824 3.8302 -6.25%
1998-01-21 0 6.400 6.400 6.700 6.000 6.650 1,470,000 9,223,400 6.2744 4.029 4.029 4.218 3.777 4.186 2,335,201 3.9497 -5.88%
1998-01-20 0 6.800 7.200 - 6.350 7.000 2,437,000 16,367,400 6.7162 4.281 4.532 - 3.997 4.406 3,871,349 4.2278 6.25%
1998-01-19 0 6.400 6.350 6.450 6.300 6.500 930,000 5,967,884 6.4171 4.029 3.997 4.060 3.966 4.092 1,477,372 4.0395 2.40%
1998-01-16 0 6.250 6.200 6.250 5.900 6.650 1,559,000 9,668,800 6.2019 3.934 3.903 3.934 3.714 4.186 2,476,583 3.9041 4.17%
1998-01-15 0 6.000 6.000 6.050 5.800 6.150 1,602,000 9,697,200 6.0532 3.777 3.777 3.808 3.651 3.871 2,544,892 3.8105 -0.83%
1998-01-14 0 6.050 6.000 6.050 5.250 6.200 1,140,549 6,770,758 5.9364 3.808 3.777 3.808 3.305 3.903 1,811,844 3.7369 22.22%
1998-01-13 0 4.950 4.925 5.000 4.900 5.600 1,450,419 7,893,829 5.4424 3.116 3.100 3.147 3.085 3.525 2,304,095 3.4260 2.06%
1998-01-12 0 4.850 4.850 4.900 4.650 5.100 2,130,000 10,543,650 4.9501 3.053 3.053 3.085 2.927 3.210 3,383,658 3.1161 -3.00%
1998-01-09 0 5.000 5.000 5.150 4.975 5.300 1,821,000 9,303,300 5.1089 3.147 3.147 3.242 3.132 3.336 2,892,789 3.2160 -5.66%
1998-01-08 0 5.300 5.300 5.400 5.050 5.700 1,160,000 6,141,400 5.2943 3.336 3.336 3.399 3.179 3.588 1,842,743 3.3327 -4.50%
1998-01-07 0 5.550 5.500 5.600 4.900 6.100 2,166,000 11,883,400 5.4863 3.494 3.462 3.525 3.085 3.840 3,440,847 3.4536 -9.02%
1998-01-06 0 6.100 6.100 6.200 5.900 6.250 1,375,500 8,363,350 6.0802 3.840 3.840 3.903 3.714 3.934 2,185,081 3.8275 0.83%
1998-01-05 0 6.050 6.050 6.100 6.050 6.250 741,000 4,527,800 6.1104 3.808 3.808 3.840 3.808 3.934 1,177,132 3.8465 0.83%
1998-01-02 0 6.000 6.000 6.250 6.000 6.500 186,000 1,181,100 6.3500 3.777 3.777 3.934 3.777 4.092 295,474 3.9973 -8.40%
1997-12-31 0 6.550 - 6.000 6.550 6.750 970,000 6,455,300 6.6549 4.123 - 3.777 4.123 4.249 1,540,915 4.1893 0.00%
1997-12-30 0 6.550 6.550 6.600 6.400 6.550 526,000 3,404,100 6.4717 4.123 4.123 4.155 4.029 4.123 835,589 4.0739 4.80%
1997-12-29 0 6.250 6.200 6.250 6.250 6.450 200,000 1,281,500 6.4075 3.934 3.903 3.934 3.934 4.060 317,714 4.0335 -2.34%
1997-12-24 0 6.400 6.350 6.400 6.400 6.450 396,000 2,538,300 6.4098 4.029 3.997 4.029 4.029 4.060 629,074 4.0350 -0.78%
1997-12-23 0 6.450 6.400 6.450 6.100 6.450 624,000 3,913,200 6.2712 4.060 4.029 4.060 3.840 4.060 991,269 3.9477 6.61%
1997-12-22 0 6.050 6.000 6.050 6.000 6.150 1,556,000 9,475,500 6.0897 3.808 3.777 3.808 3.777 3.871 2,471,818 3.8334 -0.82%
1997-12-19 0 6.100 6.100 6.150 6.000 6.100 994,000 6,020,200 6.0565 3.840 3.840 3.871 3.777 3.840 1,579,040 3.8126 -4.69%
1997-12-18 0 6.400 6.350 6.400 6.300 6.400 221,700 1,405,685 6.3405 4.029 3.997 4.029 3.966 4.029 352,186 3.9913 1.59%
1997-12-17 0 6.300 6.300 6.350 6.100 6.400 624,000 3,882,620 6.2221 3.966 3.966 3.997 3.840 4.029 991,269 3.9168 2.44%
1997-12-16 0 6.150 6.150 6.200 6.000 6.250 1,731,500 10,551,000 6.0936 3.871 3.871 3.903 3.777 3.934 2,750,612 3.8359 -0.81%
1997-12-15 0 6.200 6.100 6.200 6.000 6.300 538,000 3,315,000 6.1617 3.903 3.840 3.903 3.777 3.966 854,652 3.8788 0.00%
1997-12-12 0 6.200 6.200 6.300 6.000 6.200 553,000 3,399,700 6.1477 3.903 3.903 3.966 3.777 3.903 878,480 3.8700 1.64%
1997-12-11 0 6.100 6.100 6.300 6.000 6.500 1,397,000 8,674,100 6.2091 3.840 3.840 3.966 3.777 4.092 2,219,235 3.9086 -8.27%
1997-12-10 0 6.650 6.650 6.700 6.650 6.700 654,000 4,365,100 6.6745 4.186 4.186 4.218 4.186 4.218 1,038,926 4.2016 -1.48%
1997-12-09 0 6.750 6.700 6.750 6.700 6.800 2,960,000 19,842,800 6.7036 4.249 4.218 4.249 4.218 4.281 4,702,173 4.2199 -0.74%
1997-12-08 0 6.800 6.700 6.800 6.650 6.800 1,602,000 10,791,316 6.7362 4.281 4.218 4.281 4.186 4.281 2,544,892 4.2404 1.49%
1997-12-05 0 6.700 6.700 6.750 6.650 6.800 2,176,000 14,596,700 6.7080 4.218 4.218 4.249 4.186 4.281 3,456,732 4.2227 -1.47%
1997-12-04 0 6.800 6.800 6.850 6.600 6.850 1,100,000 7,417,000 6.7427 4.281 4.281 4.312 4.155 4.312 1,747,429 4.2445 3.82%
1997-12-03 0 6.550 6.550 - 6.400 6.550 2,113,000 13,727,702 6.4968 4.123 4.123 - 4.029 4.123 3,356,652 4.0897 0.00%
1997-12-02 0 6.550 6.550 6.600 6.300 6.600 2,841,000 18,486,100 6.5069 4.123 4.123 4.155 3.966 4.155 4,513,132 4.0961 3.97%
1997-12-01 0 6.300 6.300 - 6.100 6.250 375,000 2,300,800 6.1355 3.966 3.966 - 3.840 3.934 595,714 3.8623 5.00%
1997-11-28 0 6.000 5.900 6.050 5.900 6.000 943,000 5,656,950 5.9989 3.777 3.714 3.808 3.714 3.777 1,498,023 3.7763 0.00%
1997-11-27 0 6.000 6.000 6.050 5.950 6.100 3,182,000 19,113,100 6.0066 3.777 3.777 3.808 3.746 3.840 5,054,835 3.7812 -1.64%
1997-11-26 0 6.100 6.100 6.150 6.100 6.150 355,000 2,173,884 6.1236 3.840 3.840 3.871 3.840 3.871 563,943 3.8548 0.00%
1997-11-25 0 6.100 6.100 6.150 6.050 6.200 704,000 4,298,200 6.1054 3.840 3.840 3.871 3.808 3.903 1,118,355 3.8433 -2.40%
1997-11-24 0 6.250 6.250 6.350 6.200 6.250 398,000 2,476,700 6.2229 3.934 3.934 3.997 3.903 3.934 632,252 3.9173 -3.10%
1997-11-21 0 6.450 6.400 6.450 6.050 6.450 2,442,000 15,504,668 6.3492 4.060 4.029 4.060 3.808 4.060 3,879,292 3.9968 8.40%
1997-11-20 0 5.950 5.950 6.000 5.800 5.950 1,108,000 6,552,900 5.9142 3.746 3.746 3.777 3.651 3.746 1,760,138 3.7229 0.00%
1997-11-19 0 5.950 5.800 6.000 5.750 5.950 1,330,000 7,734,300 5.8153 3.746 3.651 3.777 3.620 3.746 2,112,800 3.6607 0.00%
1997-11-18 0 5.950 5.950 6.000 5.900 5.950 596,000 3,551,400 5.9587 3.746 3.746 3.777 3.714 3.746 946,789 3.7510 -0.83%
1997-11-17 0 6.000 5.900 6.000 6.000 6.400 882,000 5,446,900 6.1756 3.777 3.714 3.777 3.777 4.029 1,401,120 3.8875 -1.64%
1997-11-14 0 6.100 5.900 6.100 5.900 6.100 768,000 4,630,800 6.0297 3.840 3.714 3.840 3.714 3.840 1,220,023 3.7957 3.39%
1997-11-13 0 5.900 5.700 5.900 5.600 5.950 392,000 2,227,500 5.6824 3.714 3.588 3.714 3.525 3.746 622,720 3.5770 -1.67%
1997-11-12 0 6.000 5.900 6.000 5.600 6.000 2,738,000 16,142,800 5.8958 3.777 3.714 3.777 3.525 3.777 4,349,510 3.7114 -2.44%
1997-11-11 0 6.150 6.100 6.250 6.000 6.250 618,000 3,787,400 6.1285 3.871 3.840 3.934 3.777 3.934 981,737 3.8579 2.50%
1997-11-10 0 6.000 6.000 6.250 5.850 6.400 1,514,000 9,225,700 6.0936 3.777 3.777 3.934 3.683 4.029 2,405,098 3.8359 -5.51%
1997-11-07 0 6.350 6.200 - 5.800 6.400 1,566,000 9,501,400 6.0673 3.997 3.903 - 3.651 4.029 2,487,703 3.8193 0.00%
1997-11-06 0 6.350 6.300 6.500 6.150 6.400 804,000 5,071,200 6.3075 3.997 3.966 4.092 3.871 4.029 1,277,212 3.9705 0.00%
1997-11-05 0 6.350 6.350 6.500 6.150 6.600 1,304,000 8,282,400 6.3515 3.997 3.997 4.092 3.871 4.155 2,071,498 3.9983 -4.51%
1997-11-04 0 6.650 6.650 6.900 6.600 7.100 2,498,000 17,254,100 6.9072 4.186 4.186 4.344 4.155 4.469 3,968,252 4.3480 3.10%
1997-11-03 0 6.450 6.500 6.750 5.900 6.800 1,692,000 10,696,900 6.3220 4.060 4.092 4.249 3.714 4.281 2,687,863 3.9797 12.17%
1997-10-31 0 5.750 5.700 5.800 5.200 5.800 766,500 4,276,425 5.5792 3.620 3.588 3.651 3.273 3.651 1,217,640 3.5121 4.55%
1997-10-30 0 5.500 5.500 5.550 5.200 5.600 6,200,000 33,227,100 5.3592 3.462 3.462 3.494 3.273 3.525 9,849,145 3.3736 -2.65%
1997-10-29 0 5.650 5.600 5.700 5.100 5.700 4,854,000 26,276,900 5.4135 3.557 3.525 3.588 3.210 3.588 7,710,927 3.4077 13.00%
1997-10-28 0 5.000 5.000 5.100 4.400 5.500 2,252,000 10,732,300 4.7657 3.147 3.147 3.210 2.770 3.462 3,577,464 3.0000 -12.28%
1997-10-27 0 5.700 5.700 5.750 5.600 5.800 775,286 4,398,991 5.6740 3.588 3.588 3.620 3.525 3.651 1,231,597 3.5718 -3.39%
1997-10-24 0 5.900 5.900 6.000 5.600 6.000 1,381,000 8,003,800 5.7957 3.714 3.714 3.777 3.525 3.777 2,193,818 3.6483 3.51%
1997-10-23 0 5.700 5.650 5.900 5.500 6.000 4,743,900 26,875,212 5.6652 3.588 3.557 3.714 3.462 3.777 7,536,026 3.5662 -5.00%
1997-10-22 0 6.000 5.950 6.000 5.700 6.100 3,587,147 21,242,199 5.9218 3.777 3.746 3.777 3.588 3.840 5,698,441 3.7277 0.00%
1997-10-21 0 6.000 6.000 6.100 5.900 6.400 2,519,150 15,104,205 5.9958 3.777 3.777 3.840 3.714 4.029 4,001,851 3.7743 -6.98%
1997-10-20 0 6.450 6.450 6.500 5.850 6.600 1,835,000 11,355,600 6.1883 4.060 4.060 4.092 3.683 4.155 2,915,029 3.8955 0.78%
1997-10-17 0 6.400 6.400 6.450 6.300 6.600 1,034,000 6,631,900 6.4138 4.029 4.029 4.060 3.966 4.155 1,642,583 4.0375 -4.48%
1997-10-16 0 6.700 6.500 6.700 6.300 6.800 371,000 2,413,152 6.5045 4.218 4.092 4.218 3.966 4.281 589,360 4.0945 2.29%
1997-10-15 0 6.550 6.500 6.700 6.350 6.700 1,045,000 6,851,700 6.5567 4.123 4.092 4.218 3.997 4.218 1,660,058 4.1274 -1.50%
1997-10-14 0 6.650 6.650 6.850 6.600 6.900 470,600 3,194,100 6.7873 4.186 4.186 4.312 4.155 4.344 747,582 4.2726 -1.48%
1997-10-13 0 6.750 6.750 - 6.500 6.750 1,142,000 7,541,000 6.6033 4.249 4.249 - 4.092 4.249 1,814,149 4.1568 1.50%
1997-10-09 0 6.650 6.650 6.700 6.600 7.300 1,295,000 8,968,100 6.9252 4.186 4.186 4.218 4.155 4.595 2,057,200 4.3594 -8.90%
1997-10-08 0 7.300 7.300 7.500 7.250 7.450 564,000 4,150,300 7.3587 4.595 4.595 4.721 4.564 4.690 895,954 4.6323 -2.67%
1997-10-07 0 7.500 7.500 7.550 7.400 7.800 934,000 7,007,000 7.5021 4.721 4.721 4.753 4.658 4.910 1,483,726 4.7226 -1.96%
1997-10-06 0 7.650 7.650 7.750 7.650 7.850 631,000 4,883,500 7.7393 4.816 4.816 4.879 4.816 4.942 1,002,389 4.8719 -3.16%
1997-10-03 0 7.900 7.900 7.950 7.750 7.950 1,042,400 8,191,944 7.8587 4.973 4.973 5.004 4.879 5.004 1,655,927 4.9470 -0.63%
1997-09-30 0 7.950 7.900 7.950 7.900 8.100 850,400 6,815,140 8.0140 5.004 4.973 5.004 4.973 5.099 1,350,921 5.0448 -1.85%
1997-09-29 0 8.100 8.100 8.150 8.000 8.150 396,000 3,199,500 8.0795 5.099 5.099 5.130 5.036 5.130 629,074 5.0860 -0.61%
1997-09-26 0 8.150 8.100 8.200 8.100 8.250 90,000 734,000 8.1556 5.130 5.099 5.162 5.099 5.193 142,971 5.1339 -1.21%
1997-09-25 0 8.250 8.250 8.300 8.050 8.300 284,000 2,318,400 8.1634 5.193 5.193 5.225 5.067 5.225 451,154 5.1388 1.23%
1997-09-24 0 8.150 8.150 8.200 8.100 8.250 390,000 3,178,500 8.1500 5.130 5.130 5.162 5.099 5.193 619,543 5.1304 0.62%
1997-09-23 0 8.100 8.050 8.200 8.000 8.250 456,000 3,681,500 8.0735 5.099 5.067 5.162 5.036 5.193 724,389 5.0822 0.00%
1997-09-22 0 8.100 8.050 8.100 8.000 8.250 606,000 4,910,252 8.1027 5.099 5.067 5.099 5.036 5.193 962,675 5.1006 -1.82%
1997-09-19 0 8.250 8.200 8.350 8.250 8.450 854,000 7,103,600 8.3180 5.193 5.162 5.256 5.193 5.319 1,356,640 5.2362 -1.79%
1997-09-18 0 8.400 8.350 8.400 8.250 8.400 718,000 5,984,300 8.3347 5.288 5.256 5.288 5.193 5.288 1,140,595 5.2466 0.60%
1997-09-16 0 8.350 8.250 8.350 8.200 8.400 254,000 2,110,800 8.3102 5.256 5.193 5.256 5.162 5.288 403,497 5.2313 0.00%
1997-09-15 0 8.350 8.300 8.350 8.250 8.350 337,100 2,793,900 8.2880 5.256 5.225 5.256 5.193 5.256 535,508 5.2173 1.21%
1997-09-12 0 8.250 8.100 - 7.900 8.250 948,000 7,588,700 8.0050 5.193 5.099 - 4.973 5.193 1,505,966 5.0391 0.00%
1997-09-11 0 8.250 8.250 8.350 8.150 8.350 1,342,000 11,146,100 8.3056 5.193 5.193 5.256 5.130 5.256 2,131,863 5.2283 -1.20%
1997-09-10 0 8.500 8.500 8.550 8.450 8.550 982,000 8,348,700 8.5017 5.256 5.256 5.287 5.225 5.287 1,588,001 5.2574 -1.16%
1997-09-09 0 8.600 8.550 8.650 8.500 8.650 1,434,000 12,248,000 8.5411 5.318 5.287 5.349 5.256 5.349 2,318,934 5.2817 0.58%
1997-09-08 0 8.550 8.500 8.550 8.450 8.550 1,450,000 12,302,800 8.4847 5.287 5.256 5.287 5.225 5.287 2,344,808 5.2468 1.79%
1997-09-05 0 8.400 8.400 - 7.900 8.400 3,279,000 26,882,950 8.1985 5.194 5.194 - 4.885 5.194 5,302,500 5.0699 3.70%
1997-09-04 0 8.100 8.100 8.200 8.000 8.350 3,064,000 25,015,000 8.1642 5.009 5.009 5.071 4.947 5.164 4,954,822 5.0486 -3.57%
1997-09-03 0 8.400 8.350 8.450 8.000 8.400 2,219,000 18,205,500 8.2044 5.194 5.164 5.225 4.947 5.194 3,588,365 5.0735 5.00%
1997-09-02 0 8.000 8.000 8.050 7.600 8.050 5,217,000 40,662,100 7.7942 4.947 4.947 4.978 4.700 4.978 8,436,458 4.8198 0.00%
1997-09-01 0 8.000 8.000 8.050 7.650 8.100 1,152,000 9,175,900 7.9652 4.947 4.947 4.978 4.731 5.009 1,862,910 4.9256 0.63%
1997-08-29 0 7.950 7.900 8.050 7.900 8.150 2,206,000 17,593,100 7.9751 4.916 4.885 4.978 4.885 5.040 3,567,342 4.9317 -4.79%
1997-08-28 0 8.350 8.300 8.400 8.250 8.500 1,122,000 9,341,600 8.3258 5.164 5.133 5.194 5.102 5.256 1,814,396 5.1486 -0.60%
1997-08-27 0 8.400 8.400 8.450 8.200 8.400 678,000 5,658,200 8.3454 5.194 5.194 5.225 5.071 5.194 1,096,400 5.1607 0.00%
1997-08-26 0 8.400 8.400 8.450 8.200 8.400 414,000 3,469,900 8.3814 5.194 5.194 5.225 5.071 5.194 669,483 5.1830 0.00%
1997-08-25 0 8.400 8.350 8.500 8.300 8.400 1,107,760 9,214,008 8.3177 5.194 5.164 5.256 5.133 5.194 1,791,369 5.1436 1.20%
1997-08-22 0 8.300 8.400 8.450 8.200 8.550 1,514,000 12,748,300 8.4203 5.133 5.194 5.225 5.071 5.287 2,448,303 5.2070 -2.92%
1997-08-21 0 8.550 8.500 8.600 8.400 8.600 2,444,900 20,846,980 8.5267 5.287 5.256 5.318 5.194 5.318 3,953,670 5.2728 0.59%
1997-08-20 0 8.500 8.450 8.500 8.200 8.500 4,260,000 35,375,400 8.3041 5.256 5.225 5.256 5.071 5.256 6,888,884 5.1351 3.66%
1997-08-19 0 8.200 8.150 8.350 8.150 8.400 5,016,000 41,438,894 8.2613 5.071 5.040 5.164 5.040 5.194 8,111,419 5.1087 -1.80%
1997-08-15 0 8.350 8.350 8.400 8.300 8.550 2,224,500 18,723,675 8.4170 5.164 5.164 5.194 5.133 5.287 3,597,259 5.2050 -0.60%
1997-08-14 0 8.400 8.400 8.450 8.350 8.600 2,103,500 17,713,150 8.4208 5.194 5.194 5.225 5.164 5.318 3,401,589 5.2073 -4.55%
1997-08-13 1 8.800 - - - - 0 0 - 5.442 - - - - 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 5.442 5.380 5.535 5.380 5.658 1,966,405 5.5572 -1.12%
1997-08-11 0 8.900 8.850 8.900 8.800 8.950 548,000 4,870,800 8.8883 5.504 5.473 5.504 5.442 5.535 886,176 5.4964 0.00%
1997-08-08 0 8.900 8.850 8.900 8.850 8.950 906,000 8,069,100 8.9063 5.504 5.473 5.504 5.473 5.535 1,465,101 5.5075 0.56%
1997-08-07 0 8.850 8.750 8.850 8.650 8.900 1,433,000 12,632,100 8.8151 5.473 5.411 5.473 5.349 5.504 2,317,317 5.4512 1.72%
1997-08-06 0 8.700 8.650 8.700 8.550 8.700 1,248,000 10,720,700 8.5903 5.380 5.349 5.380 5.287 5.380 2,018,152 5.3121 1.75%
1997-08-05 0 8.550 8.550 8.600 8.400 8.600 1,704,000 14,471,500 8.4927 5.287 5.287 5.318 5.194 5.318 2,755,554 5.2518 0.00%
1997-08-04 0 8.550 8.550 8.700 8.550 8.700 871,000 7,500,200 8.6110 5.287 5.287 5.380 5.287 5.380 1,408,502 5.3249 -1.16%
1997-08-01 0 8.650 8.600 8.650 8.600 8.700 600,000 5,179,700 8.6328 5.349 5.318 5.349 5.318 5.380 970,265 5.3384 0.00%
1997-07-31 0 8.650 8.600 8.650 8.600 8.750 792,000 6,856,100 8.6567 5.349 5.318 5.349 5.318 5.411 1,280,750 5.3532 -0.57%
1997-07-30 0 8.700 8.700 8.750 8.550 8.800 1,854,000 16,143,950 8.7076 5.380 5.380 5.411 5.287 5.442 2,998,120 5.3847 2.35%
1997-07-29 0 8.500 8.500 8.600 8.450 8.550 2,775,000 23,602,300 8.5053 5.256 5.256 5.318 5.225 5.287 4,487,478 5.2596 0.00%
1997-07-28 0 8.500 8.500 8.550 8.500 8.700 1,514,000 13,056,800 8.6240 5.256 5.256 5.287 5.256 5.380 2,448,303 5.3330 -2.30%
1997-07-25 0 8.700 8.650 8.700 8.550 8.850 2,190,000 19,005,000 8.6781 5.380 5.349 5.380 5.287 5.473 3,541,469 5.3664 -1.69%
1997-07-24 0 8.850 8.800 8.850 8.800 8.900 890,000 7,856,100 8.8271 5.473 5.442 5.473 5.442 5.504 1,439,227 5.4586 -0.56%
1997-07-23 0 8.900 8.900 9.000 8.850 9.000 420,000 3,757,700 8.9469 5.504 5.504 5.565 5.473 5.565 679,186 5.5327 1.14%
1997-07-22 0 8.800 8.800 8.900 8.800 8.900 1,370,000 12,132,500 8.8558 5.442 5.442 5.504 5.442 5.504 2,215,439 5.4763 -0.56%
1997-07-21 0 8.850 8.850 8.900 8.800 8.950 693,200 6,162,480 8.8899 5.473 5.473 5.504 5.442 5.535 1,120,980 5.4974 -1.12%
1997-07-18 0 8.950 8.900 8.950 8.900 9.150 857,000 7,704,200 8.9897 5.535 5.504 5.535 5.504 5.658 1,385,862 5.5591 0.56%
1997-07-17 0 8.900 8.850 8.900 8.850 9.100 2,190,000 19,548,700 8.9263 5.504 5.473 5.504 5.473 5.627 3,541,469 5.5199 -3.26%
1997-07-16 0 9.200 9.150 9.200 9.150 9.300 350,000 3,223,200 9.2091 5.689 5.658 5.689 5.658 5.751 565,988 5.6948 -1.60%
1997-07-15 0 9.350 9.350 9.400 9.300 9.400 466,000 4,374,000 9.3863 5.782 5.782 5.813 5.751 5.813 753,573 5.8043 -0.53%
1997-07-14 0 9.400 9.400 9.450 9.300 9.500 349,000 3,298,400 9.4510 5.813 5.813 5.844 5.751 5.875 564,371 5.8444 -1.57%
1997-07-11 0 9.550 9.550 9.600 9.350 9.550 1,777,000 16,870,200 9.4936 5.906 5.906 5.937 5.782 5.906 2,873,603 5.8707 2.69%
1997-07-10 0 9.300 9.300 9.350 9.150 9.350 1,245,000 11,527,500 9.2590 5.751 5.751 5.782 5.658 5.782 2,013,301 5.7257 1.64%
1997-07-09 0 9.150 9.150 9.200 9.100 9.200 1,096,000 10,027,520 9.1492 5.658 5.658 5.689 5.627 5.689 1,772,351 5.6577 -0.54%
1997-07-08 0 9.200 9.200 9.350 9.050 9.200 899,000 8,195,100 9.1158 5.689 5.689 5.782 5.596 5.689 1,453,781 5.6371 0.55%
1997-07-07 0 9.150 9.150 9.200 9.150 9.200 545,000 4,986,350 9.1493 5.658 5.658 5.689 5.658 5.689 881,324 5.6578 1.10%
1997-07-04 0 9.050 9.050 9.100 9.000 9.100 1,812,000 16,403,450 9.0527 5.596 5.596 5.627 5.565 5.627 2,930,202 5.5981 0.00%
1997-07-03 0 9.050 9.050 9.100 9.000 9.300 1,894,000 17,337,300 9.1538 5.596 5.596 5.627 5.565 5.751 3,062,804 5.6606 -2.69%
1997-06-27 0 9.300 9.300 9.350 9.300 9.500 849,000 7,978,200 9.3972 5.751 5.751 5.782 5.751 5.875 1,372,926 5.8111 -2.11%
1997-06-26 0 9.500 9.500 9.550 9.450 9.550 2,072,000 19,675,300 9.4958 5.875 5.875 5.906 5.844 5.906 3,350,650 5.8721 0.00%
1997-06-25 0 9.500 9.450 9.500 9.500 9.600 886,700 8,445,120 9.5242 5.875 5.844 5.875 5.875 5.937 1,433,891 5.8897 0.00%
1997-06-24 0 9.500 9.450 9.550 9.450 9.650 1,336,000 12,774,700 9.5619 5.875 5.844 5.906 5.844 5.967 2,160,458 5.9130 -2.06%
1997-06-23 0 9.700 9.650 9.700 9.450 9.750 1,324,000 12,689,400 9.5841 5.998 5.967 5.998 5.844 6.029 2,141,052 5.9267 0.00%
1997-06-20 0 9.700 9.550 9.700 9.500 9.700 1,119,000 10,759,150 9.6150 5.998 5.906 5.998 5.875 5.998 1,809,545 5.9458 1.57%
1997-06-19 0 9.550 9.500 9.600 9.050 9.600 904,000 8,486,600 9.3878 5.906 5.875 5.937 5.596 5.937 1,461,867 5.8053 4.95%
1997-06-18 0 9.100 9.100 9.350 9.050 9.400 2,137,800 19,637,970 9.1861 5.627 5.627 5.782 5.596 5.813 3,457,056 5.6805 -4.21%
1997-06-17 0 9.500 9.350 9.500 9.350 9.500 680,000 6,413,600 9.4318 5.875 5.782 5.875 5.782 5.875 1,099,634 5.8325 1.06%
1997-06-16 0 9.400 9.250 9.400 9.200 9.450 183,000 1,695,700 9.2661 5.813 5.720 5.813 5.689 5.844 295,931 5.7301 3.30%
1997-06-13 0 9.100 9.100 9.250 9.000 9.100 1,644,365 14,871,805 9.0441 5.627 5.627 5.720 5.565 5.627 2,659,117 5.5928 1.11%
1997-06-12 0 9.000 - 9.000 9.000 9.400 2,875,000 26,514,070 9.2223 5.565 - 5.565 5.565 5.813 4,649,188 5.7029 -4.26%
1997-06-11 0 9.400 9.350 9.400 9.300 9.550 2,683,000 25,157,550 9.3766 5.813 5.782 5.813 5.751 5.906 4,338,703 5.7984 -2.08%
1997-06-10 0 9.600 9.550 9.650 9.550 9.800 1,856,000 17,838,500 9.6113 5.937 5.906 5.967 5.906 6.060 3,001,354 5.9435 -1.03%
1997-06-06 0 9.700 9.600 9.650 9.600 9.800 900,000 8,703,000 9.6700 5.998 5.937 5.967 5.937 6.060 1,455,398 5.9798 -1.02%
1997-06-05 0 9.800 9.750 9.850 9.650 9.850 1,724,000 16,828,544 9.7613 6.060 6.029 6.091 5.967 6.091 2,787,896 6.0363 2.08%
1997-06-04 0 9.600 9.500 9.600 9.500 9.750 1,196,000 11,455,224 9.5779 5.937 5.875 5.937 5.875 6.029 1,934,062 5.9229 0.00%
1997-06-03 0 9.600 9.500 9.600 9.450 9.800 908,000 8,696,800 9.5780 5.937 5.875 5.937 5.844 6.060 1,468,335 5.9229 -2.54%
1997-06-02 0 9.850 9.800 9.850 9.750 9.950 1,176,000 11,558,800 9.8289 6.091 6.060 6.091 6.029 6.153 1,901,720 6.0781 0.51%
1997-05-30 0 9.800 9.800 9.850 9.550 9.850 1,886,000 18,344,800 9.7268 6.060 6.060 6.091 5.906 6.091 3,049,868 6.0149 2.08%
1997-05-29 0 9.600 9.550 9.600 9.550 9.650 918,000 8,809,800 9.5967 5.937 5.906 5.937 5.906 5.967 1,484,506 5.9345 -0.52%
1997-05-28 0 9.650 9.600 9.650 9.600 9.700 524,000 5,056,800 9.6504 5.967 5.937 5.967 5.937 5.998 847,365 5.9677 1.05%
1997-05-27 0 9.700 9.600 9.750 9.600 9.700 2,033,000 19,630,400 9.6559 5.906 5.845 5.936 5.845 5.906 3,339,220 5.8787 0.52%
1997-05-26 0 9.650 9.650 9.700 9.450 9.650 3,188,600 30,515,530 9.5702 5.875 5.875 5.906 5.753 5.875 5,237,303 5.8266 0.52%
1997-05-23 0 9.600 9.550 9.600 9.500 9.650 1,395,000 13,360,950 9.5777 5.845 5.814 5.845 5.784 5.875 2,291,300 5.8312 0.00%
1997-05-22 0 9.600 9.500 9.600 9.500 9.600 1,148,000 10,959,400 9.5465 5.845 5.784 5.845 5.784 5.845 1,885,600 5.8122 1.05%
1997-05-21 0 9.500 9.500 9.550 9.450 9.650 1,804,000 17,176,600 9.5214 5.784 5.784 5.814 5.753 5.875 2,963,086 5.7969 0.00%
1997-05-20 0 9.500 9.500 9.550 9.400 9.550 728,000 6,896,400 9.4731 5.784 5.784 5.814 5.723 5.814 1,195,746 5.7674 0.00%
1997-05-19 0 9.500 9.450 9.550 9.500 9.600 695,000 6,614,250 9.5169 5.784 5.753 5.814 5.784 5.845 1,141,543 5.7941 -1.55%
1997-05-16 0 9.650 9.600 9.650 9.450 9.650 570,000 5,456,000 9.5719 5.875 5.845 5.875 5.753 5.875 936,230 5.8276 1.05%
1997-05-15 0 9.550 9.500 9.550 9.500 9.750 670,000 6,422,600 9.5860 5.814 5.784 5.814 5.784 5.936 1,100,481 5.8362 -2.05%
1997-05-14 0 9.750 9.700 9.750 9.600 9.850 1,241,000 12,123,560 9.7692 5.936 5.906 5.936 5.845 5.997 2,038,353 5.9477 2.09%
1997-05-13 0 9.550 9.500 9.550 9.450 9.550 716,000 6,800,600 9.4980 5.814 5.784 5.814 5.753 5.814 1,176,036 5.7826 0.53%
1997-05-12 0 9.500 9.500 9.550 9.450 9.650 871,000 8,327,800 9.5612 5.784 5.784 5.814 5.753 5.875 1,430,625 5.8211 0.53%
1997-05-09 0 9.450 9.450 9.500 9.400 9.550 807,000 7,639,300 9.4663 5.753 5.753 5.784 5.723 5.814 1,325,504 5.7633 -0.53%
1997-05-08 0 9.500 9.450 9.550 9.250 9.500 1,301,000 12,255,300 9.4199 5.784 5.753 5.814 5.632 5.784 2,136,904 5.7351 0.53%
1997-05-07 0 9.450 9.300 9.400 9.400 9.500 1,444,000 13,677,200 9.4717 5.753 5.662 5.723 5.723 5.784 2,371,782 5.7666 0.00%
1997-05-06 0 9.450 9.450 9.500 9.400 9.600 1,365,000 12,944,650 9.4833 5.753 5.753 5.784 5.723 5.845 2,242,024 5.7736 -0.53%
1997-05-05 0 9.500 9.500 9.600 9.500 9.700 260,000 2,488,600 9.5715 5.784 5.784 5.845 5.784 5.906 427,052 5.8274 -1.04%
1997-05-02 0 9.600 9.600 9.650 9.550 9.750 828,000 7,940,100 9.5895 5.845 5.845 5.875 5.814 5.936 1,359,997 5.8383 0.00%
1997-05-01 0 9.600 9.600 9.650 9.400 9.700 1,062,000 10,196,400 9.6011 5.845 5.845 5.875 5.723 5.906 1,744,344 5.8454 -0.52%
1997-04-30 0 9.650 9.600 9.650 9.400 9.650 1,841,000 17,613,950 9.5676 5.875 5.845 5.875 5.723 5.875 3,023,858 5.8250 3.21%
1997-04-29 0 9.350 9.300 9.400 9.200 9.350 1,335,488 12,335,020 9.2363 5.693 5.662 5.723 5.601 5.693 2,193,551 5.6233 3.31%
1997-04-28 0 9.050 9.050 9.100 9.050 9.100 907,000 8,243,400 9.0886 5.510 5.510 5.540 5.510 5.540 1,489,755 5.5334 0.00%
1997-04-25 0 9.050 9.050 9.100 8.950 9.100 948,000 8,540,700 9.0092 5.510 5.510 5.540 5.449 5.540 1,557,098 5.4850 -0.55%
1997-04-24 0 9.100 9.050 9.150 9.050 9.100 316,000 2,871,700 9.0877 5.540 5.510 5.571 5.510 5.540 519,033 5.5328 0.55%
1997-04-23 0 9.050 9.050 9.100 9.050 9.200 727,000 6,647,500 9.1437 5.510 5.510 5.540 5.510 5.601 1,194,104 5.5669 0.00%
1997-04-22 0 9.050 9.050 9.150 9.050 9.100 400,000 3,629,100 9.0728 5.510 5.510 5.571 5.510 5.540 657,003 5.5237 0.00%
1997-04-21 0 9.050 9.000 9.150 9.050 9.200 1,044,000 9,495,500 9.0953 5.510 5.479 5.571 5.510 5.601 1,714,779 5.5374 -1.09%
1997-04-18 0 9.150 9.100 9.150 9.100 9.250 1,131,000 10,382,900 9.1803 5.571 5.540 5.571 5.540 5.632 1,857,677 5.5892 -2.14%
1997-04-17 0 9.350 9.350 9.400 9.300 9.500 1,092,000 10,231,042 9.3691 5.693 5.693 5.723 5.662 5.784 1,793,619 5.7041 -0.53%
1997-04-16 0 9.400 9.350 9.400 9.200 9.500 1,332,000 12,537,400 9.4125 5.723 5.693 5.723 5.601 5.784 2,187,821 5.7305 3.30%
1997-04-15 0 9.100 9.050 9.100 9.000 9.350 1,018,000 9,363,500 9.1979 5.540 5.510 5.540 5.479 5.693 1,672,074 5.5999 -1.62%
1997-04-14 0 9.250 9.250 9.350 9.200 9.500 1,124,000 10,577,816 9.4109 5.632 5.632 5.693 5.601 5.784 1,846,180 5.7296 -2.12%
1997-04-11 0 9.450 9.400 9.500 9.450 9.500 1,307,000 12,402,800 9.4895 5.753 5.723 5.784 5.753 5.784 2,146,759 5.7775 -0.53%
1997-04-10 0 9.500 9.450 9.500 9.400 9.550 860,500 8,167,791 9.4919 5.784 5.753 5.784 5.723 5.814 1,413,379 5.7789 1.60%
1997-04-09 0 9.350 9.350 9.400 9.250 9.400 1,346,000 12,610,000 9.3685 5.693 5.693 5.723 5.632 5.723 2,210,817 5.7038 1.08%
1997-04-08 0 9.250 9.250 9.300 9.250 9.400 702,000 6,553,400 9.3353 5.632 5.632 5.662 5.632 5.723 1,153,041 5.6836 -1.07%
1997-04-07 0 9.350 9.300 9.400 9.200 9.400 396,000 3,688,800 9.3152 5.693 5.662 5.723 5.601 5.723 650,433 5.6713 2.75%
1997-04-04 0 9.100 9.100 9.150 9.000 9.150 369,000 3,366,550 9.1234 5.540 5.540 5.571 5.479 5.571 606,086 5.5546 1.11%
1997-04-03 0 9.000 9.050 9.100 8.850 9.050 982,800 8,845,480 9.0003 5.479 5.510 5.540 5.388 5.510 1,614,257 5.4796 1.69%
1997-04-02 0 8.850 8.850 8.900 8.800 8.950 1,794,300 15,879,955 8.8502 5.388 5.388 5.419 5.358 5.449 2,947,153 5.3882 0.00%
1997-04-01 0 8.850 8.800 8.950 8.650 9.000 1,206,000 10,571,600 8.7658 5.388 5.358 5.449 5.266 5.479 1,980,865 5.3369 -1.67%
1997-03-27 0 9.000 9.000 9.050 9.000 9.250 1,396,000 12,635,200 9.0510 5.479 5.479 5.510 5.479 5.632 2,292,942 5.5105 -2.70%
1997-03-26 0 9.250 9.150 9.250 9.150 9.300 1,135,000 10,489,450 9.2418 5.632 5.571 5.632 5.571 5.662 1,864,247 5.6266 0.00%
1997-03-25 0 9.250 9.200 9.250 9.150 9.300 762,000 7,044,900 9.2453 5.632 5.601 5.632 5.571 5.662 1,251,592 5.6288 0.00%
1997-03-24 0 9.250 9.200 9.250 9.100 9.300 804,000 7,371,300 9.1683 5.632 5.601 5.632 5.540 5.662 1,320,577 5.5819 1.09%
1997-03-21 0 9.150 9.100 9.200 9.000 9.200 1,180,000 10,700,940 9.0686 5.571 5.540 5.601 5.479 5.601 1,938,160 5.5212 0.55%
1997-03-20 0 9.100 9.100 9.150 9.100 9.250 1,222,000 11,194,300 9.1606 5.540 5.540 5.571 5.540 5.632 2,007,146 5.5772 -1.62%
1997-03-19 0 9.250 9.200 9.250 9.150 9.250 1,152,000 10,599,000 9.2005 5.632 5.601 5.632 5.571 5.632 1,892,170 5.6015 0.54%
1997-03-18 0 9.200 9.150 9.200 9.150 9.350 2,267,000 20,925,500 9.2305 5.601 5.571 5.601 5.571 5.693 3,723,567 5.6197 -1.60%
1997-03-17 0 9.350 9.300 9.350 9.300 9.550 2,724,000 25,627,472 9.4080 5.693 5.662 5.693 5.662 5.814 4,474,194 5.7278 1.08%
1997-03-14 0 9.250 9.200 9.250 9.100 9.250 1,214,000 11,161,500 9.1940 5.632 5.601 5.632 5.540 5.632 1,994,005 5.5975 0.00%
1997-03-13 0 9.250 9.200 9.250 9.200 9.550 1,744,800 16,161,406 9.2626 5.632 5.601 5.632 5.601 5.814 2,865,849 5.6393 0.54%
1997-03-12 0 9.200 9.150 9.250 9.150 9.250 1,772,000 16,323,400 9.2119 5.601 5.571 5.632 5.571 5.632 2,910,525 5.6084 -0.54%
1997-03-11 0 9.250 9.150 9.200 9.200 9.500 2,811,000 26,199,292 9.3203 5.632 5.571 5.601 5.601 5.784 4,617,092 5.6744 -2.12%
1997-03-10 0 9.450 9.450 9.500 9.450 9.750 2,680,000 25,706,000 9.5918 5.753 5.753 5.784 5.753 5.936 4,401,923 5.8397 -3.08%
1997-03-07 0 9.750 9.750 9.850 9.650 10.00 2,308,000 22,549,100 9.7700 5.936 5.936 5.997 5.875 6.088 3,790,910 5.9482 -1.52%
1997-03-06 0 9.900 9.850 9.950 9.850 10.15 1,280,000 12,737,600 9.9513 6.027 5.997 6.058 5.997 6.180 2,102,411 6.0586 -0.50%
1997-03-05 0 9.950 9.900 9.950 9.850 10.05 1,408,000 14,039,300 9.9711 6.058 6.027 6.058 5.997 6.119 2,312,652 6.0706 -0.50%
1997-03-04 0 10.00 10.00 10.05 10.00 10.15 1,456,000 14,641,500 10.056 6.088 6.088 6.119 6.088 6.180 2,391,493 6.1223 -0.99%
1997-03-03 0 10.10 10.10 10.30 10.10 10.25 1,048,000 10,617,200 10.131 6.149 6.149 6.271 6.149 6.240 1,721,349 6.1680 0.00%
1997-02-28 0 10.10 10.05 10.10 10.10 10.25 890,000 9,006,500 10.120 6.149 6.119 6.149 6.149 6.240 1,461,833 6.1611 -1.46%
1997-02-27 0 10.25 10.20 10.25 10.25 10.40 2,022,000 20,815,600 10.295 6.240 6.210 6.240 6.240 6.332 3,321,152 6.2676 -0.97%
1997-02-26 0 10.35 10.30 10.35 10.25 10.40 1,223,800 12,642,620 10.331 6.301 6.271 6.301 6.240 6.332 2,010,102 6.2895 0.49%
1997-02-25 0 10.30 10.25 10.40 10.25 10.30 2,551,000 26,203,900 10.272 6.271 6.240 6.332 6.240 6.271 4,190,040 6.2539 0.49%
1997-02-24 0 10.25 10.25 10.30 10.15 10.30 776,000 7,937,700 10.229 6.240 6.240 6.271 6.180 6.271 1,274,587 6.2277 1.49%
1997-02-21 0 10.10 10.10 10.20 10.10 10.30 1,323,000 13,393,002 10.123 6.149 6.149 6.210 6.149 6.271 2,173,039 6.1633 1.00%
1997-02-20 0 10.00 10.00 10.10 9.850 10.05 2,018,205 20,139,226 9.9788 6.088 6.088 6.149 5.997 6.119 3,314,919 6.0753 1.01%
1997-02-19 0 9.900 9.800 10.00 9.750 10.00 2,920,000 28,869,000 9.8866 6.027 5.966 6.088 5.936 6.088 4,796,125 6.0192 -1.98%
1997-02-18 0 10.10 10.05 10.10 10.05 10.25 1,540,000 15,598,894 10.129 6.149 6.119 6.149 6.119 6.240 2,529,463 6.1669 -2.42%
1997-02-17 0 10.35 10.30 10.35 10.30 10.45 757,500 7,842,050 10.353 6.301 6.271 6.301 6.271 6.362 1,244,200 6.3029 -0.96%
1997-02-14 0 10.45 10.45 10.50 10.45 10.60 1,059,000 11,162,900 10.541 6.362 6.362 6.393 6.362 6.454 1,739,417 6.4176 -2.79%
1997-02-13 0 10.75 10.75 10.80 10.75 10.80 1,769,000 19,041,724 10.764 6.545 6.545 6.575 6.545 6.575 2,905,598 6.5535 0.00%
1997-02-12 0 10.75 10.70 10.80 10.75 10.90 1,021,000 11,005,300 10.779 6.545 6.514 6.575 6.545 6.636 1,677,001 6.5625 -1.38%
1997-02-11 0 10.90 10.85 10.90 10.90 11.00 1,300,000 14,261,830 10.971 6.636 6.606 6.636 6.636 6.697 2,135,261 6.6792 -0.91%
1997-02-10 0 11.00 11.00 11.15 11.00 11.25 664,000 7,408,260 11.157 6.697 6.697 6.788 6.697 6.849 1,090,626 6.7927 -1.35%
1997-02-05 0 11.15 11.10 11.15 11.10 11.20 548,000 6,118,500 11.165 6.788 6.758 6.788 6.758 6.819 900,095 6.7976 0.00%
1997-02-04 0 11.15 11.10 11.15 11.10 11.25 1,076,000 12,006,400 11.158 6.788 6.758 6.788 6.758 6.849 1,767,339 6.7935 -1.33%
1997-02-03 0 11.30 11.25 11.30 11.25 11.55 771,100 8,760,855 11.362 6.880 6.849 6.880 6.849 7.032 1,266,538 6.9172 -1.74%
1997-01-31 0 11.50 11.35 11.50 11.20 11.50 1,630,000 18,146,300 11.133 7.001 6.910 7.001 6.819 7.001 2,677,289 6.7779 1.32%
1997-01-30 0 11.35 11.30 11.40 11.25 11.40 238,000 2,688,600 11.297 6.910 6.880 6.941 6.849 6.941 390,917 6.8777 1.34%
1997-01-29 0 11.20 11.20 11.25 11.20 11.40 830,000 9,333,700 11.245 6.819 6.819 6.849 6.819 6.941 1,363,282 6.8465 -1.75%
1997-01-28 0 11.40 11.35 11.40 11.30 11.50 594,798 6,740,678 11.333 6.941 6.910 6.941 6.880 7.001 976,961 6.8996 -0.87%
1997-01-27 0 11.50 11.30 11.50 10.90 11.50 2,076,000 23,035,100 11.096 7.001 6.880 7.001 6.636 7.001 3,409,848 6.7555 1.77%
1997-01-24 0 11.30 11.25 11.30 11.25 11.40 1,118,000 12,670,700 11.333 6.880 6.849 6.880 6.849 6.941 1,836,325 6.9000 -2.59%
1997-01-23 0 11.60 11.55 11.60 11.55 11.65 68,000 789,200 11.606 7.062 7.032 7.062 7.032 7.093 111,691 7.0659 -1.28%
1997-01-22 0 11.75 11.55 11.80 11.65 11.80 339,000 3,978,050 11.735 7.154 7.032 7.184 7.093 7.184 556,810 7.1444 0.86%
1997-01-21 0 11.65 11.60 11.65 11.60 11.70 205,000 2,386,450 11.641 7.093 7.062 7.093 7.062 7.123 336,714 7.0875 0.00%
1997-01-20 0 11.65 11.65 11.80 11.65 11.90 660,000 7,794,400 11.810 7.093 7.093 7.184 7.093 7.245 1,084,056 7.1900 -0.43%
1997-01-17 0 11.70 11.70 11.80 11.65 11.85 321,300 3,778,920 11.761 7.123 7.123 7.184 7.093 7.215 527,738 7.1606 -0.85%
1997-01-16 0 11.80 11.80 11.85 11.80 11.90 377,000 4,474,800 11.869 7.184 7.184 7.215 7.184 7.245 619,226 7.2264 -0.42%
1997-01-15 0 11.85 11.85 11.90 11.60 12.20 1,400,000 16,665,800 11.904 7.215 7.215 7.245 7.062 7.428 2,299,512 7.2475 2.16%
1997-01-14 0 11.60 11.50 11.60 11.40 11.60 480,300 5,540,745 11.536 7.062 7.001 7.062 6.941 7.062 788,897 7.0234 1.31%
1997-01-13 0 11.45 11.45 11.60 11.45 11.60 613,000 7,096,800 11.577 6.971 6.971 7.062 6.971 7.062 1,006,858 7.0485 -0.43%
1997-01-10 0 11.50 11.40 11.55 11.40 11.65 915,000 10,524,900 11.503 7.001 6.941 7.032 6.941 7.093 1,502,895 7.0031 0.44%
1997-01-09 0 11.45 11.45 11.50 11.40 11.80 663,000 7,683,750 11.589 6.971 6.971 7.001 6.941 7.184 1,088,983 7.0559 -2.97%
1997-01-08 0 11.80 11.75 11.80 11.75 11.85 640,000 7,555,900 11.806 7.184 7.154 7.184 7.154 7.215 1,051,206 7.1878 -0.42%
1997-01-07 0 11.85 11.70 11.75 11.60 11.90 2,252,000 26,670,000 11.843 7.215 7.123 7.154 7.062 7.245 3,698,929 7.2102 -0.42%
1997-01-06 0 11.90 11.80 - 11.40 11.90 1,109,000 12,952,400 11.679 7.245 7.184 - 6.941 7.245 1,821,542 7.1107 5.31%
1997-01-03 0 11.30 11.30 11.40 11.20 11.40 1,194,000 13,433,600 11.251 6.880 6.880 6.941 6.819 6.941 1,961,155 6.8498 0.44%
1997-01-02 0 11.25 11.25 11.35 11.25 11.35 676,000 7,630,800 11.288 6.849 6.849 6.910 6.849 6.910 1,110,336 6.8725 -1.75%
1996-12-31 0 11.45 11.25 11.50 11.25 11.50 455,000 5,159,400 11.339 6.971 6.849 7.001 6.849 7.001 747,341 6.9037 0.88%
1996-12-30 0 11.35 11.35 11.45 11.30 11.40 713,000 8,083,500 11.337 6.910 6.910 6.971 6.880 6.941 1,171,109 6.9024 -0.87%
1996-12-27 0 11.45 11.45 11.50 11.40 11.50 77,000 881,600 11.449 6.971 6.971 7.001 6.941 7.001 126,473 6.9706 -0.43%
1996-12-24 0 11.50 11.45 11.50 11.50 11.60 438,000 5,047,400 11.524 7.001 6.971 7.001 7.001 7.062 719,419 7.0159 -0.86%
1996-12-23 0 11.60 11.55 11.60 11.55 11.60 176,000 2,039,500 11.588 7.062 7.032 7.062 7.032 7.062 289,082 7.0551 0.00%
1996-12-20 0 11.60 11.55 11.60 11.50 11.60 267,000 3,092,600 11.583 7.062 7.032 7.062 7.001 7.062 438,550 7.0519 1.75%
1996-12-19 0 11.40 11.40 11.55 11.40 11.60 582,000 6,698,900 11.510 6.941 6.941 7.032 6.941 7.062 955,940 7.0077 -1.30%
1996-12-18 0 11.55 11.50 11.55 11.50 11.75 618,000 7,127,800 11.534 7.032 7.001 7.032 7.001 7.154 1,015,070 7.0220 0.43%
1996-12-17 0 11.50 11.50 11.55 11.30 11.55 1,492,000 17,078,960 11.447 7.001 7.001 7.032 6.880 7.032 2,450,623 6.9692 1.32%
1996-12-16 0 11.35 11.35 11.40 11.30 11.50 468,000 5,307,500 11.341 6.910 6.910 6.941 6.880 7.001 768,694 6.9046 -1.30%
1996-12-13 0 11.50 11.15 11.50 11.05 11.50 1,157,500 12,970,650 11.206 7.001 6.788 7.001 6.728 7.001 1,901,204 6.8223 1.32%
1996-12-12 0 11.35 11.35 11.60 11.00 11.45 394,000 4,455,300 11.308 6.910 6.910 7.062 6.697 6.971 647,148 6.8845 -1.73%
1996-12-11 0 11.55 11.55 11.60 11.50 11.80 507,450 5,880,003 11.587 7.032 7.032 7.062 7.001 7.184 833,491 7.0547 -1.70%
1996-12-10 0 11.75 11.75 11.80 11.70 11.85 1,423,000 16,725,410 11.754 7.154 7.154 7.184 7.123 7.215 2,337,290 7.1559 0.43%
1996-12-09 0 11.70 11.60 11.75 11.60 11.80 466,000 5,445,600 11.686 7.123 7.062 7.154 7.062 7.184 765,409 7.1146 -0.43%
1996-12-06 0 11.75 11.60 11.75 11.40 11.75 1,261,000 14,529,300 11.522 7.154 7.062 7.154 6.941 7.154 2,071,203 7.0149 0.43%
1996-12-05 0 11.70 11.65 11.75 11.70 12.05 2,822,000 33,319,600 11.807 7.123 7.093 7.154 7.123 7.336 4,635,159 7.1884 -2.90%
1996-12-04 0 12.05 12.00 12.10 12.00 12.10 1,426,000 17,189,900 12.055 7.336 7.306 7.367 7.306 7.367 2,342,217 7.3392 -0.82%
1996-12-03 0 12.15 12.15 12.20 12.15 12.30 1,524,500 18,488,300 12.127 7.397 7.397 7.428 7.397 7.489 2,504,004 7.3835 -1.22%
1996-12-02 0 12.30 12.20 12.30 12.20 12.35 835,000 10,233,600 12.256 7.489 7.428 7.489 7.428 7.519 1,371,495 7.4616 0.82%
1996-11-29 0 12.20 12.20 12.55 12.20 12.55 1,250,000 15,519,200 12.415 7.428 7.428 7.641 7.428 7.641 2,053,136 7.5588 -1.61%
1996-11-28 0 12.40 11.95 12.40 12.00 12.70 4,422,000 55,202,500 12.484 7.549 7.275 7.549 7.306 7.732 7,263,173 7.6003 3.77%
1996-11-27 0 11.95 11.90 11.95 11.70 12.00 1,016,000 12,100,000 11.909 7.275 7.245 7.275 7.123 7.306 1,668,789 7.2508 1.70%
1996-11-26 0 11.75 11.75 11.85 11.50 11.85 3,617,457 41,518,010 11.477 7.154 7.154 7.215 7.001 7.215 5,941,704 6.9876 2.17%
1996-11-25 0 11.50 11.50 11.55 11.45 11.55 1,004,000 11,545,900 11.500 7.001 7.001 7.032 6.971 7.032 1,649,079 7.0014 0.44%
1996-11-22 0 11.45 11.40 11.50 11.40 11.50 838,000 9,563,500 11.412 6.971 6.941 7.001 6.941 7.001 1,376,422 6.9481 0.44%
1996-11-21 0 11.40 11.35 11.50 11.35 11.55 1,852,000 21,295,000 11.498 6.941 6.910 7.001 6.910 7.032 3,041,926 7.0005 -0.44%
1996-11-20 0 11.45 11.45 11.50 11.40 11.50 1,534,000 17,511,700 11.416 6.971 6.971 7.001 6.941 7.001 2,519,608 6.9502 1.33%
1996-11-19 0 11.30 11.25 11.30 11.25 11.35 4,337,000 49,013,500 11.301 6.880 6.849 6.880 6.849 6.910 7,123,560 6.8805 -1.74%
1996-11-18 0 11.50 11.45 11.50 11.40 11.50 783,000 8,963,900 11.448 7.001 6.971 7.001 6.941 7.001 1,286,084 6.9699 0.00%
1996-11-15 0 11.50 11.45 11.50 11.45 11.65 1,112,000 12,814,200 11.524 7.001 6.971 7.001 6.971 7.093 1,826,470 7.0158 -1.29%
1996-11-14 0 11.65 11.60 11.65 11.55 11.70 830,000 9,655,408 11.633 7.093 7.062 7.093 7.032 7.123 1,363,282 7.0825 -0.85%
1996-11-13 0 11.75 11.70 11.75 11.65 11.75 938,000 10,972,000 11.697 7.154 7.123 7.154 7.093 7.154 1,540,673 7.1216 0.86%
1996-11-12 0 11.65 11.60 11.70 11.60 11.75 722,000 8,411,600 11.650 7.093 7.062 7.123 7.062 7.154 1,185,891 7.0931 -0.43%
1996-11-11 0 11.70 11.65 11.75 11.60 11.75 610,000 7,128,900 11.687 7.123 7.093 7.154 7.062 7.154 1,001,930 7.1152 0.00%
1996-11-08 0 11.70 11.70 11.75 11.60 11.75 1,030,000 12,016,350 11.666 7.123 7.123 7.154 7.062 7.154 1,691,784 7.1028 0.43%
1996-11-07 0 11.65 11.60 11.70 11.60 11.80 1,913,000 22,394,900 11.707 7.093 7.062 7.123 7.062 7.184 3,142,119 7.1273 -0.43%
1996-11-06 0 11.70 11.60 11.75 11.25 11.70 1,534,000 17,595,438 11.470 7.123 7.062 7.154 6.849 7.123 2,519,608 6.9834 3.54%
1996-11-05 0 11.30 11.20 11.30 11.20 11.30 1,296,000 14,597,400 11.263 6.880 6.819 6.880 6.819 6.880 2,128,691 6.8575 1.35%
1996-11-04 0 11.15 11.15 11.30 11.05 11.20 326,000 3,630,100 11.135 6.788 6.788 6.880 6.728 6.819 535,458 6.7794 2.29%
1996-11-01 0 10.90 10.90 11.15 10.90 11.30 1,025,000 11,469,150 11.189 6.636 6.636 6.788 6.636 6.880 1,683,571 6.8124 -1.36%
1996-10-31 0 11.05 11.00 11.05 10.95 11.05 946,000 10,415,200 11.010 6.728 6.697 6.728 6.667 6.728 1,553,813 6.7030 0.45%
1996-10-30 0 11.00 11.00 11.05 10.95 11.10 1,511,000 16,646,900 11.017 6.697 6.697 6.728 6.667 6.758 2,481,831 6.7075 0.92%
1996-10-29 0 10.90 10.85 10.90 10.70 10.90 858,000 9,299,500 10.839 6.636 6.606 6.636 6.514 6.636 1,409,272 6.5988 1.87%
1996-10-28 0 10.70 10.65 10.75 10.65 11.10 1,122,000 12,166,700 10.844 6.514 6.484 6.545 6.484 6.758 1,842,895 6.6020 -2.73%
1996-10-25 0 11.00 10.95 11.05 10.80 11.10 1,614,000 17,680,800 10.955 6.697 6.667 6.728 6.575 6.758 2,651,009 6.6695 2.33%
1996-10-24 0 10.75 10.70 10.75 10.65 10.90 754,000 8,099,852 10.743 6.545 6.514 6.545 6.484 6.636 1,238,452 6.5403 0.94%
1996-10-23 0 10.65 10.60 10.65 10.60 10.75 508,500 5,418,575 10.656 6.484 6.454 6.484 6.454 6.545 835,216 6.4876 -1.39%
1996-10-22 0 10.80 10.75 10.85 10.80 11.10 631,500 6,924,790 10.966 6.575 6.545 6.606 6.575 6.758 1,037,244 6.6761 -1.82%
1996-10-18 0 11.00 10.90 11.00 11.00 11.10 1,372,000 15,107,900 11.012 6.697 6.636 6.697 6.697 6.758 2,253,522 6.7041 0.00%
1996-10-17 0 11.00 10.95 11.00 10.90 11.00 2,638,900 28,951,950 10.971 6.697 6.667 6.697 6.636 6.697 4,334,416 6.6796 1.38%
1996-10-16 0 10.85 10.80 10.85 10.75 10.95 1,971,000 21,299,200 10.806 6.606 6.575 6.606 6.545 6.667 3,237,385 6.5791 2.36%
1996-10-15 0 10.60 10.55 10.60 10.40 10.60 2,027,000 21,370,040 10.543 6.454 6.423 6.454 6.332 6.454 3,329,365 6.4187 3.92%
1996-10-14 0 10.20 10.15 10.25 10.15 10.40 734,000 7,508,600 10.230 6.210 6.180 6.240 6.180 6.332 1,205,601 6.2281 -1.92%
1996-10-11 0 10.40 10.35 10.40 10.40 10.50 778,000 8,161,900 10.491 6.332 6.301 6.332 6.332 6.393 1,277,872 6.3871 0.97%
1996-10-10 0 10.45 10.45 10.60 10.45 10.65 1,076,000 11,399,480 10.594 6.271 6.271 6.361 6.271 6.391 1,793,077 6.3575 -0.48%
1996-10-09 0 10.50 10.45 10.50 10.45 10.55 1,088,000 11,405,500 10.483 6.301 6.271 6.301 6.271 6.331 1,813,074 6.2907 -0.94%
1996-10-08 0 10.60 10.55 10.60 10.55 10.75 1,362,918 14,532,755 10.663 6.361 6.331 6.361 6.331 6.451 2,271,206 6.3987 0.47%
1996-10-07 0 10.55 10.50 10.60 10.45 10.55 765,000 8,026,200 10.492 6.331 6.301 6.361 6.271 6.331 1,274,818 6.2960 3.43%
1996-10-04 0 10.20 10.20 10.45 10.20 10.50 1,394,000 14,531,200 10.424 6.121 6.121 6.271 6.121 6.301 2,323,002 6.2554 -2.39%
1996-10-03 0 10.45 10.40 10.45 10.30 10.45 896,000 9,318,900 10.401 6.271 6.241 6.271 6.181 6.271 1,493,120 6.2412 1.46%
1996-10-02 0 10.30 10.25 10.30 10.20 10.30 424,000 4,345,700 10.249 6.181 6.151 6.181 6.121 6.181 706,566 6.1505 0.49%
1996-10-01 0 10.25 10.25 10.30 10.25 10.35 376,000 3,858,600 10.262 6.151 6.151 6.181 6.151 6.211 626,577 6.1582 -0.49%
1996-09-30 0 10.30 10.10 10.30 10.00 10.30 1,339,500 13,537,075 10.106 6.181 6.061 6.181 6.001 6.181 2,232,181 6.0645 3.00%
1996-09-27 0 10.00 9.950 10.00 10.00 10.25 1,641,000 16,517,150 10.065 6.001 5.971 6.001 6.001 6.151 2,734,609 6.0400 1.01%
1996-09-26 0 9.900 9.850 9.900 9.900 10.00 882,000 8,772,600 9.9463 5.941 5.911 5.941 5.941 6.001 1,469,790 5.9686 0.00%
1996-09-25 0 9.900 9.850 9.900 9.850 10.00 814,001 8,062,910 9.9053 5.941 5.911 5.941 5.911 6.001 1,356,475 5.9440 1.02%
1996-09-24 0 9.800 9.800 9.900 9.800 9.900 554,000 5,461,300 9.8579 5.881 5.881 5.941 5.881 5.941 923,201 5.9156 -1.01%
1996-09-23 0 9.900 9.900 9.950 9.900 9.950 690,000 6,859,800 9.9417 5.941 5.941 5.971 5.941 5.971 1,149,836 5.9659 0.00%
1996-09-20 0 9.900 9.850 9.900 9.900 9.950 560,000 5,568,300 9.9434 5.941 5.911 5.941 5.941 5.971 933,200 5.9669 -0.50%
1996-09-19 0 9.950 9.900 9.950 9.900 9.950 722,000 7,176,800 9.9402 5.971 5.941 5.971 5.941 5.971 1,203,161 5.9650 -0.50%
1996-09-18 0 10.00 9.950 10.00 9.950 10.05 471,000 4,711,050 10.002 6.001 5.971 6.001 5.971 6.031 784,888 6.0022 0.00%
1996-09-17 0 10.00 10.00 10.10 10.00 10.05 1,016,000 10,209,600 10.049 6.001 6.001 6.061 6.001 6.031 1,693,092 6.0302 0.00%
1996-09-16 0 10.00 9.950 10.10 9.950 10.10 1,654,000 16,540,600 10.000 6.001 5.971 6.061 5.971 6.061 2,756,273 6.0011 1.01%
1996-09-13 0 9.900 9.850 9.900 9.800 9.950 882,000 8,708,500 9.8736 5.941 5.911 5.941 5.881 5.971 1,469,790 5.9250 0.51%
1996-09-12 0 9.850 9.850 9.900 9.850 9.950 670,651 6,632,050 9.8890 5.911 5.911 5.941 5.911 5.971 1,117,592 5.9342 -1.50%
1996-09-11 0 10.00 9.950 10.00 9.950 10.00 216,000 2,154,100 9.9727 6.001 5.971 6.001 5.971 6.001 359,949 5.9845 0.50%
1996-09-10 0 9.950 9.950 10.00 9.950 10.00 464,000 4,635,000 9.9892 5.971 5.971 6.001 5.971 6.001 773,223 5.9944 -0.50%
1996-09-09 0 10.00 9.950 10.00 9.900 10.00 483,750 4,801,988 9.9266 6.001 5.971 6.001 5.941 6.001 806,135 5.9568 2.56%
1996-09-06 0 9.750 9.750 9.800 9.750 9.850 767,000 7,490,950 9.7666 5.851 5.851 5.881 5.851 5.911 1,278,151 5.8608 -1.02%
1996-09-05 0 9.850 9.850 9.900 9.800 10.00 1,462,000 14,414,200 9.8592 5.911 5.911 5.941 5.881 6.001 2,436,319 5.9164 -1.01%
1996-09-04 0 9.950 9.900 9.950 9.900 9.950 762,000 7,568,620 9.9326 5.971 5.941 5.971 5.941 5.971 1,269,819 5.9604 0.00%
1996-09-03 0 9.950 9.950 10.00 9.900 10.00 780,000 7,747,900 9.9332 5.971 5.971 6.001 5.941 6.001 1,299,814 5.9608 -0.50%
1996-09-02 0 10.00 9.950 10.00 10.00 10.05 471,000 4,714,480 10.010 6.001 5.971 6.001 6.001 6.031 784,888 6.0066 -0.99%
1996-08-30 0 10.10 10.00 10.10 10.00 10.10 646,000 6,490,300 10.047 6.061 6.001 6.061 6.001 6.061 1,076,513 6.0290 -0.49%
1996-08-29 0 10.15 10.10 10.15 10.10 10.35 356,000 3,634,900 10.210 6.091 6.061 6.091 6.061 6.211 593,249 6.1271 -0.49%
1996-08-28 0 10.20 10.15 10.25 10.15 10.25 562,000 5,737,780 10.210 6.121 6.091 6.151 6.091 6.151 936,533 6.1266 -0.49%
1996-08-27 0 10.25 10.20 10.25 10.20 10.30 440,000 4,518,800 10.270 6.151 6.121 6.151 6.121 6.181 733,229 6.1629 -0.49%
1996-08-23 0 10.30 10.20 10.30 10.10 10.30 970,000 9,842,400 10.147 6.181 6.121 6.181 6.061 6.181 1,616,436 6.0890 1.48%
1996-08-22 0 10.15 10.10 10.15 10.10 10.30 736,000 7,473,600 10.154 6.091 6.061 6.091 6.061 6.181 1,226,491 6.0935 -0.49%
1996-08-21 0 10.20 10.20 10.35 10.15 10.35 969,000 9,922,668 10.240 6.121 6.121 6.211 6.091 6.211 1,614,769 6.1449 -0.49%
1996-08-20 0 10.25 10.20 10.25 10.20 10.30 655,000 6,714,050 10.250 6.151 6.121 6.151 6.121 6.181 1,091,511 6.1512 0.00%
1996-08-19 0 10.25 10.25 10.30 10.25 10.30 878,000 9,024,400 10.278 6.151 6.151 6.181 6.151 6.181 1,463,124 6.1679 -0.49%
1996-08-16 0 10.30 10.20 10.30 10.25 10.40 550,000 5,676,800 10.321 6.181 6.121 6.181 6.151 6.241 916,536 6.1938 -0.48%
1996-08-15 0 10.35 10.25 10.35 10.25 10.35 769,000 7,915,350 10.293 6.211 6.151 6.211 6.151 6.211 1,281,484 6.1767 0.98%
1996-08-14 0 10.25 10.25 10.40 10.25 10.50 246,000 2,545,600 10.348 6.151 6.151 6.241 6.151 6.301 409,941 6.2097 -0.49%
1996-08-13 0 10.30 10.30 10.35 10.25 10.30 268,202 2,759,400 10.289 6.181 6.181 6.211 6.151 6.181 446,939 6.1740 0.00%
1996-08-12 0 10.30 10.25 10.30 10.20 10.30 380,000 3,898,400 10.259 6.181 6.151 6.181 6.121 6.181 633,243 6.1562 1.48%
1996-08-09 0 10.15 10.15 10.20 10.10 10.20 140,000 1,423,700 10.169 6.091 6.091 6.121 6.061 6.121 233,300 6.1024 -0.98%
1996-08-08 0 10.25 10.15 10.25 10.05 10.25 282,000 2,848,600 10.101 6.151 6.091 6.151 6.031 6.151 469,933 6.0617 1.99%
1996-08-07 0 10.05 10.00 10.05 10.00 10.25 458,000 4,627,300 10.103 6.031 6.001 6.031 6.001 6.151 763,224 6.0628 -1.47%
1996-08-06 0 10.20 10.15 10.20 10.15 10.20 397,000 4,053,800 10.211 6.121 6.091 6.121 6.091 6.121 661,572 6.1275 -0.97%
1996-08-05 0 10.30 10.30 10.35 10.25 10.40 874,000 9,020,600 10.321 6.181 6.181 6.211 6.151 6.241 1,456,459 6.1935 0.49%
1996-08-02 0 10.25 10.15 10.25 10.10 10.30 1,278,000 13,060,900 10.220 6.151 6.091 6.151 6.061 6.181 2,129,696 6.1328 0.99%
1996-08-01 0 10.15 10.00 10.15 10.10 10.20 1,034,400 10,490,540 10.142 6.091 6.001 6.091 6.061 6.121 1,723,754 6.0859 2.01%
1996-07-31 0 9.950 9.950 10.00 9.850 10.00 758,000 7,526,400 9.9293 5.971 5.971 6.001 5.911 6.001 1,263,153 5.9584 1.02%
1996-07-30 0 9.850 9.800 9.850 9.800 9.850 1,408,000 13,819,928 9.8153 5.911 5.881 5.911 5.881 5.911 2,346,332 5.8900 0.00%
1996-07-29 0 9.850 9.800 9.850 9.850 10.10 2,924,000 29,017,000 9.9237 5.911 5.881 5.911 5.911 6.061 4,872,637 5.9551 -1.99%
1996-07-26 0 10.05 10.05 10.20 10.00 10.25 1,018,000 10,351,000 10.168 6.031 6.031 6.121 6.001 6.151 1,696,424 6.1017 -1.47%
1996-07-25 0 10.20 10.20 10.25 10.15 10.35 703,700 7,201,715 10.234 6.121 6.121 6.151 6.091 6.211 1,172,666 6.1413 0.00%
1996-07-24 0 10.20 10.15 10.20 10.15 10.45 2,238,000 22,973,600 10.265 6.121 6.091 6.121 6.091 6.271 3,729,467 6.1600 -2.86%
1996-07-23 0 10.50 10.45 10.50 10.40 10.50 1,152,000 12,043,200 10.454 6.301 6.271 6.301 6.241 6.301 1,919,726 6.2734 0.48%
1996-07-22 0 10.45 10.40 10.50 10.45 10.65 824,000 8,631,600 10.475 6.271 6.241 6.301 6.271 6.391 1,373,137 6.2860 -1.42%
1996-07-19 0 10.60 10.60 10.65 10.60 10.80 866,000 9,246,300 10.677 6.361 6.361 6.391 6.361 6.481 1,443,127 6.4071 0.00%
1996-07-18 0 10.60 10.60 10.75 10.50 10.75 701,000 7,416,750 10.580 6.361 6.361 6.451 6.301 6.451 1,168,166 6.3491 0.95%
1996-07-17 0 10.50 10.50 10.60 10.50 10.65 1,600,000 16,909,200 10.568 6.301 6.301 6.361 6.301 6.391 2,666,286 6.3419 -1.41%
1996-07-16 0 10.65 10.65 10.70 10.45 10.65 962,000 10,172,100 10.574 6.391 6.391 6.421 6.271 6.391 1,603,104 6.3453 0.00%
1996-07-15 0 10.65 10.60 10.65 10.55 10.70 196,500 2,085,350 10.612 6.391 6.361 6.391 6.331 6.421 327,453 6.3684 -0.93%
1996-07-12 0 10.75 10.55 10.75 10.50 10.75 1,447,270 15,238,127 10.529 6.451 6.331 6.451 6.301 6.451 2,411,772 6.3182 1.42%
1996-07-11 0 10.60 10.55 10.65 10.50 10.65 212,000 2,243,600 10.583 6.361 6.331 6.391 6.301 6.391 353,283 6.3507 0.00%
1996-07-10 0 10.60 10.60 10.65 10.60 10.65 674,000 7,163,600 10.628 6.361 6.361 6.391 6.361 6.391 1,123,173 6.3780 0.00%
1996-07-09 0 10.60 10.60 10.80 10.45 10.60 918,000 9,662,800 10.526 6.361 6.361 6.481 6.271 6.361 1,529,782 6.3165 1.92%
1996-07-08 0 10.40 10.40 10.50 10.40 10.55 1,164,000 12,194,800 10.477 6.241 6.241 6.301 6.241 6.331 1,939,723 6.2869 -3.26%
1996-07-05 0 10.75 10.70 10.75 10.70 10.75 254,000 2,720,300 10.710 6.451 6.421 6.451 6.421 6.451 423,273 6.4268 0.00%
1996-07-04 0 10.75 10.75 10.80 10.75 10.75 575,000 6,180,800 10.749 6.451 6.451 6.481 6.451 6.451 958,196 6.4505 0.00%
1996-07-03 0 10.75 10.75 10.80 10.70 10.80 528,000 5,675,400 10.749 6.451 6.451 6.481 6.421 6.481 879,874 6.4502 0.00%
1996-07-02 0 10.75 10.75 10.80 10.70 10.80 730,000 7,866,180 10.776 6.451 6.451 6.481 6.421 6.481 1,216,493 6.4663 -0.46%
1996-07-01 0 10.80 10.75 10.80 10.70 10.80 579,000 6,205,550 10.718 6.481 6.451 6.481 6.421 6.481 964,862 6.4315 -0.46%
1996-06-28 0 10.85 10.85 10.90 10.85 10.90 917,000 9,952,700 10.854 6.511 6.511 6.541 6.511 6.541 1,528,115 6.5131 -0.46%
1996-06-27 0 10.90 10.80 10.90 10.75 10.90 798,000 8,622,950 10.806 6.541 6.481 6.541 6.451 6.541 1,329,810 6.4843 0.93%
1996-06-26 0 10.80 10.85 10.90 10.80 10.85 1,929,000 20,877,050 10.823 6.481 6.511 6.541 6.481 6.511 3,214,541 6.4946 0.00%
1996-06-25 0 10.80 10.75 10.80 10.80 10.95 1,750,000 18,990,790 10.852 6.481 6.451 6.481 6.481 6.571 2,916,250 6.5121 0.00%
1996-06-24 0 10.80 10.75 10.80 10.70 10.90 594,000 6,406,100 10.785 6.481 6.451 6.481 6.421 6.541 989,859 6.4717 -0.46%
1996-06-21 0 10.85 10.80 10.85 10.65 10.90 1,023,000 11,005,400 10.758 6.511 6.481 6.511 6.391 6.541 1,704,757 6.4557 1.88%
1996-06-19 0 10.65 10.65 10.70 10.60 10.70 572,300 6,094,305 10.649 6.391 6.391 6.421 6.361 6.421 953,697 6.3902 0.00%
1996-06-18 0 10.65 10.60 10.65 10.55 10.65 962,000 10,192,700 10.595 6.391 6.361 6.391 6.331 6.391 1,603,104 6.3581 0.47%
1996-06-14 0 10.60 10.60 10.65 10.55 10.60 520,000 5,511,900 10.600 6.361 6.361 6.391 6.331 6.361 866,543 6.3608 0.00%
1996-06-13 0 10.60 10.60 10.65 10.60 10.65 334,000 3,546,400 10.618 6.361 6.361 6.391 6.361 6.391 556,587 6.3717 -0.93%
1996-06-12 0 10.70 10.70 10.75 10.65 10.75 772,000 8,264,700 10.706 6.421 6.421 6.451 6.391 6.451 1,286,483 6.4243 -0.47%
1996-06-11 0 10.75 10.75 10.85 10.75 10.90 830,000 8,997,800 10.841 6.451 6.451 6.511 6.451 6.541 1,383,136 6.5054 -1.83%
1996-06-10 0 10.95 10.95 11.05 10.95 11.10 542,000 5,970,400 11.015 6.571 6.571 6.631 6.571 6.661 903,204 6.6102 -0.45%
1996-06-07 0 11.00 10.90 11.00 10.80 11.00 800,000 8,722,700 10.903 6.601 6.541 6.601 6.481 6.601 1,333,143 6.5430 1.85%
1996-06-06 0 10.80 10.75 10.80 10.75 10.85 869,000 9,383,200 10.798 6.481 6.451 6.481 6.451 6.511 1,448,127 6.4795 0.47%
1996-06-05 0 10.75 10.75 10.80 10.75 10.85 756,000 8,176,500 10.815 6.451 6.451 6.481 6.451 6.511 1,259,820 6.4902 0.47%
1996-06-04 0 10.70 10.70 10.75 10.60 10.70 600,000 6,395,200 10.659 6.421 6.421 6.451 6.361 6.421 999,857 6.3961 0.94%
1996-06-03 0 10.60 10.60 10.65 10.50 10.70 1,906,000 20,337,500 10.670 6.361 6.361 6.391 6.301 6.421 3,176,213 6.4031 -0.93%
1996-05-31 0 10.70 10.70 10.75 10.60 10.80 1,282,000 13,740,300 10.718 6.421 6.421 6.451 6.361 6.481 2,136,362 6.4316 0.94%
1996-05-30 0 10.60 10.55 10.60 10.50 10.65 1,488,000 15,735,400 10.575 6.361 6.331 6.361 6.301 6.391 2,479,646 6.3458 0.95%
1996-05-29 0 10.50 10.50 10.55 10.50 10.55 3,350,000 35,238,600 10.519 6.301 6.301 6.331 6.301 6.331 5,582,536 6.3123 0.00%
1996-05-28 0 10.50 10.45 10.50 10.15 11.00 7,122,000 73,780,400 10.360 6.301 6.271 6.301 6.091 6.601 11,868,305 6.2166 -4.98%
1996-05-27 0 11.05 11.00 11.05 11.00 11.20 396,000 4,394,600 11.097 6.631 6.601 6.631 6.601 6.721 659,906 6.6594 -0.45%
1996-05-24 0 11.10 11.05 11.15 11.05 11.25 728,000 8,108,800 11.138 6.661 6.631 6.691 6.631 6.751 1,213,160 6.6840 -1.33%
1996-05-23 0 11.25 11.20 11.25 11.15 11.35 1,314,000 14,783,100 11.250 6.751 6.721 6.751 6.691 6.811 2,189,687 6.7512 0.45%
1996-05-22 0 11.20 11.15 11.20 11.15 11.25 546,000 6,136,500 11.239 6.721 6.691 6.721 6.691 6.751 909,870 6.7444 0.00%
1996-05-21 0 11.20 11.15 11.20 11.00 11.30 1,529,200 17,137,980 11.207 6.721 6.691 6.721 6.601 6.781 2,548,303 6.7253 2.28%
1996-05-20 0 10.95 10.90 10.95 10.75 11.00 674,000 7,357,400 10.916 6.571 6.541 6.571 6.451 6.601 1,123,173 6.5505 0.92%
1996-05-17 0 10.85 10.80 10.90 10.65 11.10 1,424,000 15,620,760 10.970 6.511 6.481 6.541 6.391 6.661 2,372,994 6.5827 1.88%
1996-05-16 0 10.80 10.70 10.90 10.80 11.05 1,210,500 13,303,650 10.990 6.391 6.332 6.450 6.391 6.539 2,045,623 6.5035 -1.82%
1996-05-15 0 11.00 10.95 11.00 10.80 11.15 2,804,000 30,850,900 11.002 6.509 6.480 6.509 6.391 6.598 4,738,478 6.5107 2.33%
1996-05-14 0 10.75 10.70 10.75 10.70 10.75 1,289,000 13,812,740 10.716 6.361 6.332 6.361 6.332 6.361 2,178,280 6.3411 1.42%
1996-05-13 0 10.60 10.60 10.65 10.50 10.65 686,000 7,257,200 10.579 6.273 6.273 6.302 6.213 6.302 1,159,271 6.2601 1.44%
1996-05-10 0 10.45 10.40 10.45 10.45 10.65 370,000 3,882,500 10.493 6.184 6.154 6.184 6.184 6.302 625,263 6.2094 -1.88%
1996-05-09 0 10.65 10.65 10.70 10.60 10.75 1,052,000 11,243,000 10.687 6.302 6.302 6.332 6.273 6.361 1,777,774 6.3242 0.00%
1996-05-08 0 10.65 10.60 10.65 10.50 10.65 274,200 2,913,700 10.626 6.302 6.273 6.302 6.213 6.302 463,370 6.2881 1.91%
1996-05-07 0 10.45 10.45 10.50 10.40 10.45 192,000 1,998,100 10.407 6.184 6.184 6.213 6.154 6.184 324,461 6.1582 0.00%
1996-05-06 0 10.45 10.40 10.45 10.35 10.45 266,000 2,768,500 10.408 6.184 6.154 6.184 6.125 6.184 449,513 6.1589 -0.48%
1996-05-03 0 10.50 10.40 10.50 10.30 10.60 1,015,000 10,661,000 10.503 6.213 6.154 6.213 6.095 6.273 1,715,248 6.2154 -2.33%
1996-05-02 0 10.75 10.70 10.75 10.70 10.80 1,164,000 12,507,100 10.745 6.361 6.332 6.361 6.332 6.391 1,967,043 6.3583 0.00%
1996-05-01 0 10.75 10.70 10.80 10.65 10.75 1,066,000 11,421,500 10.714 6.361 6.332 6.391 6.302 6.361 1,801,433 6.3402 0.94%
1996-04-30 0 10.65 10.60 10.65 10.60 10.65 512,000 5,432,300 10.610 6.302 6.273 6.302 6.273 6.302 865,229 6.2785 0.00%
1996-04-29 0 10.65 10.50 10.65 10.60 10.65 630,000 6,706,700 10.646 6.302 6.213 6.302 6.273 6.302 1,064,637 6.2995 1.43%
1996-04-26 0 10.50 10.50 10.60 10.50 10.55 502,000 5,279,800 10.518 6.213 6.213 6.273 6.213 6.243 848,330 6.2238 0.00%
1996-04-25 0 10.50 10.50 10.55 10.50 10.60 928,000 9,793,400 10.553 6.213 6.213 6.243 6.213 6.273 1,568,227 6.2449 -0.47%
1996-04-24 0 10.55 10.55 10.60 10.55 10.65 2,360,000 25,044,600 10.612 6.243 6.243 6.273 6.243 6.302 3,988,163 6.2797 -0.47%
1996-04-23 0 10.60 10.55 10.60 10.55 10.60 2,599,000 27,460,650 10.566 6.273 6.243 6.273 6.243 6.273 4,392,049 6.2524 0.95%
1996-04-22 0 10.50 10.50 10.60 10.40 10.55 685,000 7,171,070 10.469 6.213 6.213 6.273 6.154 6.243 1,157,581 6.1949 1.94%
1996-04-19 0 10.30 10.30 10.35 10.25 10.35 680,000 7,017,252 10.319 6.095 6.095 6.125 6.065 6.125 1,149,132 6.1066 -0.96%
1996-04-18 0 10.40 10.40 10.45 10.40 10.45 144,000 1,498,700 10.408 6.154 6.154 6.184 6.154 6.184 243,346 6.1587 0.00%
1996-04-17 0 10.40 10.45 10.50 10.30 10.45 1,340,000 13,853,800 10.339 6.154 6.184 6.213 6.095 6.184 2,264,465 6.1179 0.97%
1996-04-16 0 10.30 10.30 10.40 10.25 10.60 2,782,000 28,819,580 10.359 6.095 6.095 6.154 6.065 6.273 4,701,300 6.1301 -1.90%
1996-04-15 0 10.50 10.40 10.50 10.35 10.50 296,000 3,080,000 10.405 6.213 6.154 6.213 6.125 6.213 500,210 6.1574 -0.47%
1996-04-12 0 10.55 10.55 10.60 10.30 10.60 455,000 4,791,500 10.531 6.243 6.243 6.273 6.095 6.273 768,904 6.2316 2.43%
1996-04-11 0 10.30 10.20 10.30 10.25 10.50 882,000 9,134,350 10.356 6.095 6.036 6.095 6.065 6.213 1,490,491 6.1284 -1.90%
1996-04-10 0 10.50 10.40 10.50 10.40 10.60 1,231,000 12,885,400 10.467 6.213 6.154 6.213 6.154 6.273 2,080,266 6.1941 0.00%
1996-04-09 0 10.50 10.50 10.60 10.40 10.60 486,000 5,131,000 10.558 6.213 6.213 6.273 6.154 6.273 821,291 6.2475 -0.94%
1996-04-03 0 10.60 10.60 10.65 10.60 10.70 2,128,000 22,658,500 10.648 6.273 6.273 6.302 6.273 6.332 3,596,106 6.3008 -0.47%
1996-04-02 0 10.65 10.60 10.65 10.40 10.65 1,129,000 11,866,200 10.510 6.302 6.273 6.302 6.154 6.302 1,907,897 6.2195 2.40%
1996-04-01 0 10.40 10.40 10.45 10.30 10.50 1,016,000 10,581,900 10.415 6.154 6.154 6.184 6.095 6.213 1,716,938 6.1632 0.00%
1996-03-29 0 10.40 10.30 10.40 10.35 10.50 1,886,000 19,662,920 10.426 6.154 6.095 6.154 6.125 6.213 3,187,150 6.1694 -0.48%
1996-03-28 0 10.45 10.40 10.45 10.40 10.65 850,500 8,962,825 10.538 6.184 6.154 6.184 6.154 6.302 1,437,260 6.2361 -1.42%
1996-03-27 0 10.60 10.60 10.65 10.55 10.65 796,000 8,454,300 10.621 6.273 6.273 6.302 6.243 6.302 1,345,160 6.2850 -0.47%
1996-03-26 0 10.65 10.60 10.65 10.55 10.65 695,250 7,380,725 10.616 6.302 6.273 6.302 6.243 6.302 1,174,903 6.2820 0.00%
1996-03-25 0 10.65 10.65 10.70 10.45 10.75 1,118,000 11,930,400 10.671 6.302 6.302 6.332 6.184 6.361 1,889,308 6.3147 2.40%
1996-03-22 0 10.40 10.35 10.60 10.30 10.65 3,846,000 40,067,800 10.418 6.154 6.125 6.273 6.095 6.302 6,499,353 6.1649 -2.35%
1996-03-21 0 10.65 10.60 10.70 10.65 10.80 1,279,000 13,731,000 10.736 6.302 6.273 6.332 6.302 6.391 2,161,381 6.3529 -1.84%
1996-03-20 0 10.85 10.85 10.90 10.60 10.90 989,000 10,670,150 10.789 6.421 6.421 6.450 6.273 6.450 1,671,311 6.3843 -3.56%
1996-03-19 0 11.25 11.10 11.25 10.95 11.25 775,000 8,590,200 11.084 6.657 6.568 6.657 6.480 6.657 1,309,672 6.5590 2.74%
1996-03-18 0 10.95 10.95 11.00 10.80 11.00 370,000 4,030,100 10.892 6.480 6.480 6.509 6.391 6.509 625,263 6.4454 2.34%
1996-03-15 0 10.70 10.65 10.70 10.45 10.80 646,000 6,914,100 10.703 6.332 6.302 6.332 6.184 6.391 1,091,675 6.3335 2.88%
1996-03-14 0 10.40 10.40 10.55 10.20 10.40 240,000 2,479,700 10.332 6.154 6.154 6.243 6.036 6.154 405,576 6.1140 2.46%
1996-03-13 0 10.15 10.15 10.25 10.10 10.40 800,000 8,247,100 10.309 6.006 6.006 6.065 5.977 6.154 1,351,920 6.1003 -3.33%
1996-03-12 0 10.50 10.50 10.75 10.40 11.00 1,056,000 11,222,000 10.627 6.213 6.213 6.361 6.154 6.509 1,784,534 6.2885 1.94%
1996-03-11 0 10.30 10.25 10.30 10.30 10.80 1,005,000 10,570,850 10.518 6.095 6.065 6.095 6.095 6.391 1,698,349 6.2242 -8.04%
1996-03-08 0 11.20 10.90 11.20 10.95 11.30 3,526,000 39,366,900 11.165 6.628 6.450 6.628 6.480 6.687 5,958,586 6.6068 1.36%
1996-03-07 0 11.05 11.00 11.05 10.70 11.10 3,999,300 43,647,860 10.914 6.539 6.509 6.539 6.332 6.568 6,758,415 6.4583 3.76%
1996-03-06 0 10.65 10.60 10.70 10.60 10.70 790,000 8,411,600 10.648 6.302 6.273 6.332 6.273 6.332 1,335,021 6.3007 0.00%
1996-03-05 0 10.65 10.50 10.65 10.40 10.70 725,000 7,712,100 10.637 6.302 6.213 6.302 6.154 6.332 1,225,177 6.2947 1.91%
1996-03-04 0 10.45 10.40 10.50 10.45 10.60 634,000 6,665,600 10.514 6.184 6.154 6.213 6.184 6.273 1,071,396 6.2214 -0.48%
1996-03-01 0 10.50 10.35 10.45 10.35 10.60 748,000 7,842,700 10.485 6.213 6.125 6.184 6.125 6.273 1,264,045 6.2044 -0.47%
1996-02-29 0 10.55 10.50 10.55 10.35 10.60 634,000 6,650,000 10.489 6.243 6.213 6.243 6.125 6.273 1,071,396 6.2069 0.00%
1996-02-28 0 10.55 10.55 10.65 10.50 10.80 160,000 1,698,400 10.615 6.243 6.243 6.302 6.213 6.391 270,384 6.2814 -1.40%
1996-02-27 0 10.70 10.65 10.70 10.65 10.80 526,000 5,649,600 10.741 6.332 6.302 6.332 6.302 6.391 888,887 6.3558 -0.93%
1996-02-26 0 10.80 10.75 10.80 10.75 10.95 598,000 6,469,800 10.819 6.391 6.361 6.391 6.361 6.480 1,010,560 6.4022 -1.37%
1996-02-23 0 10.95 10.95 11.00 10.90 11.00 414,000 4,517,700 10.912 6.480 6.480 6.509 6.450 6.509 699,618 6.4574 0.92%
1996-02-22 0 10.85 10.85 10.90 10.85 10.95 717,000 7,800,400 10.879 6.421 6.421 6.450 6.421 6.480 1,211,658 6.4378 -1.81%
1996-02-16 0 11.05 11.05 11.10 11.00 11.30 590,000 6,572,800 11.140 6.539 6.539 6.568 6.509 6.687 997,041 6.5923 -2.21%
1996-02-15 0 11.30 11.25 11.30 11.25 11.45 1,064,000 12,031,600 11.308 6.687 6.657 6.687 6.657 6.776 1,798,053 6.6915 -1.31%
1996-02-14 0 11.45 11.40 11.45 11.30 11.55 1,747,000 19,992,500 11.444 6.776 6.746 6.776 6.687 6.835 2,952,254 6.7719 1.33%
1996-02-13 0 11.30 11.35 11.40 11.00 11.45 1,252,000 14,086,900 11.252 6.687 6.716 6.746 6.509 6.776 2,115,754 6.6581 2.73%
1996-02-12 0 11.00 10.90 10.95 10.85 11.10 574,045 6,319,295 11.008 6.509 6.450 6.480 6.421 6.568 970,078 6.5142 1.38%
1996-02-09 0 10.85 10.85 10.95 10.80 11.40 745,000 8,233,350 11.051 6.421 6.421 6.480 6.391 6.746 1,258,975 6.5397 -4.82%
1996-02-08 0 11.40 11.10 11.40 11.10 11.40 1,688,000 18,830,300 11.155 6.746 6.568 6.746 6.568 6.746 2,852,550 6.6012 2.24%
1996-02-07 0 11.15 11.15 11.20 10.85 11.20 2,158,000 23,939,700 11.093 6.598 6.598 6.628 6.421 6.628 3,646,803 6.5646 3.24%
1996-02-06 0 10.80 10.80 10.85 10.70 10.95 2,097,000 22,783,500 10.865 6.391 6.391 6.421 6.332 6.480 3,543,719 6.4293 1.89%
1996-02-05 0 10.60 10.50 10.70 10.60 11.20 2,415,030 25,702,665 10.643 6.273 6.213 6.332 6.273 6.628 4,081,158 6.2979 -5.78%
1996-02-02 0 11.25 11.25 11.35 10.55 11.35 3,132,000 33,853,000 10.809 6.657 6.657 6.716 6.243 6.716 5,292,765 6.3961 6.13%
1996-02-01 0 10.60 10.55 10.60 10.55 10.60 2,302,000 24,372,000 10.587 6.273 6.243 6.273 6.243 6.273 3,890,149 6.2651 0.47%
1996-01-31 0 10.55 10.45 10.60 10.40 10.60 1,843,000 19,371,380 10.511 6.243 6.184 6.273 6.154 6.273 3,114,485 6.2198 1.93%
1996-01-30 0 10.35 10.25 10.35 10.30 10.40 1,164,000 11,902,200 10.225 6.125 6.065 6.125 6.095 6.154 1,967,043 6.0508 0.98%
1996-01-29 0 10.25 10.15 10.35 10.00 10.25 1,217,000 12,253,000 10.068 6.065 6.006 6.125 5.918 6.065 2,056,608 5.9579 0.00%
1996-01-26 0 10.25 10.20 10.25 10.10 10.45 1,370,000 14,022,512 10.235 6.065 6.036 6.065 5.977 6.184 2,315,162 6.0568 -0.49%
1996-01-25 0 10.30 10.25 10.30 10.20 10.70 3,548,000 37,175,412 10.478 6.095 6.065 6.095 6.036 6.332 5,995,763 6.2003 -3.74%
1996-01-24 0 10.70 10.60 10.90 10.70 11.00 1,844,000 20,114,200 10.908 6.332 6.273 6.450 6.332 6.509 3,116,175 6.4548 -2.28%
1996-01-23 0 10.95 10.90 11.00 10.70 10.95 1,568,000 17,087,500 10.898 6.480 6.450 6.509 6.332 6.480 2,649,762 6.4487 0.46%
1996-01-22 0 10.90 10.85 10.90 10.85 10.95 1,730,000 18,857,600 10.900 6.450 6.421 6.450 6.421 6.480 2,923,526 6.4503 1.40%
1996-01-19 0 10.75 10.75 10.80 10.30 10.90 3,521,000 37,736,800 10.718 6.361 6.361 6.391 6.095 6.450 5,950,136 6.3422 4.37%
1996-01-18 0 10.30 10.20 10.30 10.20 10.50 274,000 2,825,040 10.310 6.095 6.036 6.095 6.036 6.213 463,032 6.1012 -1.44%
1996-01-17 0 10.45 10.35 10.45 10.25 10.50 2,247,000 23,348,200 10.391 6.184 6.125 6.184 6.065 6.213 3,797,204 6.1488 2.96%
1996-01-16 0 10.15 10.15 10.25 10.00 10.15 1,948,000 19,553,700 10.038 6.006 6.006 6.065 5.918 6.006 3,291,924 5.9399 2.01%
1996-01-15 0 9.950 9.950 10.00 9.900 10.00 716,000 7,123,400 9.9489 5.888 5.888 5.918 5.858 5.918 1,209,968 5.8873 1.02%
1996-01-12 0 9.850 9.800 9.850 9.800 9.900 1,432,000 14,137,800 9.8728 5.829 5.799 5.829 5.799 5.858 2,419,936 5.8422 1.55%
1996-01-11 0 9.700 9.650 9.700 9.600 9.750 978,000 9,419,300 9.6312 5.740 5.710 5.740 5.681 5.770 1,652,722 5.6993 0.52%
1996-01-10 0 9.650 9.650 9.700 9.650 9.700 738,000 7,134,100 9.6668 5.710 5.710 5.740 5.710 5.740 1,247,146 5.7203 0.52%
1996-01-09 0 9.600 9.650 9.750 9.600 9.850 1,144,000 11,170,600 9.7645 5.681 5.710 5.770 5.681 5.829 1,933,245 5.7782 -2.04%
1996-01-08 0 9.800 9.800 9.900 9.800 9.950 1,480,000 14,631,200 9.8859 5.799 5.799 5.858 5.799 5.888 2,501,051 5.8500 -2.00%
1996-01-05 0 10.00 9.950 10.00 9.950 10.10 1,480,000 14,779,900 9.9864 5.918 5.888 5.918 5.888 5.977 2,501,051 5.9095 0.00%
1996-01-04 0 10.00 9.950 10.00 9.800 10.05 2,289,000 22,733,550 9.9317 5.918 5.888 5.918 5.799 5.947 3,868,180 5.8771 0.50%
1996-01-03 0 9.950 9.900 9.950 9.700 9.950 1,652,000 16,186,600 9.7982 5.888 5.858 5.888 5.740 5.888 2,791,714 5.7981 3.11%
1996-01-02 0 9.650 9.600 9.700 9.450 9.700 1,338,000 12,775,500 9.5482 5.710 5.681 5.740 5.592 5.740 2,261,086 5.6502 2.12%
1995-12-29 0 9.450 9.400 9.450 9.400 9.500 962,000 9,106,200 9.4659 5.592 5.562 5.592 5.562 5.622 1,625,683 5.6015 -0.53%
1995-12-28 0 9.500 9.350 9.500 9.350 9.500 1,642,000 15,512,800 9.4475 5.622 5.533 5.622 5.533 5.622 2,774,815 5.5906 0.00%
1995-12-27 0 9.500 9.450 9.500 9.450 9.500 310,000 2,934,000 9.4645 5.622 5.592 5.622 5.592 5.622 523,869 5.6006 0.53%
1995-12-22 0 9.450 9.450 9.500 9.400 9.500 2,360,000 22,298,600 9.4486 5.592 5.592 5.622 5.562 5.622 3,988,163 5.5912 1.61%
1995-12-21 0 9.300 9.300 9.350 9.300 9.450 1,168,000 10,964,600 9.3875 5.503 5.503 5.533 5.503 5.592 1,973,803 5.5551 -0.53%
1995-12-20 0 9.350 9.300 9.350 9.300 9.450 1,922,000 18,020,900 9.3761 5.533 5.503 5.533 5.503 5.592 3,247,987 5.5483 0.54%
1995-12-19 0 9.300 9.200 9.300 9.200 9.400 910,000 8,465,700 9.3030 5.503 5.444 5.503 5.444 5.562 1,537,809 5.5050 -1.59%
1995-12-18 0 9.450 9.450 9.500 9.350 9.500 266,000 2,502,500 9.4079 5.592 5.592 5.622 5.533 5.622 449,513 5.5671 1.07%
1995-12-15 0 9.350 9.300 9.350 9.300 9.500 2,336,000 21,914,000 9.3810 5.533 5.503 5.533 5.503 5.622 3,947,605 5.5512 -1.06%
1995-12-14 0 9.450 9.450 9.500 9.200 9.450 3,070,000 28,836,900 9.3931 5.592 5.592 5.622 5.444 5.592 5,187,991 5.5584 2.72%
1995-12-13 0 9.200 9.200 9.250 9.100 9.250 948,000 8,668,700 9.1442 5.444 5.444 5.474 5.385 5.474 1,602,025 5.4111 1.10%
1995-12-12 0 9.100 - 9.100 9.050 9.200 1,236,000 11,296,800 9.1398 5.385 - 5.385 5.355 5.444 2,088,716 5.4085 1.68%
1995-12-11 0 8.950 8.900 8.950 8.850 9.000 664,000 5,921,600 8.9181 5.296 5.267 5.296 5.237 5.326 1,122,093 5.2773 -2.19%
1995-12-08 0 9.150 9.000 9.150 8.900 9.150 150,000 1,353,800 9.0253 5.415 5.326 5.415 5.267 5.415 253,485 5.3408 2.81%
1995-12-07 0 8.900 8.900 9.000 8.900 9.050 726,000 6,537,200 9.0044 5.267 5.267 5.326 5.267 5.355 1,226,867 5.3284 -3.26%
1995-12-06 0 9.200 9.100 9.200 9.150 9.250 1,134,700 10,420,330 9.1833 5.444 5.385 5.444 5.415 5.474 1,917,529 5.4342 -1.08%
1995-12-05 0 9.300 9.200 9.350 9.050 9.350 1,214,000 11,201,600 9.2270 5.503 5.444 5.533 5.355 5.533 2,051,538 5.4601 -0.53%
1995-12-04 0 9.350 9.350 9.400 9.350 9.500 1,692,000 15,891,400 9.3921 5.533 5.533 5.562 5.533 5.622 2,859,310 5.5578 0.00%
1995-12-01 0 9.350 9.350 9.400 9.200 9.350 3,906,000 36,323,200 9.2993 5.533 5.533 5.562 5.444 5.533 6,600,747 5.5029 1.63%
1995-11-30 0 9.200 9.150 9.200 8.750 9.200 3,128,000 27,909,100 8.9223 5.444 5.415 5.444 5.178 5.444 5,286,006 5.2798 5.14%
1995-11-29 0 8.750 8.650 8.750 8.350 8.800 4,708,000 40,666,300 8.6377 5.178 5.119 5.178 4.941 5.207 7,956,047 5.1114 4.79%
1995-11-28 0 8.350 8.300 8.350 8.250 8.350 90,000 745,900 8.2878 4.941 4.912 4.941 4.882 4.941 152,091 4.9043 1.21%
1995-11-27 0 8.250 8.200 8.350 8.200 8.250 96,000 791,400 8.2438 4.882 4.852 4.941 4.852 4.882 162,230 4.8782 0.00%
1995-11-24 0 8.250 8.250 8.300 8.200 8.300 125,000 1,031,650 8.2532 4.882 4.882 4.912 4.852 4.912 211,237 4.8838 -1.20%
1995-11-23 0 8.350 8.100 8.400 8.300 8.400 578,000 4,833,100 8.3618 4.941 4.793 4.971 4.912 4.971 976,762 4.9481 0.00%
1995-11-22 0 8.350 8.300 8.350 8.300 8.400 1,170,000 9,785,600 8.3638 4.941 4.912 4.941 4.912 4.971 1,977,182 4.9493 -0.60%
1995-11-21 0 8.400 8.300 8.400 8.300 8.450 1,268,000 10,589,000 8.3509 4.971 4.912 4.971 4.912 5.000 2,142,793 4.9417 1.20%
1995-11-20 0 8.300 8.100 8.350 8.150 8.350 1,330,000 10,958,900 8.2398 4.912 4.793 4.941 4.823 4.941 2,247,566 4.8759 2.47%
1995-11-17 0 8.100 8.050 8.100 8.100 8.300 210,000 1,709,000 8.1381 4.793 4.764 4.793 4.793 4.912 354,879 4.8157 -1.22%
1995-11-16 0 8.200 8.150 8.200 8.100 8.200 416,000 3,393,400 8.1572 4.852 4.823 4.852 4.793 4.852 702,998 4.8270 1.86%
1995-11-15 0 8.050 8.000 8.050 7.950 8.050 642,000 5,155,800 8.0308 4.764 4.734 4.764 4.704 4.764 1,084,915 4.7523 0.63%
1995-11-14 0 8.000 7.950 8.000 7.950 8.000 450,000 3,595,900 7.9909 4.734 4.704 4.734 4.704 4.734 760,455 4.7286 0.00%
1995-11-13 0 8.000 7.950 8.000 7.950 8.150 452,000 3,615,100 7.9980 4.734 4.704 4.734 4.704 4.823 763,835 4.7328 0.00%
1995-11-10 0 8.000 7.950 8.000 7.950 8.150 1,732,000 13,909,100 8.0307 4.734 4.704 4.734 4.704 4.823 2,926,906 4.7522 -2.44%
1995-11-09 0 8.200 8.150 8.200 8.200 8.400 770,000 6,368,100 8.2703 4.852 4.823 4.852 4.852 4.971 1,301,223 4.8939 -1.80%
1995-11-08 0 8.350 8.300 8.400 8.350 8.500 270,000 2,275,200 8.4267 4.941 4.912 4.971 4.941 5.030 456,273 4.9865 -0.60%
1995-11-07 0 8.400 8.350 8.400 8.350 8.400 166,000 1,393,400 8.3940 4.971 4.941 4.971 4.941 4.971 280,523 4.9671 0.60%
1995-11-06 0 8.350 8.350 8.400 8.350 8.450 104,000 874,100 8.4048 4.941 4.941 4.971 4.941 5.000 175,750 4.9736 -1.18%
1995-11-03 0 8.450 8.400 8.450 8.450 8.500 224,000 1,895,400 8.4616 5.000 4.971 5.000 5.000 5.030 378,537 5.0072 0.00%
1995-11-02 0 8.450 8.450 8.500 8.450 8.500 286,000 2,416,700 8.4500 5.000 5.000 5.030 5.000 5.030 483,311 5.0003 -1.17%
1995-10-31 0 8.550 8.400 8.550 8.200 8.600 2,451,000 20,684,250 8.4391 5.059 4.971 5.059 4.852 5.089 4,141,944 4.9939 1.79%
1995-10-30 0 8.400 8.350 8.400 8.150 8.400 1,024,000 8,526,900 8.3271 4.971 4.941 4.971 4.823 4.971 1,730,457 4.9275 1.20%
1995-10-27 0 8.300 8.300 8.350 8.150 8.300 802,000 6,621,400 8.2561 4.912 4.912 4.941 4.823 4.912 1,355,299 4.8856 0.61%
1995-10-26 0 8.250 8.250 8.300 8.250 8.300 242,000 1,996,600 8.2504 4.882 4.882 4.912 4.882 4.912 408,956 4.8822 -0.60%
1995-10-25 0 8.300 8.300 8.400 8.150 8.400 1,146,000 9,471,300 8.2647 4.912 4.912 4.971 4.823 4.971 1,936,625 4.8906 -0.60%
1995-10-24 0 8.350 8.350 8.400 8.300 8.400 376,000 3,141,400 8.3548 4.941 4.941 4.971 4.912 4.971 635,402 4.9440 -1.18%
1995-10-23 0 8.450 8.400 8.450 8.400 8.550 650,000 5,511,900 8.4798 5.000 4.971 5.000 4.971 5.059 1,098,435 5.0180 -1.74%
1995-10-20 0 8.600 8.550 8.600 8.550 8.600 516,000 4,430,500 8.5862 5.089 5.059 5.089 5.059 5.089 871,988 5.0809 0.00%
1995-10-19 0 8.600 8.600 8.650 8.600 8.700 432,000 3,722,500 8.6169 5.089 5.089 5.119 5.089 5.148 730,037 5.0991 -0.58%
1995-10-18 0 8.650 8.600 8.650 8.600 8.700 632,000 5,476,800 8.6658 5.119 5.089 5.119 5.089 5.148 1,068,016 5.1280 -0.57%
1995-10-17 0 8.700 8.650 8.700 8.600 8.750 1,104,000 9,580,300 8.6778 5.148 5.119 5.148 5.089 5.178 1,865,649 5.1351 1.16%
1995-10-16 0 8.600 8.400 8.600 8.400 8.600 2,698,300 23,080,305 8.5536 5.089 4.971 5.089 4.971 5.089 4,559,856 5.0616 2.38%
1995-10-13 0 8.400 8.350 8.400 8.350 8.400 210,000 1,755,800 8.3610 4.971 4.941 4.971 4.941 4.971 354,879 4.9476 0.60%
1995-10-12 0 8.500 8.450 8.550 8.450 8.500 212,000 1,797,800 8.4802 4.941 4.912 4.970 4.912 4.941 364,694 4.9296 0.00%
1995-10-11 0 8.500 8.400 8.500 8.250 8.550 986,000 8,269,900 8.3873 4.941 4.883 4.941 4.796 4.970 1,696,173 4.8756 -0.58%
1995-10-10 0 8.550 8.450 8.550 8.500 8.550 162,000 1,380,000 8.5185 4.970 4.912 4.970 4.941 4.970 278,682 4.9519 -1.16%
1995-10-09 0 8.650 8.550 8.700 8.550 8.700 395,000 3,390,300 8.5830 5.028 4.970 5.057 4.970 5.057 679,502 4.9894 1.17%
1995-10-06 0 8.550 8.450 8.550 8.300 8.700 570,000 4,842,800 8.4961 4.970 4.912 4.970 4.825 5.057 980,546 4.9389 -0.58%
1995-10-05 0 8.600 8.500 8.600 8.300 8.700 989,000 8,397,300 8.4907 4.999 4.941 4.999 4.825 5.057 1,701,334 4.9357 0.00%
1995-10-04 0 8.600 8.550 8.650 8.400 8.600 958,000 8,190,900 8.5500 4.999 4.970 5.028 4.883 4.999 1,648,006 4.9702 1.18%
1995-10-03 0 8.500 8.450 8.500 8.450 8.500 1,113,000 9,447,150 8.4880 4.941 4.912 4.941 4.912 4.941 1,914,646 4.9341 0.59%
1995-10-02 0 8.450 8.400 8.450 8.400 8.550 838,000 7,079,000 8.4475 4.912 4.883 4.912 4.883 4.970 1,441,575 4.9106 -0.59%
1995-09-29 0 8.500 8.450 8.500 8.400 8.650 1,003,000 8,531,900 8.5064 4.941 4.912 4.941 4.883 5.028 1,725,418 4.9448 0.00%
1995-09-28 0 8.500 8.500 8.550 8.350 8.550 420,000 3,545,200 8.4410 4.941 4.941 4.970 4.854 4.970 722,508 4.9068 -1.73%
1995-09-27 0 8.650 8.500 8.650 8.550 8.650 1,046,000 9,001,800 8.6059 5.028 4.941 5.028 4.970 5.028 1,799,389 5.0027 1.76%
1995-09-26 0 8.500 8.500 8.550 8.400 8.500 948,000 8,055,100 8.4969 4.941 4.941 4.970 4.883 4.941 1,630,804 4.9393 1.19%
1995-09-25 0 8.400 8.350 8.400 8.250 8.400 752,000 6,272,100 8.3406 4.883 4.854 4.883 4.796 4.883 1,293,633 4.8484 0.60%
1995-09-22 0 8.350 8.350 8.400 8.350 8.400 492,000 4,110,400 8.3545 4.854 4.854 4.883 4.854 4.883 846,366 4.8565 -0.60%
1995-09-21 0 8.400 8.350 8.400 8.350 8.500 376,000 3,158,600 8.4005 4.883 4.854 4.883 4.854 4.941 646,817 4.8833 -1.18%
1995-09-20 0 8.500 8.450 8.500 8.450 8.500 496,000 4,193,800 8.4552 4.941 4.912 4.941 4.912 4.941 853,247 4.9151 0.00%
1995-09-19 0 8.500 8.400 8.500 8.400 8.500 240,000 2,028,300 8.4513 4.941 4.883 4.941 4.883 4.941 412,862 4.9128 -1.16%
1995-09-18 0 8.600 8.500 8.600 8.500 8.600 1,598,000 13,699,800 8.5731 4.999 4.941 4.999 4.941 4.999 2,748,971 4.9836 1.18%
1995-09-15 0 8.500 8.450 8.500 8.450 8.500 1,010,000 8,578,300 8.4934 4.941 4.912 4.941 4.912 4.941 1,737,460 4.9373 0.59%
1995-09-14 0 8.450 8.450 8.500 8.400 8.500 1,889,000 16,005,500 8.4730 4.912 4.912 4.941 4.883 4.941 3,249,565 4.9254 -0.59%
1995-09-13 0 8.500 8.450 8.500 8.450 8.600 590,000 5,026,300 8.5192 4.941 4.912 4.941 4.912 4.999 1,014,952 4.9523 0.00%
1995-09-12 0 8.500 8.500 8.550 8.500 8.550 302,000 2,567,900 8.5030 4.941 4.941 4.970 4.941 4.970 519,518 4.9429 0.00%
1995-09-11 0 8.500 8.500 8.550 8.450 8.550 388,000 3,292,300 8.4853 4.941 4.941 4.970 4.912 4.970 667,460 4.9326 1.19%
1995-09-08 0 8.400 8.300 8.400 8.250 8.400 710,000 5,912,700 8.3277 4.883 4.825 4.883 4.796 4.883 1,221,382 4.8410 1.20%
1995-09-07 0 8.300 8.250 8.300 8.300 8.350 950,000 7,890,500 8.3058 4.825 4.796 4.825 4.825 4.854 1,634,244 4.8282 -1.19%
1995-09-06 0 8.400 8.350 8.400 8.400 8.500 302,000 2,539,700 8.4096 4.883 4.854 4.883 4.883 4.941 519,518 4.8886 -1.75%
1995-09-05 0 8.550 8.450 8.550 8.400 8.550 458,000 3,875,300 8.4614 4.970 4.912 4.970 4.883 4.970 787,878 4.9187 1.18%
1995-09-04 0 8.450 8.400 8.500 8.450 8.500 698,000 5,917,300 8.4775 4.912 4.883 4.941 4.912 4.941 1,200,739 4.9280 0.00%
1995-09-01 0 8.450 8.400 8.450 8.400 8.450 202,000 1,703,600 8.4337 4.912 4.883 4.912 4.883 4.912 347,492 4.9026 0.00%
1995-08-31 0 8.450 8.400 8.450 8.350 8.450 134,000 1,128,200 8.4194 4.912 4.883 4.912 4.854 4.912 230,514 4.8943 -1.17%
1995-08-30 0 8.550 8.500 8.550 8.550 8.600 428,000 3,659,600 8.5505 4.970 4.941 4.970 4.970 4.999 736,270 4.9705 0.59%
1995-08-29 0 8.500 8.450 8.500 8.450 8.550 157,000 1,332,500 8.4873 4.941 4.912 4.941 4.912 4.970 270,080 4.9337 0.00%
1995-08-25 0 8.500 8.350 8.500 8.400 8.600 204,000 1,725,700 8.4593 4.941 4.854 4.941 4.883 4.999 350,932 4.9175 0.00%
1995-08-24 0 8.500 8.350 8.500 8.400 8.550 889,000 7,533,700 8.4744 4.941 4.854 4.941 4.883 4.970 1,529,308 4.9262 -1.16%
1995-08-23 0 8.600 8.500 8.600 8.150 8.700 620,000 5,201,000 8.3887 4.999 4.941 4.999 4.738 5.057 1,066,559 4.8764 6.17%
1995-08-22 0 8.100 8.050 8.100 8.050 8.150 2,754,200 22,239,760 8.0749 4.709 4.680 4.709 4.680 4.738 4,737,932 4.6940 0.62%
1995-08-21 0 8.050 8.050 8.150 7.950 8.100 4,122,000 33,249,400 8.0663 4.680 4.680 4.738 4.621 4.709 7,090,899 4.6890 1.90%
1995-08-18 0 7.900 7.850 7.900 7.850 8.050 1,120,000 8,932,600 7.9755 4.592 4.563 4.592 4.563 4.680 1,926,688 4.6362 -1.86%
1995-08-17 0 8.050 8.000 8.250 8.000 8.300 1,460,000 11,828,000 8.1014 4.680 4.650 4.796 4.650 4.825 2,511,575 4.7094 -1.83%
1995-08-16 0 8.200 8.150 8.200 8.150 8.350 1,752,000 14,444,800 8.2447 4.767 4.738 4.767 4.738 4.854 3,013,890 4.7927 -1.80%
1995-08-15 0 8.350 8.300 8.350 8.250 8.350 900,000 7,469,900 8.2999 4.854 4.825 4.854 4.796 4.854 1,548,231 4.8248 -0.60%
1995-08-14 0 8.400 8.350 8.400 8.350 8.500 598,000 5,050,300 8.4453 4.883 4.854 4.883 4.854 4.941 1,028,714 4.9093 -1.18%
1995-08-11 0 8.500 8.450 8.500 8.400 8.500 380,000 3,208,600 8.4437 4.941 4.912 4.941 4.883 4.941 653,698 4.9084 -0.58%
1995-08-10 0 8.550 8.500 8.600 8.550 8.650 366,000 3,142,200 8.5852 4.970 4.941 4.999 4.970 5.028 629,614 4.9907 -0.58%
1995-08-09 0 8.600 8.550 8.650 8.550 8.600 496,000 4,262,600 8.5940 4.999 4.970 5.028 4.970 4.999 853,247 4.9957 0.58%
1995-08-08 0 8.550 8.550 8.600 8.550 8.600 504,000 4,327,900 8.5871 4.970 4.970 4.999 4.970 4.999 867,010 4.9918 -0.58%
1995-08-07 0 8.600 8.550 8.600 8.550 8.600 284,000 2,436,600 8.5796 4.999 4.970 4.999 4.970 4.999 488,553 4.9874 -0.58%
1995-08-04 0 8.650 8.650 8.700 8.600 8.700 438,000 3,785,100 8.6418 5.028 5.028 5.057 4.999 5.057 753,473 5.0235 -0.57%
1995-08-03 0 8.700 8.650 8.750 8.700 8.800 483,000 4,222,500 8.7422 5.057 5.028 5.086 5.057 5.116 830,884 5.0819 -1.14%
1995-08-02 0 8.800 8.750 8.800 8.650 8.800 488,000 4,247,600 8.7041 5.116 5.086 5.116 5.028 5.116 839,485 5.0598 -0.56%
1995-08-01 0 8.850 8.800 8.850 8.800 8.850 272,000 2,401,900 8.8305 5.145 5.116 5.145 5.116 5.145 467,910 5.1333 -0.56%
1995-07-31 0 8.900 8.850 8.900 8.850 9.000 708,000 6,296,900 8.8939 5.174 5.145 5.174 5.145 5.232 1,217,942 5.1701 -1.11%
1995-07-28 0 9.000 8.950 9.000 8.950 9.000 586,000 5,266,500 8.9872 5.232 5.203 5.232 5.203 5.232 1,008,071 5.2243 0.00%
1995-07-27 0 9.000 8.950 9.000 8.900 9.000 268,000 2,411,800 8.9993 5.232 5.203 5.232 5.174 5.232 461,029 5.2313 -0.55%
1995-07-26 0 9.050 9.050 9.100 9.000 9.100 200,000 1,808,200 9.0410 5.261 5.261 5.290 5.232 5.290 344,051 5.2556 0.56%
1995-07-25 0 9.000 8.950 9.000 9.000 9.050 458,000 4,130,100 9.0177 5.232 5.203 5.232 5.232 5.261 787,878 5.2421 0.00%
1995-07-24 0 9.000 9.000 9.050 9.000 9.100 663,400 6,016,850 9.0697 5.232 5.232 5.261 5.232 5.290 1,141,218 5.2723 -2.17%
1995-07-21 0 9.200 9.250 9.350 9.150 9.250 232,000 2,137,700 9.2142 5.348 5.377 5.435 5.319 5.377 399,100 5.3563 0.55%
1995-07-20 0 9.150 9.150 - 8.900 9.150 274,000 2,465,300 8.9974 5.319 5.319 - 5.174 5.319 471,350 5.2303 0.00%
1995-07-19 0 9.150 9.100 9.200 9.150 9.200 644,000 5,895,900 9.1551 5.319 5.290 5.348 5.319 5.348 1,107,845 5.3220 -1.08%
1995-07-18 0 9.250 9.200 9.250 9.250 9.300 570,000 5,274,100 9.2528 5.377 5.348 5.377 5.377 5.406 980,546 5.3787 0.00%
1995-07-17 0 9.250 9.200 9.250 9.250 9.350 1,223,201 11,312,649 9.2484 5.377 5.348 5.377 5.377 5.435 2,104,220 5.3762 -1.07%
1995-07-14 0 9.350 9.200 9.350 9.350 9.350 572,000 5,335,700 9.3281 5.435 5.348 5.435 5.435 5.435 983,987 5.4225 0.00%
1995-07-13 0 9.350 9.350 9.400 9.350 9.500 1,224,000 11,525,200 9.4160 5.435 5.435 5.464 5.435 5.522 2,105,595 5.4736 0.54%
1995-07-12 0 9.300 9.300 9.350 9.300 9.450 2,015,000 18,837,650 9.3487 5.406 5.406 5.435 5.406 5.493 3,466,318 5.4345 1.09%
1995-07-11 0 9.200 9.200 9.250 9.150 9.250 1,040,018 9,570,561 9.2023 5.348 5.348 5.377 5.319 5.377 1,789,098 5.3494 0.00%
1995-07-10 0 9.200 9.150 9.200 9.200 9.350 2,035,000 18,806,250 9.2414 5.348 5.319 5.348 5.348 5.435 3,500,723 5.3721 0.55%
1995-07-07 0 9.150 9.150 9.200 9.100 9.200 1,928,000 17,642,100 9.1505 5.319 5.319 5.348 5.290 5.348 3,316,655 5.3192 0.55%
1995-07-06 0 9.100 9.050 9.100 9.100 9.300 1,010,000 9,286,300 9.1944 5.290 5.261 5.290 5.290 5.406 1,737,460 5.3448 0.00%
1995-07-05 0 9.100 9.050 9.150 9.100 9.200 1,136,000 10,366,200 9.1252 5.290 5.261 5.319 5.290 5.348 1,954,212 5.3045 0.00%
1995-07-04 0 9.100 9.050 9.100 9.100 9.150 356,000 3,254,800 9.1427 5.290 5.261 5.290 5.290 5.319 612,411 5.3147 -0.55%
1995-07-03 0 9.150 9.100 9.150 9.100 9.150 218,000 1,994,300 9.1482 5.319 5.290 5.319 5.290 5.319 375,016 5.3179 -0.54%
1995-06-30 0 9.200 9.100 9.200 9.150 9.250 938,000 8,612,900 9.1822 5.348 5.290 5.348 5.319 5.377 1,613,601 5.3377 -0.54%
1995-06-29 0 9.250 9.200 9.250 9.200 9.300 1,730,000 16,052,100 9.2787 5.377 5.348 5.377 5.348 5.406 2,976,045 5.3938 -0.54%
1995-06-28 0 9.300 9.250 9.300 9.250 9.300 50,000 464,400 9.2880 5.406 5.377 5.406 5.377 5.406 86,013 5.3992 0.00%
1995-06-27 0 9.300 9.150 9.350 9.050 9.350 1,516,000 13,865,400 9.1460 5.406 5.319 5.435 5.261 5.435 2,607,910 5.3167 1.64%
1995-06-26 0 9.150 9.100 9.150 9.150 9.250 1,232,000 11,305,000 9.1761 5.319 5.290 5.319 5.319 5.377 2,119,357 5.3342 -3.17%
1995-06-23 0 9.450 9.350 9.450 9.400 9.600 1,178,000 11,123,600 9.4428 5.493 5.435 5.493 5.464 5.581 2,026,463 5.4892 -0.53%
1995-06-22 0 9.500 9.450 9.500 9.450 9.600 1,682,000 16,026,300 9.5281 5.522 5.493 5.522 5.493 5.581 2,893,472 5.5388 -1.04%
1995-06-21 0 9.600 9.600 9.650 9.550 9.700 1,814,000 17,430,600 9.6089 5.581 5.581 5.610 5.551 5.639 3,120,546 5.5858 -2.04%
1995-06-20 0 9.800 9.750 9.800 9.600 9.850 2,314,000 22,503,000 9.7247 5.697 5.668 5.697 5.581 5.726 3,980,675 5.6531 3.70%
1995-06-16 0 9.450 9.500 9.550 9.150 9.500 2,098,315 19,702,414 9.3896 5.493 5.522 5.551 5.319 5.522 3,609,641 5.4583 2.16%
1995-06-15 0 9.250 9.200 9.250 9.250 9.350 239,000 2,214,350 9.2651 5.377 5.348 5.377 5.377 5.435 411,141 5.3859 -0.54%
1995-06-14 0 9.300 9.300 9.400 9.300 9.350 467,108 4,366,183 9.3473 5.406 5.406 5.464 5.406 5.435 803,546 5.4336 0.00%
1995-06-13 0 9.300 9.250 9.300 9.200 9.300 414,000 3,840,500 9.2766 5.406 5.377 5.406 5.348 5.406 712,186 5.3925 1.64%
1995-06-12 0 9.300 9.200 9.300 9.100 9.300 472,000 4,357,000 9.2309 5.319 5.262 5.319 5.205 5.319 825,272 5.2795 -2.11%
1995-06-09 0 9.500 9.450 9.500 9.450 9.500 856,000 8,104,000 9.4673 5.433 5.405 5.433 5.405 5.433 1,496,680 5.4147 1.06%
1995-06-08 0 9.400 9.350 9.400 9.350 9.450 445,000 4,179,650 9.3925 5.376 5.348 5.376 5.348 5.405 778,064 5.3719 0.00%
1995-06-07 0 9.400 9.400 9.450 9.400 9.550 1,116,000 10,553,100 9.4562 5.376 5.376 5.405 5.376 5.462 1,951,279 5.4083 -1.05%
1995-06-06 0 9.500 9.500 9.600 9.450 9.600 606,000 5,756,500 9.4992 5.433 5.433 5.491 5.405 5.491 1,059,565 5.4329 -1.04%
1995-06-05 0 9.600 9.550 9.650 9.550 9.650 3,008,000 28,813,200 9.5789 5.491 5.462 5.519 5.462 5.519 5,259,361 5.4785 1.59%
1995-06-01 0 9.450 9.450 9.500 9.400 9.550 1,544,000 14,599,400 9.4556 5.405 5.405 5.433 5.376 5.462 2,699,619 5.4079 1.07%
1995-05-31 0 9.350 9.300 9.350 9.100 9.350 894,000 8,310,300 9.2956 5.348 5.319 5.348 5.205 5.348 1,563,121 5.3165 3.89%
1995-05-30 0 9.000 9.000 9.050 8.950 9.000 858,000 7,719,400 8.9970 5.147 5.147 5.176 5.119 5.147 1,500,177 5.1457 0.00%
1995-05-29 0 9.000 8.950 9.000 8.950 9.100 258,000 2,330,100 9.0314 5.147 5.119 5.147 5.119 5.205 451,102 5.1653 -2.70%
1995-05-26 0 9.250 9.200 9.250 9.150 9.300 1,089,892 10,053,250 9.2241 5.290 5.262 5.290 5.233 5.319 1,905,630 5.2756 -0.54%
1995-05-25 0 9.300 9.250 9.350 9.000 9.350 1,850,000 17,020,400 9.2002 5.319 5.290 5.348 5.147 5.348 3,234,647 5.2619 4.49%
1995-05-24 0 8.900 8.900 8.950 8.800 9.000 906,000 8,049,100 8.8842 5.090 5.090 5.119 5.033 5.147 1,584,103 5.0812 1.14%
1995-05-23 0 8.800 8.800 8.850 8.650 8.800 1,451,900 12,753,595 8.7841 5.033 5.033 5.062 4.947 5.033 2,538,586 5.0239 2.33%
1995-05-22 0 8.600 8.550 8.650 8.550 8.800 152,000 1,311,800 8.6303 4.919 4.890 4.947 4.890 5.033 265,766 4.9359 0.00%
1995-05-19 0 8.600 8.550 8.650 8.500 8.650 658,000 5,640,300 8.5719 4.919 4.890 4.947 4.861 4.947 1,150,485 4.9025 -1.15%
1995-05-18 0 8.700 8.650 8.700 8.700 8.900 1,844,600 16,260,560 8.8152 4.976 4.947 4.976 4.976 5.090 3,225,205 5.0417 -2.25%
1995-05-17 0 8.900 8.850 8.900 8.850 9.000 827,000 7,362,200 8.9023 5.090 5.062 5.090 5.062 5.147 1,445,975 5.0915 0.00%
1995-05-16 0 8.900 8.850 8.900 8.900 9.000 1,762,000 15,757,200 8.9428 5.090 5.062 5.090 5.090 5.147 3,080,783 5.1147 -0.56%
1995-05-15 0 8.950 8.900 8.950 8.800 9.050 1,602,000 14,302,100 8.9277 5.119 5.090 5.119 5.033 5.176 2,801,030 5.1060 0.00%
1995-05-12 0 8.950 8.700 9.000 8.900 9.200 1,024,000 9,235,400 9.0189 5.119 4.976 5.147 5.090 5.262 1,790,421 5.1582 -0.56%
1995-05-11 0 9.000 8.900 9.000 8.700 9.000 2,600,000 23,129,400 8.8959 5.147 5.090 5.147 4.976 5.147 4,545,991 5.0879 3.45%
1995-05-10 0 8.700 8.600 8.700 8.500 8.700 780,000 6,694,900 8.5832 4.976 4.919 4.976 4.861 4.976 1,363,797 4.9090 1.16%
1995-05-09 0 8.600 8.550 8.600 8.550 8.650 772,000 6,649,900 8.6139 4.919 4.890 4.919 4.890 4.947 1,349,809 4.9265 1.18%
1995-05-08 0 8.500 8.450 8.550 8.350 8.550 1,188,000 10,015,300 8.4304 4.861 4.833 4.890 4.776 4.890 2,077,168 4.8216 1.80%
1995-05-05 0 8.350 8.300 8.350 8.300 8.350 576,000 4,787,800 8.3122 4.776 4.747 4.776 4.747 4.776 1,007,112 4.7540 0.00%
1995-05-04 0 8.350 8.350 8.400 8.350 8.350 296,000 2,471,600 8.3500 4.776 4.776 4.804 4.776 4.776 517,544 4.7756 0.00%
1995-05-03 0 8.350 8.300 8.350 8.350 8.400 552,000 4,616,200 8.3627 4.776 4.747 4.776 4.776 4.804 965,149 4.7829 0.00%
1995-05-02 0 8.350 8.300 8.350 8.250 8.400 1,514,000 12,631,500 8.3431 4.776 4.747 4.776 4.718 4.804 2,647,165 4.7717 0.00%
1995-05-01 0 8.350 8.300 8.350 8.250 8.400 1,740,000 14,563,400 8.3698 4.776 4.747 4.776 4.718 4.804 3,042,317 4.7869 0.00%
1995-04-28 0 8.350 8.250 8.350 8.150 8.350 944,000 7,767,900 8.2287 4.776 4.718 4.776 4.661 4.776 1,650,544 4.7063 1.83%
1995-04-27 0 8.200 8.150 8.200 8.100 8.250 1,747,000 14,255,200 8.1598 4.690 4.661 4.690 4.633 4.718 3,054,556 4.6669 1.86%
1995-04-26 0 8.050 8.100 8.150 8.000 8.150 924,000 7,488,200 8.1041 4.604 4.633 4.661 4.575 4.661 1,615,575 4.6350 0.00%
1995-04-25 0 8.050 8.050 8.100 8.000 8.100 190,000 1,529,700 8.0511 4.604 4.604 4.633 4.575 4.633 332,207 4.6047 -0.62%
1995-04-24 0 8.100 8.050 8.100 7.900 8.200 142,000 1,139,700 8.0261 4.633 4.604 4.633 4.518 4.690 248,281 4.5904 -1.22%
1995-04-21 0 8.200 8.100 8.200 8.000 8.200 578,000 4,673,900 8.0863 4.690 4.633 4.690 4.575 4.690 1,010,609 4.6248 3.14%
1995-04-20 0 7.950 7.950 8.050 7.900 8.000 851,000 6,753,050 7.9354 4.547 4.547 4.604 4.518 4.575 1,487,938 4.5385 -1.24%
1995-04-19 0 8.050 8.050 8.100 8.000 8.100 682,000 5,499,100 8.0632 4.604 4.604 4.633 4.575 4.633 1,192,448 4.6116 -1.23%
1995-04-18 0 8.150 8.100 8.250 8.150 8.400 892,000 7,334,500 8.2225 4.661 4.633 4.718 4.661 4.804 1,559,624 4.7027 -1.81%
1995-04-13 0 8.300 8.250 8.450 8.300 8.450 783,000 6,535,950 8.3473 4.747 4.718 4.833 4.747 4.833 1,369,043 4.7741 -1.19%
1995-04-12 0 8.400 8.400 8.450 8.200 8.500 1,199,000 10,092,900 8.4178 4.804 4.804 4.833 4.690 4.861 2,096,401 4.8144 -0.59%
1995-04-11 0 8.450 8.450 8.500 8.350 8.500 1,037,000 8,768,700 8.4558 4.833 4.833 4.861 4.776 4.861 1,813,151 4.8362 1.81%
1995-04-10 0 8.300 8.300 8.400 8.250 8.400 86,000 714,800 8.3116 4.747 4.747 4.804 4.718 4.804 150,367 4.7537 1.22%
1995-04-07 0 8.200 8.200 8.250 8.150 8.200 402,000 3,284,700 8.1709 4.690 4.690 4.718 4.661 4.690 702,880 4.6732 1.86%
1995-04-06 0 8.050 8.050 8.150 8.050 8.350 641,000 5,269,300 8.2204 4.604 4.604 4.661 4.604 4.776 1,120,762 4.7015 -2.42%
1995-04-04 0 8.250 8.250 8.300 8.100 8.250 194,000 1,591,800 8.2052 4.718 4.718 4.747 4.633 4.718 339,201 4.6928 0.00%
1995-04-03 0 8.250 8.250 8.300 8.200 8.350 679,000 5,603,600 8.2527 4.718 4.718 4.747 4.690 4.776 1,187,203 4.7200 -2.94%
1995-03-31 0 8.500 8.450 8.550 8.400 8.600 466,000 3,950,150 8.4767 4.861 4.833 4.890 4.804 4.919 814,781 4.8481 -0.58%
1995-03-30 0 8.550 8.550 8.600 8.550 8.700 1,659,300 14,301,720 8.6191 4.890 4.890 4.919 4.890 4.976 2,901,216 4.9296 0.59%
1995-03-29 0 8.500 8.500 8.550 8.500 8.650 3,088,800 26,461,240 8.5668 4.861 4.861 4.890 4.861 4.947 5,400,637 4.8997 -2.30%
1995-03-28 0 8.700 8.650 8.750 8.250 8.900 2,066,000 17,591,100 8.5146 4.976 4.947 5.004 4.718 5.090 3,612,314 4.8698 4.82%
1995-03-27 0 8.300 8.250 8.300 8.250 8.450 1,396,000 11,643,300 8.3405 4.747 4.718 4.747 4.718 4.833 2,440,847 4.7702 0.00%
1995-03-24 0 8.300 8.150 8.350 8.150 8.350 1,564,000 12,857,300 8.2208 4.747 4.661 4.776 4.661 4.776 2,734,588 4.7017 1.22%
1995-03-23 0 8.200 8.150 8.250 8.150 8.250 1,208,000 9,893,400 8.1899 4.690 4.661 4.718 4.661 4.718 2,112,137 4.6841 1.86%
1995-03-22 0 8.050 8.050 8.150 7.900 8.200 2,642,000 21,017,400 7.9551 4.604 4.604 4.661 4.518 4.690 4,619,426 4.5498 1.26%
1995-03-21 0 7.950 7.900 7.950 7.850 8.000 748,000 5,921,400 7.9163 4.547 4.518 4.547 4.490 4.575 1,307,847 4.5276 0.63%
1995-03-20 0 7.900 7.850 7.900 7.800 7.950 595,898 4,680,224 7.8541 4.518 4.490 4.518 4.461 4.547 1,041,903 4.4920 1.28%
1995-03-17 0 7.800 7.800 7.850 7.650 7.850 2,201,594 17,172,555 7.8001 4.461 4.461 4.490 4.375 4.490 3,849,394 4.4611 3.31%
1995-03-16 0 7.550 7.550 7.600 7.550 7.650 1,126,000 8,562,700 7.6045 4.318 4.318 4.347 4.318 4.375 1,968,764 4.3493 0.00%
1995-03-15 0 7.550 7.550 7.600 7.550 7.650 2,202,000 16,735,600 7.6002 4.318 4.318 4.347 4.318 4.375 3,850,104 4.3468 -0.66%
1995-03-14 0 7.600 7.550 7.600 7.550 7.600 312,000 2,370,900 7.5990 4.347 4.318 4.347 4.318 4.347 545,519 4.3461 -0.65%
1995-03-13 0 7.650 7.650 7.800 7.600 7.700 642,000 4,899,600 7.6318 4.375 4.375 4.461 4.347 4.404 1,122,510 4.3649 0.66%
1995-03-10 0 7.600 7.600 7.650 7.600 7.700 942,000 7,169,900 7.6114 4.347 4.347 4.375 4.347 4.404 1,647,047 4.3532 -0.65%
1995-03-09 0 7.650 7.600 7.650 7.500 7.650 568,000 4,308,700 7.5857 4.375 4.347 4.375 4.289 4.375 993,124 4.3385 2.00%
1995-03-08 0 7.500 7.450 7.500 7.500 7.600 520,000 3,918,600 7.5358 4.289 4.261 4.289 4.289 4.347 909,198 4.3100 -1.96%
1995-03-07 0 7.650 7.650 7.800 7.650 7.850 422,000 3,263,000 7.7322 4.375 4.375 4.461 4.375 4.490 737,849 4.4223 -1.92%
1995-03-06 0 7.800 7.750 7.850 7.700 7.900 111,000 866,500 7.8063 4.461 4.432 4.490 4.404 4.518 194,079 4.4647 1.96%
1995-03-03 0 7.650 7.600 7.800 7.600 7.800 518,000 3,978,300 7.6801 4.375 4.347 4.461 4.347 4.461 905,701 4.3925 -0.65%
1995-03-02 0 7.700 7.700 7.950 7.700 7.800 24,000 186,500 7.7708 4.404 4.404 4.547 4.404 4.461 41,963 4.4444 -1.28%
1995-03-01 0 7.800 7.750 7.950 7.700 8.150 642,000 5,056,850 7.8767 4.461 4.432 4.547 4.404 4.661 1,122,510 4.5049 -1.89%
1995-02-28 0 7.950 7.850 7.950 7.950 8.100 639,000 5,107,450 7.9929 4.547 4.490 4.547 4.547 4.633 1,117,265 4.5714 0.00%
1995-02-27 0 7.950 8.000 8.200 7.750 8.000 2,094,000 16,596,500 7.9257 4.547 4.575 4.690 4.432 4.575 3,661,271 4.5330 -1.24%
1995-02-24 0 8.050 8.000 8.050 7.750 8.050 859,000 6,771,850 7.8834 4.604 4.575 4.604 4.432 4.604 1,501,925 4.5088 5.23%
1995-02-23 0 7.650 7.650 7.850 7.650 7.850 682,000 5,272,400 7.7308 4.375 4.375 4.490 4.375 4.490 1,192,448 4.4215 -1.92%
1995-02-22 0 7.800 7.750 7.800 7.700 7.900 798,000 6,239,700 7.8192 4.461 4.432 4.461 4.404 4.518 1,395,269 4.4720 -0.64%
1995-02-21 0 7.850 7.850 7.900 7.800 7.900 931,000 7,321,550 7.8642 4.490 4.490 4.518 4.461 4.518 1,627,814 4.4978 0.00%
1995-02-20 0 7.850 7.800 7.850 7.850 8.000 778,000 6,139,500 7.8914 4.490 4.461 4.490 4.490 4.575 1,360,300 4.5133 -2.48%
1995-02-17 0 8.050 8.050 8.100 8.000 8.150 1,822,000 14,725,800 8.0822 4.604 4.604 4.633 4.575 4.661 3,185,690 4.6225 -1.83%
1995-02-16 0 8.200 8.100 8.150 8.100 8.350 1,988,000 16,363,200 8.2310 4.690 4.633 4.661 4.633 4.776 3,475,934 4.7076 0.00%
1995-02-15 0 8.200 8.100 8.200 7.750 8.200 1,322,000 10,454,000 7.9077 4.690 4.633 4.690 4.432 4.690 2,311,461 4.5227 5.13%
1995-02-14 0 7.800 7.750 7.800 7.750 7.900 1,231,000 9,636,250 7.8280 4.461 4.432 4.461 4.432 4.518 2,152,352 4.4771 -1.27%
1995-02-13 0 7.900 7.850 7.900 7.850 8.050 1,152,000 9,163,900 7.9548 4.518 4.490 4.518 4.490 4.604 2,014,223 4.5496 0.64%
1995-02-10 0 7.850 7.800 7.850 7.700 7.850 1,098,000 8,570,700 7.8057 4.490 4.461 4.490 4.404 4.490 1,919,807 4.4644 1.95%
1995-02-09 0 7.700 7.700 7.750 7.400 7.900 1,462,500 11,337,000 7.7518 4.404 4.404 4.432 4.232 4.518 2,557,120 4.4335 1.32%
1995-02-08 0 7.600 7.550 7.650 7.350 7.700 3,221,000 23,971,900 7.4424 4.347 4.318 4.375 4.204 4.404 5,631,783 4.2565 -2.56%
1995-02-07 0 7.800 7.800 7.850 7.700 7.850 3,286,000 25,638,450 7.8023 4.461 4.461 4.490 4.404 4.490 5,745,433 4.4624 0.65%
1995-02-06 0 7.750 7.700 7.750 7.550 7.900 3,867,000 30,050,150 7.7709 4.432 4.404 4.432 4.318 4.518 6,761,287 4.4444 1.97%
1995-02-03 0 7.600 7.550 7.650 7.550 8.450 4,000,000 31,044,500 7.7611 4.347 4.318 4.375 4.318 4.833 6,993,832 4.4388 -11.11%
1995-01-30 0 8.550 8.500 8.550 8.500 9.100 1,718,000 14,951,200 8.7027 4.890 4.861 4.890 4.861 5.205 3,003,851 4.9773 -6.04%
1995-01-27 0 9.100 9.050 9.100 8.800 9.100 558,000 5,051,600 9.0530 5.205 5.176 5.205 5.033 5.205 975,640 5.1777 1.68%
1995-01-26 0 8.950 8.900 8.950 8.800 8.950 884,000 7,834,300 8.8623 5.119 5.090 5.119 5.033 5.119 1,545,637 5.0687 4.07%
1995-01-25 0 8.600 8.550 8.600 8.450 8.650 895,000 7,637,000 8.5330 4.919 4.890 4.919 4.833 4.947 1,564,870 4.8803 1.18%
1995-01-24 0 8.500 8.450 8.500 8.400 8.500 566,000 4,774,100 8.4348 4.861 4.833 4.861 4.804 4.861 989,627 4.8241 1.80%
1995-01-23 0 8.350 8.350 8.650 8.200 8.700 937,000 7,872,800 8.4021 4.776 4.776 4.947 4.690 4.976 1,638,305 4.8055 -7.22%
1995-01-20 0 9.000 8.950 9.000 8.800 9.000 836,000 7,505,900 8.9783 5.147 5.119 5.147 5.033 5.147 1,461,711 5.1350 -2.17%
1995-01-19 0 9.200 9.200 9.250 9.200 9.550 1,106,000 10,317,700 9.3288 5.262 5.262 5.290 5.262 5.462 1,933,794 5.3355 -2.13%
1995-01-18 0 9.400 9.400 9.450 9.000 9.400 2,474,000 22,452,400 9.0753 5.376 5.376 5.405 5.147 5.376 4,325,685 5.1905 5.62%
1995-01-17 0 8.900 8.900 8.950 8.700 8.900 1,312,000 11,615,400 8.8532 5.090 5.090 5.119 4.976 5.090 2,293,977 5.0634 1.14%
1995-01-16 0 8.800 8.800 8.850 8.500 8.850 810,000 7,077,300 8.7374 5.033 5.033 5.062 4.861 5.062 1,416,251 4.9972 4.76%
1995-01-13 0 8.400 8.500 8.550 8.200 9.400 1,156,000 9,980,500 8.6337 4.804 4.861 4.890 4.690 5.376 2,021,217 4.9379 -12.95%
1995-01-12 0 9.650 9.550 9.650 9.600 9.850 688,000 6,635,500 9.6446 5.519 5.462 5.519 5.491 5.634 1,202,939 5.5161 -1.53%
1995-01-11 0 9.800 9.800 9.950 9.600 10.25 534,000 5,327,600 9.9768 5.605 5.605 5.691 5.491 5.862 933,677 5.7060 -2.49%
1995-01-10 0 10.05 10.00 10.05 9.950 10.20 5,082,800 50,885,750 10.011 5.748 5.719 5.748 5.691 5.834 8,887,062 5.7258 -2.43%
1995-01-09 0 10.30 10.25 10.35 10.15 10.40 882,000 9,093,100 10.310 5.891 5.862 5.920 5.805 5.948 1,542,140 5.8964 -2.83%
1995-01-06 0 10.60 10.50 10.60 10.55 10.60 266,000 2,817,200 10.591 6.062 6.005 6.062 6.034 6.062 465,090 6.0573 -0.47%
1995-01-05 0 10.65 10.60 10.70 10.50 10.65 145,273 1,534,157 10.561 6.091 6.062 6.120 6.005 6.091 254,004 6.0399 1.43%
1995-01-04 0 10.50 10.50 10.75 10.50 10.50 84,473 885,730 10.485 6.005 6.005 6.148 6.005 6.005 147,697 5.9969 -3.67%
1995-01-03 0 10.90 - 10.90 10.80 10.90 72,000 784,000 10.889 6.234 - 6.234 6.177 6.234 125,889 6.2277 0.00%
1994-12-30 0 10.90 10.80 10.90 10.85 11.25 110,000 1,219,600 11.087 6.234 6.177 6.234 6.205 6.434 192,330 6.3412 0.93%
1994-12-29 0 10.80 - 10.80 10.80 10.80 8,000 86,400 10.800 6.177 - 6.177 6.177 6.177 13,988 6.1769 -1.82%
1994-12-28 0 11.00 11.00 - 10.95 10.95 13,000 141,800 10.908 6.291 6.291 - 6.263 6.263 22,730 6.2385 0.46%
1994-12-23 0 10.95 10.95 11.00 10.95 11.05 463,700 5,082,650 10.961 6.263 6.263 6.291 6.263 6.320 810,760 6.2690 -1.35%
1994-12-22 0 11.10 11.10 11.15 11.05 11.50 1,062,000 11,938,100 11.241 6.348 6.348 6.377 6.320 6.577 1,856,862 6.4292 -1.77%
1994-12-21 0 11.30 11.10 11.30 10.75 11.30 1,032,000 11,396,800 11.043 6.463 6.348 6.463 6.148 6.463 1,804,409 6.3161 4.63%
1994-12-20 0 10.80 10.80 - 10.65 10.80 726,000 7,786,650 10.725 6.177 6.177 - 6.091 6.177 1,269,380 6.1342 -0.46%
1994-12-19 0 10.85 10.85 10.90 10.80 11.10 528,000 5,817,700 11.018 6.205 6.205 6.234 6.177 6.348 923,186 6.3018 -0.46%
1994-12-16 0 10.90 10.90 10.95 10.90 11.00 488,000 5,331,700 10.926 6.234 6.234 6.263 6.234 6.291 853,247 6.2487 -1.80%
1994-12-15 0 11.10 11.15 11.20 10.90 11.30 687,400 7,630,300 11.100 6.348 6.377 6.406 6.234 6.463 1,201,890 6.3486 3.26%
1994-12-14 0 10.75 10.60 10.90 10.60 11.00 694,000 7,478,700 10.776 6.148 6.062 6.234 6.062 6.291 1,213,430 6.1633 3.37%
1994-12-13 0 10.40 10.40 - 10.25 10.40 446,000 4,599,100 10.312 5.948 5.948 - 5.862 5.948 779,812 5.8977 1.46%
1994-12-12 0 10.25 10.20 10.25 10.15 10.35 292,000 2,991,100 10.243 5.862 5.834 5.862 5.805 5.920 510,550 5.8586 -0.97%
1994-12-09 0 10.35 10.35 10.40 10.25 10.30 84,000 862,100 10.263 5.920 5.920 5.948 5.862 5.891 146,870 5.8698 -0.96%
1994-12-08 0 10.45 10.40 10.45 10.30 10.45 294,000 3,044,600 10.356 5.977 5.948 5.977 5.891 5.977 514,047 5.9228 1.46%
1994-12-07 0 10.30 10.25 10.35 10.20 10.35 790,000 8,123,300 10.283 5.891 5.862 5.920 5.834 5.920 1,381,282 5.8810 0.00%
1994-12-06 0 10.30 10.25 10.30 10.15 10.30 248,000 2,538,800 10.237 5.891 5.862 5.891 5.805 5.891 433,618 5.8549 0.49%
1994-12-05 0 10.25 10.20 - 10.20 10.60 1,198,000 12,456,300 10.398 5.862 5.834 - 5.834 6.062 2,094,653 5.9467 -1.91%
1994-12-02 0 10.45 10.40 10.45 10.30 10.80 2,500,000 26,519,900 10.608 5.977 5.948 5.977 5.891 6.177 4,371,145 6.0670 -5.00%
1994-12-01 0 11.00 11.00 11.05 11.00 11.60 5,797,000 65,114,100 11.232 6.291 6.291 6.320 6.291 6.634 10,135,810 6.4242 -4.76%
1994-11-30 0 11.55 11.55 11.60 11.30 11.60 4,129,000 47,151,050 11.419 6.606 6.606 6.634 6.463 6.634 7,219,383 6.5312 2.21%
1994-11-29 0 11.30 11.25 11.30 11.20 11.30 1,790,000 20,166,200 11.266 6.463 6.434 6.463 6.406 6.463 3,129,740 6.4434 2.73%
1994-11-28 0 11.00 11.00 11.20 11.00 11.20 1,126,500 12,508,900 11.104 6.291 6.291 6.406 6.291 6.406 1,969,638 6.3509 -1.79%
1994-11-25 0 11.20 11.20 11.25 11.20 11.25 1,088,000 12,236,500 11.247 6.406 6.406 6.434 6.406 6.434 1,902,322 6.4324 -0.88%
1994-11-24 0 11.30 - 11.30 11.10 11.30 428,000 4,801,500 11.218 6.463 - 6.463 6.348 6.463 748,340 6.4162 3.20%
1994-11-23 0 10.95 10.90 10.95 10.70 11.00 1,048,000 11,411,100 10.888 6.263 6.234 6.263 6.120 6.291 1,832,384 6.2275 -1.79%
1994-11-22 0 11.15 11.15 11.20 11.15 11.30 744,000 8,340,100 11.210 6.377 6.377 6.406 6.377 6.463 1,300,853 6.4113 -2.19%
1994-11-21 0 11.40 11.30 11.40 11.05 11.60 1,751,000 19,908,500 11.370 6.520 6.463 6.520 6.320 6.634 3,061,550 6.5028 3.17%
1994-11-18 0 11.05 11.05 11.10 10.90 11.20 442,000 4,861,800 11.000 6.320 6.320 6.348 6.234 6.406 772,818 6.2910 2.31%
1994-11-17 0 10.80 10.80 10.85 10.70 11.20 664,000 7,302,900 10.998 6.177 6.177 6.205 6.120 6.406 1,160,976 6.2903 -3.57%
1994-11-16 0 11.20 11.15 11.20 11.15 11.50 500,000 5,624,900 11.250 6.406 6.377 6.406 6.377 6.577 874,229 6.4341 -4.27%
1994-11-15 0 11.70 11.55 11.70 11.30 11.70 1,325,000 15,366,900 11.598 6.692 6.606 6.692 6.463 6.692 2,316,707 6.6331 4.46%
1994-11-14 0 11.20 11.10 11.30 11.00 11.20 372,000 4,125,900 11.091 6.406 6.348 6.463 6.291 6.406 650,426 6.3434 1.36%
1994-11-11 0 11.05 11.00 11.05 11.00 11.05 202,000 2,222,200 11.001 6.320 6.291 6.320 6.291 6.320 353,188 6.2918 0.00%
1994-11-10 0 11.05 11.00 11.05 11.00 11.05 12,000 132,100 11.008 6.320 6.291 6.320 6.291 6.320 20,981 6.2960 0.45%
1994-11-09 0 11.00 10.80 11.00 11.00 11.10 184,000 2,029,000 11.027 6.291 6.177 6.291 6.291 6.348 321,716 6.3068 0.00%
1994-11-08 0 11.00 11.00 11.10 11.00 11.10 130,000 1,430,200 11.002 6.291 6.291 6.348 6.291 6.348 227,300 6.2921 -0.90%
1994-11-07 0 11.10 11.05 11.10 11.10 11.10 151,000 1,676,100 11.100 6.348 6.320 6.348 6.348 6.348 264,017 6.3485 -1.77%
1994-11-04 0 11.30 11.25 11.30 11.20 11.30 455,000 5,122,650 11.259 6.463 6.434 6.463 6.406 6.463 795,548 6.4391 1.35%
1994-11-03 0 11.15 11.15 11.45 11.15 11.25 208,000 2,329,400 11.199 6.377 6.377 6.549 6.377 6.434 363,679 6.4051 -0.45%
1994-11-02 0 11.20 11.20 11.35 11.15 11.35 224,000 2,535,200 11.318 6.406 6.406 6.491 6.377 6.491 391,655 6.4731 -0.44%
1994-11-01 0 11.25 11.25 11.30 11.20 11.35 352,000 3,964,500 11.263 6.434 6.434 6.463 6.406 6.491 615,457 6.4416 0.90%
1994-10-31 0 11.15 11.10 11.15 11.15 11.20 897,000 10,009,300 11.159 6.377 6.348 6.377 6.377 6.406 1,568,367 6.3820 0.45%
1994-10-28 0 11.10 11.05 11.10 11.10 11.15 354,000 3,942,600 11.137 6.348 6.320 6.348 6.348 6.377 618,954 6.3698 0.45%
1994-10-27 0 11.05 11.05 11.50 11.05 11.20 708,000 7,861,600 11.104 6.320 6.320 6.577 6.320 6.406 1,237,908 6.3507 -0.45%
1994-10-26 0 11.10 11.05 11.10 11.00 11.10 642,000 7,122,700 11.095 6.348 6.320 6.348 6.291 6.348 1,122,510 6.3453 0.00%
1994-10-25 0 11.10 11.00 11.10 11.05 11.30 656,000 7,299,500 11.127 6.348 6.291 6.348 6.320 6.463 1,146,988 6.3641 -2.63%
1994-10-24 0 11.40 11.40 11.45 11.40 11.50 535,000 6,109,700 11.420 6.520 6.520 6.549 6.520 6.577 935,425 6.5315 -1.30%
1994-10-21 0 11.55 11.50 11.55 11.50 11.60 1,138,000 13,101,100 11.512 6.606 6.577 6.606 6.577 6.634 1,989,745 6.5843 -1.70%
1994-10-20 0 11.75 11.70 11.75 11.70 11.90 678,000 8,007,450 11.810 6.720 6.692 6.720 6.692 6.806 1,185,454 6.7548 -1.67%
1994-10-19 0 11.95 11.90 11.95 11.90 12.00 504,000 6,037,200 11.979 6.835 6.806 6.835 6.806 6.863 881,223 6.8509 0.00%
1994-10-18 0 11.95 11.90 11.95 11.85 12.00 397,900 4,749,160 11.936 6.835 6.806 6.835 6.777 6.863 695,711 6.8263 -0.42%
1994-10-17 0 12.00 11.90 12.00 11.90 12.00 254,000 3,037,800 11.960 6.863 6.806 6.863 6.806 6.863 444,108 6.8402 1.27%
1994-10-14 0 11.85 11.90 11.95 11.80 12.05 888,000 10,573,200 11.907 6.777 6.806 6.835 6.749 6.892 1,552,631 6.8099 0.85%
1994-10-12 0 11.90 11.85 12.00 11.85 12.10 1,816,000 21,824,100 12.018 6.720 6.692 6.777 6.692 6.833 3,215,734 6.7867 -0.42%
1994-10-11 0 11.95 11.90 11.95 11.95 11.95 256,000 3,059,200 11.950 6.748 6.720 6.748 6.748 6.748 453,319 6.7484 0.00%
1994-10-10 0 11.95 11.90 11.95 12.00 12.05 264,000 3,165,700 11.991 6.748 6.720 6.748 6.777 6.805 467,486 6.7718 -0.42%
1994-10-07 0 12.00 11.95 12.00 11.75 12.00 746,000 8,877,100 11.900 6.777 6.748 6.777 6.635 6.777 1,321,001 6.7200 1.69%
1994-10-06 0 11.80 11.80 11.90 11.80 11.95 684,000 8,111,100 11.858 6.664 6.664 6.720 6.664 6.748 1,211,213 6.6967 -2.48%
1994-10-05 0 12.10 12.10 12.25 11.80 12.10 918,000 10,978,400 11.959 6.833 6.833 6.918 6.664 6.833 1,625,575 6.7535 1.68%
1994-10-04 0 11.90 11.90 11.95 11.85 11.90 444,000 5,282,100 11.897 6.720 6.720 6.748 6.692 6.720 786,226 6.7183 0.85%
1994-10-03 0 11.80 11.80 11.95 11.80 11.90 125,000 1,480,200 11.842 6.664 6.664 6.748 6.664 6.720 221,347 6.6872 -0.84%
1994-09-30 0 11.90 - 11.90 11.85 12.00 1,071,000 12,805,800 11.957 6.720 - 6.720 6.692 6.777 1,896,504 6.7523 -1.24%
1994-09-29 0 12.05 12.05 12.10 12.00 12.20 470,000 5,663,600 12.050 6.805 6.805 6.833 6.777 6.890 832,266 6.8050 -0.41%
1994-09-28 0 12.10 12.05 12.10 12.00 12.20 708,000 8,561,400 12.092 6.833 6.805 6.833 6.777 6.890 1,253,711 6.8288 0.83%
1994-09-27 0 12.00 11.90 12.20 12.00 12.40 1,298,000 15,736,000 12.123 6.777 6.720 6.890 6.777 7.003 2,298,471 6.8463 -2.04%
1994-09-26 0 12.25 12.20 12.25 12.00 12.40 1,926,000 23,416,500 12.158 6.918 6.890 6.918 6.777 7.003 3,410,520 6.8660 6.06%
1994-09-23 0 11.55 11.55 11.60 11.55 11.70 634,100 7,366,010 11.616 6.523 6.523 6.551 6.523 6.607 1,122,851 6.5601 -0.86%
1994-09-22 0 11.65 11.65 11.70 11.40 11.65 1,502,600 17,368,870 11.559 6.579 6.579 6.607 6.438 6.579 2,660,772 6.5278 0.87%
1994-09-20 0 11.55 11.55 11.60 11.50 11.70 476,000 5,510,500 11.577 6.523 6.523 6.551 6.494 6.607 842,891 6.5376 -0.43%
1994-09-19 0 11.60 11.55 11.60 11.60 11.70 706,000 8,234,300 11.663 6.551 6.523 6.551 6.551 6.607 1,250,170 6.5865 -0.85%
1994-09-16 0 11.70 11.65 11.70 11.65 11.70 827,000 9,656,000 11.676 6.607 6.579 6.607 6.579 6.607 1,464,434 6.5937 0.86%
1994-09-15 0 11.60 11.55 - 11.55 11.60 760,000 8,801,000 11.580 6.551 6.523 - 6.523 6.551 1,345,792 6.5396 0.43%
1994-09-14 0 11.55 11.55 11.60 11.45 11.55 350,000 4,035,000 11.529 6.523 6.523 6.551 6.466 6.523 619,773 6.5105 1.32%
1994-09-13 0 11.40 11.40 11.45 11.30 11.40 229,000 2,600,700 11.357 6.438 6.438 6.466 6.381 6.438 405,508 6.4134 -0.44%
1994-09-12 0 11.45 11.45 11.50 11.30 11.40 178,000 2,013,100 11.310 6.466 6.466 6.494 6.381 6.438 315,199 6.3868 -2.14%
1994-09-09 0 11.70 11.60 11.70 11.65 11.70 364,000 4,236,100 11.638 6.607 6.551 6.607 6.579 6.607 644,563 6.5720 0.43%
1994-09-08 0 11.65 11.60 11.65 11.60 11.80 266,000 3,099,400 11.652 6.579 6.551 6.579 6.551 6.664 471,027 6.5801 -0.43%
1994-09-07 0 11.70 11.70 11.75 11.60 11.70 1,040,000 12,140,800 11.674 6.607 6.607 6.635 6.551 6.607 1,841,610 6.5925 0.86%
1994-09-06 0 11.60 - 11.60 11.55 11.70 602,000 6,989,500 11.610 6.551 - 6.551 6.523 6.607 1,066,009 6.5567 0.00%
1994-09-05 0 11.60 11.60 11.65 11.50 11.65 1,062,000 12,322,900 11.603 6.551 6.551 6.579 6.494 6.579 1,880,567 6.5528 0.87%
1994-09-02 0 11.50 11.45 11.50 11.20 11.50 223,000 2,537,800 11.380 6.494 6.466 6.494 6.325 6.494 394,884 6.4267 0.88%
1994-09-01 0 11.40 11.35 11.40 11.30 11.70 1,210,000 13,953,000 11.531 6.438 6.410 6.438 6.381 6.607 2,142,642 6.5121 -2.56%
1994-08-31 0 11.70 - 11.70 11.70 11.90 1,229,000 14,472,800 11.776 6.607 - 6.607 6.607 6.720 2,176,287 6.6502 -0.85%
1994-08-30 0 11.80 11.80 11.85 11.65 11.85 686,000 8,076,000 11.773 6.664 6.664 6.692 6.579 6.692 1,214,754 6.6483 2.16%
1994-08-26 0 11.55 11.50 11.60 11.40 11.60 266,000 3,072,200 11.550 6.523 6.494 6.551 6.438 6.551 471,027 6.5223 2.21%
1994-08-25 0 11.30 11.30 11.35 11.30 11.35 152,000 1,720,100 11.316 6.381 6.381 6.410 6.381 6.410 269,158 6.3907 0.89%
1994-08-24 0 11.20 11.20 11.25 11.10 11.25 166,000 1,854,900 11.174 6.325 6.325 6.353 6.268 6.353 293,949 6.3103 0.90%
1994-08-23 0 11.10 11.05 11.25 11.10 11.20 627,286 6,991,760 11.146 6.268 6.240 6.353 6.268 6.325 1,110,785 6.2944 -0.89%
1994-08-22 0 11.20 11.20 11.25 11.20 11.30 532,000 5,976,300 11.234 6.325 6.325 6.353 6.325 6.381 942,054 6.3439 -1.75%
1994-08-19 0 11.40 11.35 11.40 11.25 11.60 61,661,954 708,718,380 11.494 6.438 6.410 6.438 6.353 6.551 109,189,671 6.4907 -3.39%
1994-08-18 0 11.80 11.75 12.00 11.10 12.00 2,999,000 34,879,200 11.630 6.664 6.635 6.777 6.268 6.777 5,310,565 6.5679 7.27%
1994-08-17 0 11.00 10.85 11.10 11.00 11.00 64,000 704,000 11.000 6.212 6.127 6.268 6.212 6.212 113,330 6.2120 0.00%
1994-08-16 0 11.00 10.85 11.00 11.00 11.30 374,000 4,150,400 11.097 6.212 6.127 6.212 6.212 6.381 662,271 6.2669 -1.79%
1994-08-15 0 11.20 11.20 11.30 11.00 11.20 63,000 702,700 11.154 6.325 6.325 6.381 6.212 6.325 111,559 6.2989 1.82%
1994-08-12 0 11.00 11.00 11.10 11.00 11.00 100,000 1,100,000 11.000 6.212 6.212 6.268 6.212 6.212 177,078 6.2120 0.00%
1994-08-11 0 11.00 10.90 11.00 11.00 11.15 310,000 3,430,900 11.067 6.212 6.155 6.212 6.212 6.297 548,941 6.2500 -1.79%
1994-08-10 0 11.20 11.15 11.20 11.20 11.35 110,000 1,234,300 11.221 6.325 6.297 6.325 6.325 6.410 194,786 6.3367 -0.88%
1994-08-09 0 11.30 - 11.30 11.30 11.40 20,000 227,000 11.350 6.381 - 6.381 6.381 6.438 35,416 6.4096 -0.88%
1994-08-08 0 11.40 11.35 11.40 11.35 11.40 991,000 11,288,000 11.391 6.438 6.410 6.438 6.410 6.438 1,754,842 6.4325 0.00%
1994-08-05 0 11.40 11.40 11.45 11.25 11.40 1,766,000 20,036,400 11.346 6.438 6.438 6.466 6.353 6.438 3,127,195 6.4071 -0.44%
1994-08-04 0 11.45 11.35 11.45 11.30 11.45 880,000 10,031,300 11.399 6.466 6.410 6.466 6.381 6.466 1,558,285 6.4374 0.44%
1994-08-03 0 11.40 11.40 11.45 11.10 11.70 1,028,000 11,690,400 11.372 6.438 6.438 6.466 6.268 6.607 1,820,360 6.4220 3.64%
1994-08-02 0 11.00 11.00 11.05 11.00 11.10 658,000 7,263,100 11.038 6.212 6.212 6.240 6.212 6.268 1,165,172 6.2335 0.00%
1994-08-01 0 11.00 11.00 11.15 11.00 11.35 563,000 6,272,600 11.141 6.212 6.212 6.297 6.212 6.410 996,948 6.2918 0.92%
1994-07-29 0 10.90 10.80 10.90 10.90 11.00 1,534,000 16,811,400 10.959 6.155 6.099 6.155 6.155 6.212 2,716,374 6.1889 0.00%
1994-07-28 0 10.90 10.85 10.90 10.85 11.00 1,310,000 14,320,100 10.931 6.155 6.127 6.155 6.127 6.212 2,319,720 6.1732 0.00%
1994-07-27 0 10.90 10.80 10.90 10.90 10.90 8,000 87,200 10.900 6.155 6.099 6.155 6.155 6.155 14,166 6.1555 -0.46%
1994-07-26 0 10.95 10.80 10.95 - - 0 0 - 6.184 6.099 6.184 - - 0 - 0.00%
1994-07-25 0 10.95 10.90 10.95 10.95 10.95 242,000 2,649,900 10.950 6.184 6.155 6.184 6.184 6.184 428,528 6.1837 -0.45%
1994-07-22 0 11.00 10.90 10.95 10.90 11.00 306,000 3,352,400 10.956 6.212 6.155 6.184 6.155 6.212 541,858 6.1869 0.46%
1994-07-21 0 10.95 10.90 10.95 10.90 10.95 294,000 3,217,100 10.943 6.184 6.155 6.184 6.155 6.184 520,609 6.1795 -0.45%
1994-07-20 0 11.00 10.95 11.00 10.95 11.20 578,100 6,364,445 11.009 6.212 6.184 6.212 6.184 6.325 1,023,687 6.2172 0.46%
1994-07-19 0 10.95 10.95 11.00 10.95 11.00 876,000 9,620,100 10.982 6.184 6.184 6.212 6.184 6.212 1,551,202 6.2017 0.92%
1994-07-18 0 10.85 10.85 11.00 10.85 11.25 1,138,000 12,513,800 10.996 6.127 6.127 6.212 6.127 6.353 2,015,146 6.2099 1.40%
1994-07-15 0 10.70 10.65 10.70 10.65 10.85 666,000 7,146,200 10.730 6.043 6.014 6.043 6.014 6.127 1,179,339 6.0595 0.47%
1994-07-14 0 10.65 10.60 10.65 10.50 10.75 986,000 10,504,900 10.654 6.014 5.986 6.014 5.930 6.071 1,745,988 6.0166 -0.47%
1994-07-13 0 10.70 10.60 10.70 10.70 11.00 4,258,000 46,126,500 10.833 6.043 5.986 6.043 6.043 6.212 7,539,975 6.1176 -2.28%
1994-07-12 0 10.95 10.95 11.00 10.90 11.20 530,000 5,835,800 11.011 6.184 6.184 6.212 6.155 6.325 938,513 6.2181 -3.95%
1994-07-11 0 11.40 11.30 11.40 11.30 11.50 184,000 2,098,200 11.403 6.438 6.381 6.438 6.381 6.494 325,823 6.4397 -1.72%
1994-07-08 0 11.60 11.40 11.50 11.40 11.65 286,000 3,295,200 11.522 6.551 6.438 6.494 6.438 6.579 506,443 6.5066 1.75%
1994-07-07 0 11.40 11.40 11.50 11.25 11.40 275,000 3,129,150 11.379 6.438 6.438 6.494 6.353 6.438 486,964 6.4258 0.00%
1994-07-06 0 11.40 11.40 11.45 11.35 11.45 252,000 2,872,700 11.400 6.438 6.438 6.466 6.410 6.466 446,236 6.4376 0.44%
1994-07-05 0 11.35 11.35 11.40 11.20 11.40 234,000 2,653,200 11.338 6.410 6.410 6.438 6.325 6.438 414,362 6.4031 1.34%
1994-07-04 0 11.20 11.20 11.30 11.10 11.30 38,000 426,200 11.216 6.325 6.325 6.381 6.268 6.381 67,290 6.3338 0.90%
1994-07-01 0 11.10 11.10 11.20 11.00 11.10 94,000 1,037,400 11.036 6.268 6.268 6.325 6.212 6.268 166,453 6.2324 0.00%
1994-06-30 0 11.10 11.10 11.20 11.00 11.10 854,000 9,416,600 11.026 6.268 6.268 6.325 6.212 6.268 1,512,245 6.2269 0.91%
1994-06-29 0 11.00 11.00 11.10 10.70 11.10 426,000 4,674,000 10.972 6.212 6.212 6.268 6.043 6.268 754,352 6.1960 2.80%
1994-06-28 0 10.70 10.70 10.80 10.70 10.70 52,000 556,400 10.700 6.043 6.043 6.099 6.043 6.043 92,080 6.0425 0.94%
1994-06-27 0 10.60 10.60 10.90 10.60 10.70 50,000 530,400 10.608 5.986 5.986 6.155 5.986 6.043 88,539 5.9906 -0.93%
1994-06-24 0 10.70 10.60 10.70 10.60 10.90 476,000 5,112,000 10.739 6.043 5.986 6.043 5.986 6.155 842,891 6.0648 -0.93%
1994-06-23 0 10.80 10.70 10.80 10.70 11.00 560,000 6,073,400 10.845 6.099 6.043 6.099 6.043 6.212 991,636 6.1246 0.00%
1994-06-22 0 10.80 10.60 10.70 10.30 10.80 392,000 4,159,200 10.610 6.099 5.986 6.043 5.817 6.099 694,145 5.9918 2.86%
1994-06-21 0 10.50 10.50 10.60 10.20 10.50 546,000 5,669,200 10.383 5.930 5.930 5.986 5.760 5.930 966,845 5.8636 0.96%
1994-06-20 0 10.40 10.30 10.40 10.30 10.40 596,000 6,146,200 10.312 5.873 5.817 5.873 5.817 5.873 1,055,384 5.8237 0.00%
1994-06-17 0 10.40 10.30 10.40 10.40 10.60 672,000 7,047,600 10.488 5.873 5.817 5.873 5.873 5.986 1,189,963 5.9225 -1.89%
1994-06-16 0 10.60 10.60 10.70 10.60 10.80 738,000 7,905,200 10.712 5.986 5.986 6.043 5.986 6.099 1,306,835 6.0491 -1.85%
1994-06-15 0 10.80 10.80 10.90 10.50 10.90 762,000 8,137,000 10.678 6.099 6.099 6.155 5.930 6.155 1,349,333 6.0304 0.93%
1994-06-10 0 10.70 10.60 10.70 10.60 10.90 238,000 2,552,000 10.723 6.043 5.986 6.043 5.986 6.155 421,445 6.0554 -2.73%
1994-06-09 0 11.00 10.90 11.00 11.00 11.00 364,000 4,004,000 11.000 6.212 6.155 6.212 6.212 6.212 644,563 6.2120 0.00%
1994-06-08 0 11.00 10.90 11.00 10.90 11.00 34,000 373,600 10.988 6.212 6.155 6.212 6.155 6.212 60,206 6.2053 0.00%
1994-06-07 0 11.00 10.90 11.00 10.90 11.00 232,000 2,538,200 10.941 6.212 6.155 6.212 6.155 6.212 410,821 6.1784 0.00%
1994-06-06 0 11.00 10.90 11.00 10.90 11.00 254,000 2,789,000 10.980 6.212 6.155 6.212 6.155 6.212 449,778 6.2008 0.92%
1994-06-03 0 10.90 10.70 11.10 10.90 11.20 308,000 3,410,000 11.071 6.155 6.043 6.268 6.155 6.325 545,400 6.2523 -3.54%
1994-06-02 0 11.30 11.30 11.40 11.30 11.40 280,000 3,186,600 11.381 6.381 6.381 6.438 6.381 6.438 495,818 6.4270 0.00%
1994-06-01 0 11.30 11.30 11.40 11.20 11.40 464,000 5,239,600 11.292 6.381 6.381 6.438 6.325 6.438 821,641 6.3770 -0.88%
1994-05-31 0 11.40 11.30 11.40 11.30 11.40 94,800 1,076,840 11.359 6.438 6.381 6.438 6.381 6.438 167,870 6.4147 0.00%
1994-05-30 0 11.40 11.30 11.50 11.40 11.50 226,000 2,583,800 11.433 6.438 6.381 6.494 6.438 6.494 400,196 6.4563 -0.70%
1994-05-27 0 11.60 11.60 11.70 11.60 11.70 608,000 7,099,200 11.676 6.483 6.483 6.539 6.483 6.539 1,087,887 6.5257 -0.85%
1994-05-26 0 11.70 11.70 11.80 11.40 11.80 835,000 9,704,100 11.622 6.539 6.539 6.595 6.371 6.595 1,494,056 6.4951 2.63%
1994-05-25 0 11.40 11.40 11.50 11.40 11.50 316,000 3,623,800 11.468 6.371 6.371 6.427 6.371 6.427 565,415 6.4091 0.88%
1994-05-24 0 11.30 11.30 11.40 11.20 11.50 1,114,000 12,687,000 11.389 6.315 6.315 6.371 6.259 6.427 1,993,267 6.3649 0.89%
1994-05-23 0 11.20 11.10 11.20 11.10 11.20 118,000 1,310,800 11.108 6.259 6.204 6.259 6.204 6.259 211,136 6.2083 1.82%
1994-05-20 0 11.00 10.90 11.00 10.80 11.00 992,000 10,826,600 10.914 6.148 6.092 6.148 6.036 6.148 1,774,974 6.0996 0.92%
1994-05-19 0 10.90 10.80 10.90 10.80 10.90 186,000 2,019,000 10.855 6.092 6.036 6.092 6.036 6.092 332,808 6.0666 0.93%
1994-05-18 0 10.80 10.80 10.90 10.80 11.00 160,000 1,737,000 10.856 6.036 6.036 6.092 6.036 6.148 286,286 6.0674 1.89%
1994-05-17 0 10.60 10.60 10.70 10.60 10.70 342,000 3,636,200 10.632 5.924 5.924 5.980 5.924 5.980 611,937 5.9421 0.00%
1994-05-16 0 10.60 10.50 10.60 10.60 10.90 334,000 3,576,400 10.708 5.924 5.868 5.924 5.924 6.092 597,622 5.9844 -2.75%
1994-05-13 0 10.90 10.80 10.90 10.60 10.90 578,000 6,263,400 10.836 6.092 6.036 6.092 5.924 6.092 1,034,209 6.0562 3.81%
1994-05-12 0 10.50 10.40 10.50 10.30 10.70 468,000 4,913,400 10.499 5.868 5.812 5.868 5.756 5.980 837,387 5.8675 2.94%
1994-05-11 0 10.20 10.20 10.30 10.20 10.50 80,000 828,400 10.355 5.701 5.701 5.756 5.701 5.868 143,143 5.7872 0.00%
1994-05-10 0 10.20 10.10 10.20 10.10 10.40 394,000 4,049,200 10.277 5.701 5.645 5.701 5.645 5.812 704,980 5.7437 2.00%
1994-05-09 0 10.00 9.950 10.00 10.00 10.20 522,000 5,233,600 10.026 5.589 5.561 5.589 5.589 5.701 934,009 5.6034 -1.96%
1994-05-06 0 10.20 10.10 10.20 10.10 10.60 560,000 5,801,200 10.359 5.701 5.645 5.701 5.645 5.924 1,002,002 5.7896 0.99%
1994-05-05 0 10.10 10.00 10.10 9.950 10.10 787,400 7,873,480 9.9993 5.645 5.589 5.645 5.561 5.645 1,408,886 5.5884 1.51%
1994-05-04 0 9.950 9.950 10.00 9.950 10.30 848,500 8,514,550 10.035 5.561 5.561 5.589 5.561 5.756 1,518,211 5.6083 -3.40%
1994-05-03 0 10.30 10.10 10.40 10.30 10.50 54,000 562,000 10.407 5.756 5.645 5.812 5.756 5.868 96,622 5.8165 -1.90%
1994-05-02 0 10.50 10.50 10.80 10.50 10.60 92,000 974,000 10.587 5.868 5.868 6.036 5.868 5.924 164,615 5.9169 -0.94%
1994-04-29 0 10.60 10.50 10.60 10.50 10.80 254,000 2,693,000 10.602 5.924 5.868 5.924 5.868 6.036 454,479 5.9255 -0.93%
1994-04-28 0 10.70 10.60 10.70 10.30 10.70 485,000 5,077,600 10.469 5.980 5.924 5.980 5.756 5.980 867,805 5.8511 0.94%
1994-04-27 0 10.60 10.50 10.60 10.50 10.80 1,002,000 10,589,200 10.568 5.924 5.868 5.924 5.868 6.036 1,792,867 5.9063 -1.85%
1994-04-26 0 10.80 10.80 10.90 10.80 10.80 128,000 1,382,400 10.800 6.036 6.036 6.092 6.036 6.036 229,029 6.0359 -1.82%
1994-04-25 0 11.00 10.90 11.00 10.90 11.00 328,800 3,614,720 10.994 6.148 6.092 6.148 6.092 6.148 588,318 6.1442 0.00%
1994-04-22 0 11.00 10.80 11.00 11.00 11.20 696,000 7,703,800 11.069 6.148 6.036 6.148 6.148 6.259 1,245,345 6.1861 -0.90%
1994-04-21 0 11.10 10.90 11.10 11.00 11.10 180,000 1,980,200 11.001 6.204 6.092 6.204 6.148 6.204 322,072 6.1483 -1.77%
1994-04-20 0 11.30 11.20 11.30 11.30 11.40 410,000 4,649,800 11.341 6.315 6.259 6.315 6.315 6.371 733,608 6.3383 -0.88%
1994-04-19 0 11.40 11.40 11.50 11.30 11.50 323,000 3,677,100 11.384 6.371 6.371 6.427 6.315 6.427 577,940 6.3624 -0.87%
1994-04-18 0 11.50 11.40 11.50 11.50 11.60 371,000 4,272,300 11.516 6.427 6.371 6.427 6.427 6.483 663,826 6.4359 -0.86%
1994-04-15 0 11.60 11.60 11.70 11.60 11.70 42,000 488,000 11.619 6.483 6.483 6.539 6.483 6.539 75,150 6.4937 -0.85%
1994-04-14 0 11.70 11.60 11.70 11.70 11.80 562,000 6,589,800 11.726 6.539 6.483 6.539 6.539 6.595 1,005,580 6.5532 0.00%
1994-04-13 0 11.70 11.60 11.80 11.60 11.80 918,000 10,714,900 11.672 6.539 6.483 6.595 6.483 6.595 1,642,567 6.5233 1.74%
1994-04-12 0 11.50 11.40 11.50 11.50 11.70 561,000 6,485,800 11.561 6.427 6.371 6.427 6.427 6.539 1,003,791 6.4613 0.88%
1994-04-11 0 11.40 11.40 11.70 11.40 11.40 52,000 597,800 11.496 6.371 6.371 6.539 6.371 6.371 93,043 6.4250 -1.72%
1994-04-08 0 11.60 11.40 11.50 11.40 11.60 3,450,000 39,617,800 11.483 6.483 6.371 6.427 6.371 6.483 6,173,045 6.4179 0.87%
1994-04-07 0 11.50 11.10 11.50 11.50 11.70 340,000 3,927,000 11.550 6.427 6.204 6.427 6.427 6.539 608,358 6.4551 -2.54%
1994-04-06 0 11.80 11.70 11.80 11.40 12.00 844,000 9,977,400 11.822 6.595 6.539 6.595 6.371 6.707 1,510,160 6.6069 3.51%
1994-03-31 0 11.40 11.40 11.50 11.20 11.50 335,000 3,806,200 11.362 6.371 6.371 6.427 6.259 6.427 599,412 6.3499 -2.56%
1994-03-30 0 11.70 11.60 11.70 11.30 11.70 280,000 3,242,200 11.579 6.539 6.483 6.539 6.315 6.539 501,001 6.4714 2.63%
1994-03-29 0 11.40 11.40 11.60 11.30 11.50 101,000 1,153,800 11.424 6.371 6.371 6.483 6.315 6.427 180,718 6.3845 4.59%
1994-03-28 0 10.90 11.00 11.70 10.90 12.40 501,166 5,977,442 11.927 6.092 6.148 6.539 6.092 6.930 896,731 6.6658 -12.10%
1994-03-25 0 12.40 12.40 12.70 11.40 12.80 1,250,000 15,306,800 12.245 6.930 6.930 7.098 6.371 7.154 2,236,611 6.8437 9.73%
1994-03-24 0 11.30 11.30 11.50 10.80 11.60 1,302,000 14,731,000 11.314 6.315 6.315 6.427 6.036 6.483 2,329,654 6.3233 4.63%
1994-03-23 0 10.80 10.80 10.90 10.60 11.00 401,000 4,333,300 10.806 6.036 6.036 6.092 5.924 6.148 717,505 6.0394 0.00%
1994-03-22 0 10.80 10.80 11.00 10.10 10.80 1,006,000 10,489,200 10.427 6.036 6.036 6.148 5.645 6.036 1,800,024 5.8273 4.85%
1994-03-21 0 10.30 10.30 10.40 10.00 10.40 404,000 4,122,200 10.203 5.756 5.756 5.812 5.589 5.812 722,873 5.7025 3.00%
1994-03-18 0 10.00 10.00 10.30 9.950 10.30 901,086 9,026,526 10.017 5.589 5.589 5.756 5.561 5.756 1,612,303 5.5985 -0.99%
1994-03-17 0 10.10 10.10 10.20 10.00 10.20 184,000 1,840,400 10.002 5.645 5.645 5.701 5.589 5.701 329,229 5.5900 -0.98%
1994-03-16 0 10.20 10.20 10.50 10.20 10.20 92,000 938,400 10.200 5.701 5.701 5.868 5.701 5.701 164,615 5.7006 0.99%
1994-03-15 0 10.10 10.00 10.10 10.00 10.50 758,000 7,669,200 10.118 5.645 5.589 5.645 5.589 5.868 1,356,281 5.6546 -3.81%
1994-03-14 0 10.50 10.20 10.50 10.10 10.50 414,000 4,239,200 10.240 5.868 5.701 5.868 5.645 5.868 740,765 5.7227 0.00%
1994-03-11 0 10.50 10.10 10.50 10.10 10.90 786,000 8,374,800 10.655 5.868 5.645 5.868 5.645 6.092 1,406,381 5.9549 -4.55%
1994-03-10 0 11.00 10.90 11.00 10.60 11.00 708,000 7,707,400 10.886 6.148 6.092 6.148 5.924 6.148 1,266,816 6.0841 2.80%
1994-03-09 0 10.70 10.60 10.70 10.50 10.70 284,000 3,006,000 10.585 5.980 5.924 5.980 5.868 5.980 508,158 5.9155 3.88%
1994-03-08 0 10.30 10.30 10.40 10.20 10.30 64,000 657,800 10.278 5.756 5.756 5.812 5.701 5.756 114,514 5.7443 1.98%
1994-03-07 0 10.10 10.00 10.10 10.00 10.40 550,000 5,621,800 10.221 5.645 5.589 5.645 5.589 5.812 984,109 5.7126 0.00%
1994-03-04 0 10.10 10.00 10.10 10.00 10.50 1,272,000 12,786,200 10.052 5.645 5.589 5.645 5.589 5.868 2,275,975 5.6179 0.00%
1994-03-03 0 10.10 10.10 - 9.900 10.10 1,499,000 14,986,900 9.9979 5.645 5.645 - 5.533 5.645 2,682,143 5.5877 1.51%
1994-03-02 0 9.950 9.950 10.00 9.800 10.00 1,942,000 19,290,200 9.9332 5.561 5.561 5.589 5.477 5.589 3,474,798 5.5515 0.00%
1994-03-01 0 9.950 9.950 10.00 9.750 10.10 1,964,000 19,509,000 9.9333 5.561 5.561 5.589 5.449 5.645 3,514,163 5.5515 2.05%
1994-02-28 0 9.750 9.750 9.800 9.750 9.950 520,000 5,141,100 9.8867 5.449 5.449 5.477 5.449 5.561 930,430 5.5255 -1.52%
1994-02-25 0 9.900 - 9.850 9.850 10.50 1,336,000 13,398,200 10.029 5.533 - 5.505 5.505 5.868 2,390,489 5.6048 -5.71%
1994-02-24 0 10.50 10.40 10.50 10.40 10.80 862,000 9,052,800 10.502 5.868 5.812 5.868 5.812 6.036 1,542,367 5.8694 -2.78%
1994-02-23 0 10.80 10.70 10.80 10.70 11.00 608,000 6,575,800 10.815 6.036 5.980 6.036 5.980 6.148 1,087,887 6.0446 -1.82%
1994-02-22 0 11.00 10.90 11.00 10.60 11.00 1,317,000 14,227,500 10.803 6.148 6.092 6.148 5.924 6.148 2,356,493 6.0376 3.77%
1994-02-21 0 10.60 10.50 10.60 10.50 10.70 1,546,000 16,366,600 10.586 5.924 5.868 5.924 5.868 5.980 2,766,240 5.9166 -1.85%
1994-02-18 0 10.80 10.70 10.80 10.60 11.40 866,000 9,542,400 11.019 6.036 5.980 6.036 5.924 6.371 1,549,524 6.1583 -5.26%
1994-02-17 0 11.40 11.40 11.50 11.20 11.80 1,359,000 15,501,200 11.406 6.371 6.371 6.427 6.259 6.595 2,431,643 6.3748 -2.56%
1994-02-16 0 11.70 11.70 11.80 11.70 12.00 542,000 6,401,400 11.811 6.539 6.539 6.595 6.539 6.707 969,794 6.6008 0.00%
1994-02-15 0 11.70 - 11.80 11.70 12.30 876,000 10,500,400 11.987 6.539 - 6.595 6.539 6.874 1,567,417 6.6992 -4.10%
1994-02-14 0 12.20 12.10 12.20 12.10 12.20 98,000 1,186,800 12.110 6.818 6.762 6.818 6.762 6.818 175,350 6.7682 -3.17%
1994-02-09 0 12.60 12.50 12.60 12.40 12.60 884,000 11,034,000 12.482 7.042 6.986 7.042 6.930 7.042 1,581,731 6.9759 3.28%
1994-02-08 0 12.20 12.20 12.30 11.80 12.20 306,000 3,670,400 11.995 6.818 6.818 6.874 6.595 6.818 547,522 6.7037 3.39%
1994-02-07 0 11.80 11.80 11.90 11.60 12.10 664,000 7,921,200 11.930 6.595 6.595 6.651 6.483 6.762 1,188,088 6.6672 -4.84%
1994-02-04 0 12.40 12.40 12.50 12.30 12.50 46,000 569,400 12.378 6.930 6.930 6.986 6.874 6.986 82,307 6.9180 -1.59%
1994-02-03 0 12.60 12.60 12.70 12.60 13.10 25,244,000 319,350,200 12.651 7.042 7.042 7.098 7.042 7.321 45,168,799 7.0702 -2.33%
1994-02-02 0 12.90 12.90 13.00 12.90 13.10 1,246,000 16,188,200 12.992 7.210 7.210 7.265 7.210 7.321 2,229,453 7.2611 0.00%
1994-02-01 0 12.90 12.90 13.00 12.30 13.00 994,000 12,733,600 12.810 7.210 7.210 7.265 6.874 7.265 1,778,553 7.1595 4.88%
1994-01-31 0 12.30 12.30 - 11.90 12.30 215,000 2,623,100 12.200 6.874 6.874 - 6.651 6.874 384,697 6.8186 2.50%
1994-01-28 0 12.00 12.00 12.30 11.70 12.10 750,000 8,953,000 11.937 6.707 6.707 6.874 6.539 6.762 1,341,966 6.6716 2.56%
1994-01-27 0 11.70 11.60 11.70 11.40 11.80 617,000 7,160,100 11.605 6.539 6.483 6.539 6.371 6.595 1,103,991 6.4857 1.74%
1994-01-26 0 11.50 - 11.60 11.50 11.90 936,000 10,952,000 11.701 6.427 - 6.483 6.427 6.651 1,674,774 6.5394 -4.17%
1994-01-25 0 12.00 12.00 12.10 12.00 12.10 394,000 4,751,400 12.059 6.707 6.707 6.762 6.707 6.762 704,980 6.7398 -1.64%
1994-01-24 0 12.20 - 12.20 12.10 12.70 590,166 7,333,625 12.426 6.818 - 6.818 6.762 7.098 1,055,977 6.9449 -0.81%
1994-01-21 0 12.30 12.10 12.30 11.60 12.40 1,108,000 13,379,600 12.075 6.874 6.762 6.874 6.483 6.930 1,982,532 6.7487 5.13%
1994-01-20 0 11.70 11.60 11.80 11.50 12.00 1,779,500 21,058,300 11.834 6.539 6.483 6.595 6.427 6.707 3,184,039 6.6137 2.63%
1994-01-19 0 11.40 11.30 11.40 11.40 11.70 760,000 8,735,400 11.494 6.371 6.315 6.371 6.371 6.539 1,359,859 6.4238 -2.56%
1994-01-18 0 11.70 11.60 11.70 11.70 11.90 1,168,000 13,731,000 11.756 6.539 6.483 6.539 6.539 6.651 2,089,889 6.5702 0.86%
1994-01-17 0 11.60 11.50 11.60 11.30 11.60 210,000 2,402,800 11.442 6.483 6.427 6.483 6.315 6.483 375,751 6.3947 4.50%
1994-01-14 0 11.10 11.10 11.40 10.20 11.20 994,000 10,792,600 10.858 6.204 6.204 6.371 5.701 6.259 1,778,553 6.0682 8.82%
1994-01-13 0 10.20 - 10.30 10.20 10.80 886,000 9,296,600 10.493 5.701 - 5.756 5.701 6.036 1,585,310 5.8642 -5.56%
1994-01-12 0 10.80 10.70 10.80 10.70 11.20 1,141,000 12,345,100 10.820 6.036 5.980 6.036 5.980 6.259 2,041,578 6.0468 -4.42%
1994-01-11 0 11.30 11.20 11.30 11.30 11.60 320,000 3,644,600 11.389 6.315 6.259 6.315 6.315 6.483 572,572 6.3653 -2.59%
1994-01-10 0 11.60 11.50 11.60 11.50 11.70 626,000 7,286,800 11.640 6.483 6.427 6.483 6.427 6.539 1,120,095 6.5055 2.65%
1994-01-07 0 11.30 11.20 11.30 11.30 12.00 794,000 9,059,000 11.409 6.315 6.259 6.315 6.315 6.707 1,420,695 6.3765 -5.83%
1994-01-06 0 12.00 12.00 12.10 11.90 12.40 1,260,000 15,237,200 12.093 6.707 6.707 6.762 6.651 6.930 2,254,504 6.7586 -3.23%
1994-01-05 0 12.40 12.40 12.50 12.30 12.50 486,000 6,006,000 12.358 6.930 6.930 6.986 6.874 6.986 869,594 6.9067 0.81%
1994-01-04 0 12.30 12.30 12.40 12.20 12.50 788,000 9,753,600 12.378 6.874 6.874 6.930 6.818 6.986 1,409,959 6.9176 0.82%
1994-01-03 0 12.20 12.20 - 11.80 12.20 770,000 9,244,400 12.006 6.818 6.818 - 6.595 6.818 1,377,752 6.7098

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top