Hisense Home Appliances Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00921  1996-07-23    
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
2026-06-08 0 24.90 24.86 24.90 23.38 25.18 1,090,008 27,074,056 24.838 24.90 24.86 24.90 23.38 25.18 1,090,008 24.838 -0.24%
2026-06-05 0 24.96 24.96 24.98 24.74 25.16 1,184,000 29,553,620 24.961 24.96 24.96 24.98 24.74 25.16 1,184,000 24.961 1.05%
2026-06-04 0 24.70 24.58 24.70 24.54 25.20 946,382 23,515,633 24.848 24.70 24.58 24.70 24.54 25.20 946,382 24.848 -1.67%
2026-06-03 0 25.12 25.10 25.12 24.56 25.50 1,928,050 48,300,760 25.052 25.12 25.10 25.12 24.56 25.50 1,928,050 25.052 1.05%
2026-06-02 0 24.86 24.86 24.90 23.56 24.96 2,617,000 64,416,020 24.614 24.86 24.86 24.90 23.56 24.96 2,617,000 24.614 4.54%
2026-06-01 0 23.78 23.76 23.80 22.78 23.98 1,628,000 38,403,064 23.589 23.78 23.76 23.80 22.78 23.98 1,628,000 23.589 3.57%
2026-05-29 0 22.96 22.86 22.96 22.54 23.46 762,000 17,606,310 23.105 22.96 22.86 22.96 22.54 23.46 762,000 23.105 0.17%
2026-05-28 0 22.92 22.86 22.92 22.50 23.10 1,350,019 30,830,907 22.837 22.92 22.86 22.92 22.50 23.10 1,350,019 22.837 -1.88%
2026-05-27 0 23.36 23.32 23.36 23.14 23.66 1,715,000 40,148,210 23.410 23.36 23.32 23.36 23.14 23.66 1,715,000 23.410 -0.43%
2026-05-26 0 23.46 23.38 23.46 22.88 23.72 2,417,000 56,610,940 23.422 23.46 23.38 23.46 22.88 23.72 2,417,000 23.422 2.09%
2026-05-22 0 22.98 22.98 23.00 22.72 23.56 1,232,950 28,570,329 23.172 22.98 22.98 23.00 22.72 23.56 1,232,950 23.172 -0.17%
2026-05-21 0 23.02 22.98 23.02 22.74 23.68 1,139,174 26,331,515 23.115 23.02 22.98 23.02 22.74 23.68 1,139,174 23.115 -1.71%
2026-05-20 0 23.42 23.30 23.42 22.92 23.54 1,123,019 26,217,715 23.346 23.42 23.30 23.42 22.92 23.54 1,123,019 23.346 -0.09%
2026-05-19 0 23.44 23.28 23.44 23.00 23.54 1,658,102 38,692,684 23.336 23.44 23.28 23.44 23.00 23.54 1,658,102 23.336 0.26%
2026-05-18 0 23.38 23.26 23.40 23.08 23.78 1,746,000 40,756,540 23.343 23.38 23.26 23.40 23.08 23.78 1,746,000 23.343 -1.35%
2026-05-15 0 23.70 23.54 23.70 22.60 23.80 2,117,864 49,710,647 23.472 23.70 23.54 23.70 22.60 23.80 2,117,864 23.472 3.04%
2026-05-14 0 23.00 22.86 23.00 22.70 23.28 1,410,235 32,456,130 23.015 23.00 22.86 23.00 22.70 23.28 1,410,235 23.015 0.52%
2026-05-13 0 22.88 22.86 22.96 22.76 23.40 1,066,000 24,464,709 22.950 22.88 22.86 22.96 22.76 23.40 1,066,000 22.950 -3.21%
2026-05-12 0 23.64 23.54 23.64 23.20 24.16 1,678,000 39,397,120 23.479 23.64 23.54 23.64 23.20 24.16 1,678,000 23.479 -0.92%
2026-05-11 0 23.86 23.68 23.86 23.34 24.20 1,666,000 39,725,960 23.845 23.86 23.68 23.86 23.34 24.20 1,666,000 23.845 0.59%
2026-05-08 0 23.72 23.66 23.72 23.08 23.92 1,103,000 26,102,560 23.665 23.72 23.66 23.72 23.08 23.92 1,103,000 23.665 -0.08%
2026-05-07 0 23.74 23.60 23.74 23.46 24.04 1,820,000 43,365,134 23.827 23.74 23.60 23.74 23.46 24.04 1,820,000 23.827 0.85%
2026-05-06 0 23.54 23.36 23.54 22.86 23.54 1,863,000 43,431,250 23.313 23.54 23.36 23.54 22.86 23.54 1,863,000 23.313 2.79%
2026-05-05 0 22.90 22.84 22.90 22.54 22.96 307,500 7,022,970 22.839 22.90 22.84 22.90 22.54 22.96 307,500 22.839 -1.38%
2026-05-04 0 23.22 23.22 23.24 22.50 23.46 408,480 9,477,815 23.203 23.22 23.22 23.24 22.50 23.46 408,480 23.203 0.78%
2026-04-30 0 23.04 23.00 23.04 22.68 23.50 1,678,356 38,718,669 23.069 23.04 23.00 23.04 22.68 23.50 1,678,356 23.069 1.14%
2026-04-29 0 22.78 22.76 22.78 21.62 23.08 2,220,100 50,345,412 22.677 22.78 22.76 22.78 21.62 23.08 2,220,100 22.677 5.86%
2026-04-28 0 21.52 21.42 21.52 20.94 21.58 566,000 12,078,920 21.341 21.52 21.42 21.52 20.94 21.58 566,000 21.341 1.22%
2026-04-27 0 21.26 21.14 21.26 21.06 21.68 701,000 14,964,840 21.348 21.26 21.14 21.26 21.06 21.68 701,000 21.348 0.85%
2026-04-24 0 21.08 21.02 21.12 20.50 21.30 610,098 12,784,619 20.955 21.08 21.02 21.12 20.50 21.30 610,098 20.955 1.64%
2026-04-23 0 20.74 20.72 20.74 20.54 21.44 4,955,000 103,195,471 20.827 20.74 20.72 20.74 20.54 21.44 4,955,000 20.827 -2.81%
2026-04-22 0 21.34 21.34 21.36 21.10 21.62 530,000 11,369,348 21.452 21.34 21.34 21.36 21.10 21.62 530,000 21.452 -1.66%
2026-04-21 0 21.70 21.48 21.70 21.50 21.72 385,177 8,318,558 21.597 21.70 21.48 21.70 21.50 21.72 385,177 21.597 1.02%
2026-04-20 0 21.48 21.48 21.52 21.04 21.66 870,000 18,599,178 21.378 21.48 21.48 21.52 21.04 21.66 870,000 21.378 -0.37%
2026-04-17 0 21.56 21.56 21.58 21.38 21.84 1,145,000 24,726,540 21.595 21.56 21.56 21.58 21.38 21.84 1,145,000 21.595 0.56%
2026-04-16 0 21.44 21.36 21.44 21.06 21.48 511,700 10,881,090 21.265 21.44 21.36 21.44 21.06 21.48 511,700 21.265 1.42%
2026-04-15 0 21.14 21.00 21.16 20.86 21.30 643,000 13,588,194 21.132 21.14 21.00 21.16 20.86 21.30 643,000 21.132 1.34%
2026-04-14 0 20.86 20.70 20.86 20.50 21.00 888,000 18,408,620 20.730 20.86 20.70 20.86 20.50 21.00 888,000 20.730 1.26%
2026-04-13 0 20.60 20.60 20.62 20.28 20.74 698,000 14,269,997 20.444 20.60 20.60 20.62 20.28 20.74 698,000 20.444 -0.58%
2026-04-10 0 20.72 20.70 20.72 20.50 21.12 791,000 16,512,361 20.875 20.72 20.70 20.72 20.50 21.12 791,000 20.875 0.88%
2026-04-09 0 20.54 20.54 20.58 20.50 20.84 500,980 10,350,344 20.660 20.54 20.54 20.58 20.50 20.84 500,980 20.660 -1.44%
2026-04-08 0 20.84 20.78 20.84 20.20 20.88 1,177,000 24,260,370 20.612 20.84 20.78 20.84 20.20 20.88 1,177,000 20.612 3.37%
2026-04-02 0 20.16 20.00 20.16 19.82 20.32 944,000 18,899,670 20.021 20.16 20.00 20.16 19.82 20.32 944,000 20.021 0.40%
2026-04-01 0 20.08 20.08 20.16 20.04 20.44 1,323,000 26,750,210 20.219 20.08 20.08 20.16 20.04 20.44 1,323,000 20.219 0.65%
2026-03-31 0 19.95 19.79 19.96 19.53 20.30 2,010,076 39,993,821 19.897 19.95 19.79 19.96 19.53 20.30 2,010,076 19.897 1.63%
2026-03-30 0 19.63 19.60 19.65 19.53 20.98 2,145,000 42,542,033 19.833 19.63 19.60 19.65 19.53 20.98 2,145,000 19.833 -6.43%
2026-03-27 0 20.98 20.88 20.98 20.68 21.56 1,428,100 29,837,852 20.893 20.98 20.88 20.98 20.68 21.56 1,428,100 20.893 -3.14%
2026-03-26 0 21.66 21.60 21.66 21.50 22.22 799,300 17,368,216 21.729 21.66 21.60 21.66 21.50 22.22 799,300 21.729 -1.63%
2026-03-25 0 22.02 22.00 22.02 21.62 22.08 602,000 13,196,040 21.920 22.02 22.00 22.02 21.62 22.08 602,000 21.920 1.29%
2026-03-24 0 21.74 21.68 21.74 21.02 21.84 579,000 12,364,203 21.354 21.74 21.68 21.74 21.02 21.84 579,000 21.354 1.97%
2026-03-23 0 21.32 21.22 21.32 20.82 21.90 961,030 20,320,940 21.145 21.32 21.22 21.32 20.82 21.90 961,030 21.145 -2.56%
2026-03-20 0 21.88 21.84 21.88 21.74 22.40 916,000 20,129,280 21.975 21.88 21.84 21.88 21.74 22.40 916,000 21.975 -2.23%
2026-03-19 0 22.38 22.36 22.38 22.32 22.92 682,000 15,301,070 22.436 22.38 22.36 22.38 22.32 22.92 682,000 22.436 -2.36%
2026-03-18 0 22.92 22.82 22.92 22.76 23.00 204,000 4,667,520 22.880 22.92 22.82 22.92 22.76 23.00 204,000 22.880 -0.17%
2026-03-17 0 22.96 22.90 22.96 22.48 23.00 805,000 18,424,840 22.888 22.96 22.90 22.96 22.48 23.00 805,000 22.888 2.32%
2026-03-16 0 22.44 22.32 22.44 22.14 22.48 360,344 8,054,976 22.354 22.44 22.32 22.44 22.14 22.48 360,344 22.354 0.09%
2026-03-13 0 22.42 22.30 22.42 22.16 22.48 582,000 12,982,970 22.308 22.42 22.30 22.42 22.16 22.48 582,000 22.308 0.00%
2026-03-12 0 22.42 22.30 22.42 22.24 23.00 1,096,000 24,523,420 22.375 22.42 22.30 22.42 22.24 23.00 1,096,000 22.375 -1.67%
2026-03-11 0 22.80 22.66 22.80 22.48 23.16 516,000 11,705,609 22.685 22.80 22.66 22.80 22.48 23.16 516,000 22.685 -0.52%
2026-03-10 0 22.92 22.84 22.92 22.58 22.94 631,000 14,372,660 22.778 22.92 22.84 22.92 22.58 22.94 631,000 22.778 1.51%
2026-03-09 0 22.58 22.50 22.58 22.04 22.58 781,000 17,464,840 22.362 22.58 22.50 22.58 22.04 22.58 781,000 22.362 -1.83%
2026-03-06 0 23.00 22.92 23.00 22.44 23.00 481,000 10,987,088 22.842 23.00 22.92 23.00 22.44 23.00 481,000 22.842 2.50%
2026-03-05 0 22.44 22.40 22.44 22.20 22.96 768,000 17,371,030 22.619 22.44 22.40 22.44 22.20 22.96 768,000 22.619 -0.18%
2026-03-04 0 22.48 22.40 22.48 22.14 22.80 845,000 18,917,030 22.387 22.48 22.40 22.48 22.14 22.80 845,000 22.387 -1.58%
2026-03-03 0 22.84 22.82 22.84 22.68 23.46 765,000 17,596,940 23.003 22.84 22.82 22.84 22.68 23.46 765,000 23.003 -1.72%
2026-03-02 0 23.24 23.08 23.24 23.04 23.94 1,004,000 23,304,629 23.212 23.24 23.08 23.24 23.04 23.94 1,004,000 23.212 -3.01%
2026-02-27 0 23.96 23.88 23.96 23.60 23.98 315,300 7,503,844 23.799 23.96 23.88 23.96 23.60 23.98 315,300 23.799 0.93%
2026-02-26 0 23.74 23.64 23.76 23.54 24.32 865,000 20,574,380 23.785 23.74 23.64 23.76 23.54 24.32 865,000 23.785 -1.82%
2026-02-25 0 24.18 24.12 24.20 24.00 24.82 668,000 16,258,130 24.339 24.18 24.12 24.20 24.00 24.82 668,000 24.339 -1.14%
2026-02-24 0 24.46 24.38 24.46 24.00 24.50 838,481 20,322,134 24.237 24.46 24.38 24.46 24.00 24.50 838,481 24.237 -0.08%
2026-02-23 0 24.48 24.36 24.48 24.18 24.76 393,000 9,633,139 24.512 24.48 24.36 24.48 24.18 24.76 393,000 24.512 1.66%
2026-02-20 0 24.08 23.96 24.08 23.66 24.14 291,000 6,974,713 23.968 24.08 23.96 24.08 23.66 24.14 291,000 23.968 0.67%
2026-02-16 0 23.92 23.92 24.18 23.86 24.22 44,000 1,054,120 23.957 23.92 23.92 24.18 23.86 24.22 44,000 23.957 0.25%
2026-02-13 0 23.86 23.72 23.86 23.62 24.28 496,000 11,838,340 23.868 23.86 23.72 23.86 23.62 24.28 496,000 23.868 -1.32%
2026-02-12 0 24.18 24.06 24.18 23.80 24.38 1,181,140 28,542,280 24.165 24.18 24.06 24.18 23.80 24.38 1,181,140 24.165 0.33%
2026-02-11 0 24.10 24.08 24.10 23.62 24.18 623,000 14,979,370 24.044 24.10 24.08 24.10 23.62 24.18 623,000 24.044 1.01%
2026-02-10 0 23.86 23.86 23.96 23.46 24.04 959,000 22,866,340 23.844 23.86 23.86 23.96 23.46 24.04 959,000 23.844 1.45%
2026-02-09 0 23.52 23.46 23.52 23.00 23.56 661,700 15,393,150 23.263 23.52 23.46 23.52 23.00 23.56 661,700 23.263 0.43%
2026-02-06 0 23.42 23.40 23.42 23.08 23.58 962,000 22,416,790 23.302 23.42 23.40 23.42 23.08 23.58 962,000 23.302 -1.18%
2026-02-05 0 23.70 23.64 23.70 23.02 23.86 1,408,392 33,300,360 23.644 23.70 23.64 23.70 23.02 23.86 1,408,392 23.644 1.37%
2026-02-04 0 23.38 23.36 23.38 23.12 23.58 2,046,310 47,728,127 23.324 23.38 23.36 23.38 23.12 23.58 2,046,310 23.324 -0.26%
2026-02-03 0 23.44 23.34 23.44 22.96 23.58 1,105,000 25,903,874 23.442 23.44 23.34 23.44 22.96 23.58 1,105,000 23.442 1.30%
2026-02-02 0 23.14 23.10 23.14 22.60 23.18 1,110,000 25,374,384 22.860 23.14 23.10 23.14 22.60 23.18 1,110,000 22.860 1.05%
2026-01-30 0 22.90 22.80 22.90 22.80 23.30 836,181 19,201,403 22.963 22.90 22.80 22.90 22.80 23.30 836,181 22.963 -1.63%
2026-01-29 0 23.28 23.24 23.28 22.60 23.28 1,016,181 23,507,050 23.133 23.28 23.24 23.28 22.60 23.28 1,016,181 23.133 2.56%
2026-01-28 0 22.70 22.68 22.70 22.56 22.98 1,465,000 33,271,600 22.711 22.70 22.68 22.70 22.56 22.98 1,465,000 22.711 -1.22%
2026-01-27 0 22.98 22.94 22.98 22.90 23.26 1,221,000 28,177,660 23.078 22.98 22.94 22.98 22.90 23.26 1,221,000 23.078 -0.61%
2026-01-26 0 23.12 23.00 23.12 22.80 23.26 1,029,300 23,687,868 23.014 23.12 23.00 23.12 22.80 23.26 1,029,300 23.014 -0.17%
2026-01-23 0 23.16 23.12 23.16 23.10 24.34 2,947,061 68,969,043 23.403 23.16 23.12 23.16 23.10 24.34 2,947,061 23.403 -4.77%
2026-01-22 0 24.32 24.18 24.34 24.08 24.38 431,615 10,467,246 24.251 24.32 24.18 24.34 24.08 24.38 431,615 24.251 0.25%
2026-01-21 0 24.26 24.18 24.26 23.74 24.34 773,000 18,558,260 24.008 24.26 24.18 24.26 23.74 24.34 773,000 24.008 -0.33%
2026-01-20 0 24.34 24.26 24.34 24.10 24.66 1,623,000 39,616,160 24.409 24.34 24.26 24.34 24.10 24.66 1,623,000 24.409 0.33%
2026-01-19 0 24.26 24.22 24.30 23.86 24.50 832,100 20,133,891 24.196 24.26 24.22 24.30 23.86 24.50 832,100 24.196 0.50%
2026-01-16 0 24.14 24.08 24.16 23.46 24.18 1,729,000 41,365,500 23.925 24.14 24.08 24.16 23.46 24.18 1,729,000 23.925 2.20%
2026-01-15 0 23.62 23.52 23.62 23.26 23.70 1,256,050 29,584,270 23.553 23.62 23.52 23.62 23.26 23.70 1,256,050 23.553 0.60%
2026-01-14 0 23.48 23.38 23.50 23.16 23.62 1,189,000 27,733,200 23.325 23.48 23.38 23.50 23.16 23.62 1,189,000 23.325 0.86%
2026-01-13 0 23.28 23.26 23.28 23.06 23.64 1,118,000 26,067,000 23.316 23.28 23.26 23.28 23.06 23.64 1,118,000 23.316 0.95%
2026-01-12 0 23.06 23.02 23.06 22.90 23.42 1,660,000 38,266,740 23.052 23.06 23.02 23.06 22.90 23.42 1,660,000 23.052 -0.86%
2026-01-09 0 23.26 23.22 23.26 23.08 23.40 799,618 18,574,314 23.229 23.26 23.22 23.26 23.08 23.40 799,618 23.229 0.43%
2026-01-08 0 23.16 23.12 23.16 23.00 23.68 1,940,200 45,101,999 23.246 23.16 23.12 23.16 23.00 23.68 1,940,200 23.246 -2.20%
2026-01-07 0 23.68 23.64 23.68 23.50 23.78 1,379,000 32,566,040 23.616 23.68 23.64 23.68 23.50 23.78 1,379,000 23.616 0.59%
2026-01-06 0 23.54 23.52 23.54 23.42 23.70 1,437,000 33,828,100 23.541 23.54 23.52 23.54 23.42 23.70 1,437,000 23.541 0.26%
2026-01-05 0 23.48 23.48 23.52 23.22 23.62 719,000 16,868,120 23.461 23.48 23.48 23.52 23.22 23.62 719,000 23.461 -0.51%
2026-01-02 0 23.60 23.60 23.64 23.08 23.78 716,000 16,841,360 23.521 23.60 23.60 23.64 23.08 23.78 716,000 23.521 1.81%
2025-12-31 0 23.18 23.08 23.20 23.02 23.90 491,000 11,420,860 23.260 23.18 23.08 23.20 23.02 23.90 491,000 23.260 -0.94%
2025-12-30 0 23.40 23.12 23.40 23.12 23.42 773,917 17,993,240 23.250 23.40 23.12 23.40 23.12 23.42 773,917 23.250 0.34%
2025-12-29 0 23.32 23.30 23.32 23.28 23.82 677,800 15,902,628 23.462 23.32 23.30 23.32 23.28 23.82 677,800 23.462 -1.35%
2025-12-24 0 23.64 23.58 23.66 23.44 23.88 773,286 18,217,478 23.559 23.64 23.58 23.66 23.44 23.88 773,286 23.559 -0.92%
2025-12-23 0 23.86 23.74 23.86 23.68 24.20 739,019 17,637,300 23.866 23.86 23.74 23.86 23.68 24.20 739,019 23.866 -0.91%
2025-12-22 0 24.08 23.96 24.10 23.98 24.62 906,548 21,853,793 24.107 24.08 23.96 24.10 23.98 24.62 906,548 24.107 -2.19%
2025-12-19 0 24.62 24.50 24.62 24.22 24.72 877,890 21,578,746 24.580 24.62 24.50 24.62 24.22 24.72 877,890 24.580 0.98%
2025-12-18 0 24.38 24.38 24.40 24.10 24.74 640,000 15,568,740 24.326 24.38 24.38 24.40 24.10 24.74 640,000 24.326 -0.25%
2025-12-17 0 24.44 24.42 24.48 24.12 24.60 855,000 20,818,120 24.349 24.44 24.42 24.48 24.12 24.60 855,000 24.349 -0.08%
2025-12-16 0 24.46 24.44 24.54 24.40 25.04 562,000 13,800,420 24.556 24.46 24.44 24.54 24.40 25.04 562,000 24.556 -2.32%
2025-12-15 0 25.04 25.04 25.12 24.52 25.44 764,000 19,198,904 25.129 25.04 25.04 25.12 24.52 25.44 764,000 25.129 -0.87%
2025-12-12 0 25.26 25.24 25.26 24.68 25.26 1,098,100 27,474,752 25.020 25.26 25.24 25.26 24.68 25.26 1,098,100 25.020 1.20%
2025-12-11 0 24.96 24.96 24.98 24.76 25.38 687,580 17,271,622 25.119 24.96 24.96 24.98 24.76 25.38 687,580 25.119 -0.24%
2025-12-10 0 25.02 25.02 25.04 24.46 25.06 882,000 21,843,180 24.766 25.02 25.02 25.04 24.46 25.06 882,000 24.766 0.72%
2025-12-09 0 24.84 24.56 24.84 24.50 25.46 1,204,500 29,926,660 24.846 24.84 24.56 24.84 24.50 25.46 1,204,500 24.846 -0.32%
2025-12-08 0 24.92 24.90 24.92 24.88 25.68 779,000 19,566,980 25.118 24.92 24.90 24.92 24.88 25.68 779,000 25.118 -3.34%
2025-12-05 0 25.78 25.70 25.78 25.66 26.14 374,000 9,672,460 25.862 25.78 25.70 25.78 25.66 26.14 374,000 25.862 -1.68%
2025-12-04 0 26.22 26.06 26.22 25.78 26.22 458,000 11,889,700 25.960 26.22 26.06 26.22 25.78 26.22 458,000 25.960 0.38%
2025-12-03 0 26.12 26.00 26.12 26.00 26.70 478,420 12,574,854 26.284 26.12 26.00 26.12 26.00 26.70 478,420 26.284 -1.06%
2025-12-02 0 26.40 26.36 26.40 25.56 26.60 1,914,000 50,358,990 26.311 26.40 26.36 26.40 25.56 26.60 1,914,000 26.311 2.40%
2025-12-01 0 25.78 25.64 25.78 24.78 25.78 931,852 23,918,218 25.667 25.78 25.64 25.78 24.78 25.78 931,852 25.667 1.26%
2025-11-28 0 25.46 25.40 25.46 25.30 25.68 787,000 20,046,440 25.472 25.46 25.40 25.46 25.30 25.68 787,000 25.472 -1.32%
2025-11-27 0 25.80 25.76 25.82 25.44 26.04 689,150 17,761,181 25.773 25.80 25.76 25.82 25.44 26.04 689,150 25.773 0.23%
2025-11-26 0 25.74 25.72 25.74 24.74 25.78 1,615,000 41,054,750 25.421 25.74 25.72 25.74 24.74 25.78 1,615,000 25.421 2.96%
2025-11-25 0 25.00 24.98 25.00 24.48 25.00 959,975 23,869,522 24.865 25.00 24.98 25.00 24.48 25.00 959,975 24.865 0.16%
2025-11-24 0 24.96 24.90 24.96 24.38 25.10 932,000 23,193,574 24.886 24.96 24.90 24.96 24.38 25.10 932,000 24.886 2.89%
2025-11-21 0 24.26 24.22 24.26 24.12 24.80 1,148,300 28,073,232 24.448 24.26 24.22 24.26 24.12 24.80 1,148,300 24.448 -0.41%
2025-11-20 0 24.36 24.34 24.36 24.24 24.66 952,000 23,245,460 24.418 24.36 24.34 24.36 24.24 24.66 952,000 24.418 0.58%
2025-11-19 0 24.22 24.20 24.22 24.16 24.66 672,000 16,366,600 24.355 24.22 24.20 24.22 24.16 24.66 672,000 24.355 0.25%
2025-11-18 0 24.16 24.14 24.16 24.08 24.98 2,155,000 52,615,330 24.415 24.16 24.14 24.16 24.08 24.98 2,155,000 24.415 -3.44%
2025-11-17 0 25.02 25.02 25.04 24.58 25.20 3,854,000 95,774,400 24.851 25.02 25.02 25.04 24.58 25.20 3,854,000 24.851 -0.48%
2025-11-14 0 25.14 25.14 25.18 25.10 25.70 1,549,073 39,125,114 25.257 25.14 25.14 25.18 25.10 25.70 1,549,073 25.257 -2.78%
2025-11-13 0 25.86 25.86 25.88 25.32 26.64 4,641,522 119,614,229 25.770 25.86 25.86 25.88 25.32 26.64 4,641,522 25.770 -2.85%
2025-11-12 0 26.62 26.60 26.62 24.86 26.78 6,367,670 166,012,431 26.071 26.62 26.60 26.62 24.86 26.78 6,367,670 26.071 6.99%
2025-11-11 0 24.88 24.82 24.88 24.60 25.32 3,424,000 85,345,811 24.926 24.88 24.82 24.88 24.60 25.32 3,424,000 24.926 0.65%
2025-11-10 0 24.72 24.72 24.78 23.76 24.96 3,177,000 77,616,660 24.431 24.72 24.72 24.78 23.76 24.96 3,177,000 24.431 3.78%
2025-11-07 0 23.82 23.78 23.82 23.20 23.94 1,632,000 38,604,310 23.655 23.82 23.78 23.82 23.20 23.94 1,632,000 23.655 1.62%
2025-11-06 0 23.44 23.30 23.44 23.08 23.52 1,107,000 25,893,460 23.391 23.44 23.30 23.44 23.08 23.52 1,107,000 23.391 0.69%
2025-11-05 0 23.28 23.26 23.28 22.60 23.30 1,796,304 41,362,655 23.027 23.28 23.26 23.28 22.60 23.30 1,796,304 23.027 0.69%
2025-11-04 0 23.12 23.08 23.12 22.92 23.42 1,160,000 26,843,317 23.141 23.12 23.08 23.12 22.92 23.42 1,160,000 23.141 0.35%
2025-11-03 0 23.04 23.00 23.04 22.80 23.14 1,153,585 26,503,364 22.975 23.04 23.00 23.04 22.80 23.14 1,153,585 22.975 0.44%
2025-10-31 0 22.94 22.94 22.96 22.36 23.06 2,257,200 51,374,214 22.760 22.94 22.94 22.96 22.36 23.06 2,257,200 22.760 2.05%
2025-10-30 0 22.48 22.48 22.50 22.30 24.16 7,509,657 171,663,874 22.859 22.48 22.48 22.50 22.30 24.16 7,509,657 22.859 -6.33%
2025-10-28 0 24.00 23.96 24.00 23.86 24.28 1,113,264 26,736,861 24.017 24.00 23.96 24.00 23.86 24.28 1,113,264 24.017 -0.08%
2025-10-27 0 24.02 24.02 24.04 23.50 24.18 1,489,580 35,732,145 23.988 24.02 24.02 24.04 23.50 24.18 1,489,580 23.988 2.21%
2025-10-24 0 23.50 23.46 23.50 23.06 23.62 1,212,000 28,374,720 23.411 23.50 23.46 23.50 23.06 23.62 1,212,000 23.411 1.38%
2025-10-23 0 23.18 23.12 23.18 22.82 23.28 1,140,235 26,276,623 23.045 23.18 23.12 23.18 22.82 23.28 1,140,235 23.045 -0.34%
2025-10-22 0 23.26 23.20 23.26 23.02 23.40 1,170,343 27,173,477 23.218 23.26 23.20 23.26 23.02 23.40 1,170,343 23.218 0.26%
2025-10-21 0 23.20 23.20 23.24 23.08 23.82 2,575,000 59,952,965 23.283 23.20 23.20 23.24 23.08 23.82 2,575,000 23.283 -1.28%
2025-10-20 0 23.50 23.50 23.52 23.42 23.98 1,913,000 45,126,940 23.590 23.50 23.50 23.52 23.42 23.98 1,913,000 23.590 0.17%
2025-10-17 0 23.46 23.46 23.52 23.22 24.38 2,819,086 66,715,605 23.666 23.46 23.46 23.52 23.22 24.38 2,819,086 23.666 -4.32%
2025-10-16 0 24.52 24.50 24.52 24.00 24.98 1,273,600 31,005,239 24.345 24.52 24.50 24.52 24.00 24.98 1,273,600 24.345 0.16%
2025-10-15 0 24.48 24.48 24.50 23.84 24.92 3,515,000 85,915,250 24.442 24.48 24.48 24.50 23.84 24.92 3,515,000 24.442 2.00%
2025-10-14 0 24.00 23.94 24.00 23.66 24.30 2,464,000 59,165,262 24.012 24.00 23.94 24.00 23.66 24.30 2,464,000 24.012 -0.17%
2025-10-13 0 24.04 24.00 24.04 23.32 24.12 2,328,532 55,246,947 23.726 24.04 24.00 24.04 23.32 24.12 2,328,532 23.726 -1.72%
2025-10-10 0 24.46 24.38 24.46 24.22 25.16 2,105,000 51,981,655 24.694 24.46 24.38 24.46 24.22 25.16 2,105,000 24.694 1.07%
2025-10-09 0 24.20 24.16 24.20 24.02 24.66 1,519,603 36,882,747 24.271 24.20 24.16 24.20 24.02 24.66 1,519,603 24.271 0.17%
2025-10-08 0 24.16 24.16 24.20 23.90 24.42 741,975 17,939,673 24.178 24.16 24.16 24.20 23.90 24.42 741,975 24.178 0.50%
2025-10-06 0 24.04 23.88 24.04 23.80 24.30 472,000 11,293,760 23.927 24.04 23.88 24.04 23.80 24.30 472,000 23.927 -1.15%
2025-10-03 0 24.32 24.32 24.40 23.92 24.50 533,000 12,922,551 24.245 24.32 24.32 24.40 23.92 24.50 533,000 24.245 -0.90%
2025-10-02 0 24.54 24.50 24.54 23.80 24.64 1,228,870 29,831,589 24.276 24.54 24.50 24.54 23.80 24.64 1,228,870 24.276 1.07%
2025-09-30 0 24.28 24.28 24.32 24.02 24.82 1,793,000 43,606,950 24.321 24.28 24.28 24.32 24.02 24.82 1,793,000 24.321 -1.22%
2025-09-29 0 24.58 24.56 24.58 24.42 25.98 5,039,000 126,156,181 25.036 24.58 24.56 24.58 24.42 25.98 5,039,000 25.036 -1.99%
2025-09-26 0 25.08 25.08 25.14 24.98 25.58 2,639,000 66,779,120 25.305 25.08 25.08 25.14 24.98 25.58 2,639,000 25.305 -0.48%
2025-09-25 0 25.20 25.20 25.22 25.08 26.94 6,035,000 154,628,814 25.622 25.20 25.20 25.22 25.08 26.94 6,035,000 25.622 -6.32%
2025-09-24 0 26.90 26.90 26.92 23.56 27.36 15,486,000 400,668,250 25.873 26.90 26.90 26.92 23.56 27.36 15,486,000 25.873 14.37%
2025-09-23 0 23.52 23.50 23.54 23.34 23.92 2,270,000 53,630,421 23.626 23.52 23.50 23.54 23.34 23.92 2,270,000 23.626 -1.42%
2025-09-22 0 23.86 23.84 23.86 23.36 23.94 4,205,785 99,717,373 23.710 23.86 23.84 23.86 23.36 23.94 4,205,785 23.710 1.02%
2025-09-19 0 23.62 23.62 23.64 23.18 23.90 5,337,999 126,220,117 23.646 23.62 23.62 23.64 23.18 23.90 5,337,999 23.646 0.25%
2025-09-18 0 23.56 23.54 23.56 23.10 23.92 4,340,000 102,215,243 23.552 23.56 23.54 23.56 23.10 23.92 4,340,000 23.552 0.51%
2025-09-17 0 23.44 23.44 23.46 22.18 23.68 5,203,000 120,541,493 23.168 23.44 23.44 23.46 22.18 23.68 5,203,000 23.168 5.78%
2025-09-16 0 22.16 22.16 22.18 21.50 22.30 2,259,000 49,565,360 21.941 22.16 22.16 22.18 21.50 22.30 2,259,000 21.941 1.56%
2025-09-15 0 21.82 21.82 21.92 21.80 22.24 1,951,200 42,778,418 21.924 21.82 21.82 21.92 21.80 22.24 1,951,200 21.924 -1.53%
2025-09-12 0 22.16 22.14 22.16 22.16 22.98 2,623,000 58,667,450 22.367 22.16 22.14 22.16 22.16 22.98 2,623,000 22.367 -2.55%
2025-09-11 0 22.74 22.62 22.74 22.44 22.76 1,139,000 25,742,280 22.601 22.74 22.62 22.74 22.44 22.76 1,139,000 22.601 0.26%
2025-09-10 0 22.68 22.68 22.76 22.58 23.04 1,015,000 23,046,455 22.706 22.68 22.68 22.76 22.58 23.04 1,015,000 22.706 -0.53%
2025-09-09 0 22.80 22.80 22.82 22.68 23.02 1,913,536 43,653,954 22.813 22.80 22.80 22.82 22.68 23.02 1,913,536 22.813 -0.26%
2025-09-08 0 22.86 22.84 22.86 22.52 22.90 2,437,000 55,443,035 22.751 22.86 22.84 22.86 22.52 22.90 2,437,000 22.751 0.62%
2025-09-05 0 22.72 22.72 22.76 22.54 23.14 2,109,000 48,021,840 22.770 22.72 22.72 22.76 22.54 23.14 2,109,000 22.770 0.26%
2025-09-04 0 22.66 22.64 22.66 22.42 22.76 1,513,903 34,196,839 22.589 22.66 22.64 22.66 22.42 22.76 1,513,903 22.589 0.80%
2025-09-03 0 22.48 22.48 22.50 22.40 23.68 4,422,000 100,678,250 22.768 22.48 22.48 22.50 22.40 23.68 4,422,000 22.768 -5.07%
2025-09-02 0 23.68 23.66 23.68 23.64 24.12 1,480,000 35,256,130 23.822 23.68 23.66 23.68 23.64 24.12 1,480,000 23.822 -0.67%
2025-09-01 0 23.84 23.82 23.90 23.62 24.58 1,772,000 42,443,957 23.953 23.84 23.82 23.90 23.62 24.58 1,772,000 23.953 -1.08%
2025-08-29 0 24.10 24.10 24.24 24.10 24.80 3,943,012 96,367,052 24.440 24.10 24.10 24.24 24.10 24.80 3,943,012 24.440 0.67%
2025-08-28 0 23.94 23.94 23.98 23.42 24.16 3,809,000 90,732,154 23.820 23.94 23.94 23.98 23.42 24.16 3,809,000 23.820 1.53%
2025-08-27 0 23.58 23.56 23.58 23.52 25.14 9,415,961 224,733,334 23.867 23.58 23.56 23.58 23.52 25.14 9,415,961 23.867 0.08%
2025-08-26 0 23.56 23.56 23.84 23.32 24.16 27,676,336 652,996,760 23.594 23.56 23.56 23.84 23.32 24.16 27,676,336 23.594 -1.17%
2025-08-25 0 23.84 23.84 23.86 23.04 24.16 4,850,000 115,040,581 23.720 23.84 23.84 23.86 23.04 24.16 4,850,000 23.720 3.47%
2025-08-22 0 23.04 23.04 23.06 22.68 23.22 2,333,255 53,458,299 22.911 23.04 23.04 23.06 22.68 23.22 2,333,255 22.911 -0.43%
2025-08-21 0 23.14 23.14 23.18 22.72 23.42 5,615,000 129,899,341 23.134 23.14 23.14 23.18 22.72 23.42 5,615,000 23.134 1.85%
2025-08-20 0 22.72 22.72 22.78 22.42 23.04 2,492,438 56,432,601 22.642 22.72 22.72 22.78 22.42 23.04 2,492,438 22.642 -1.39%
2025-08-19 0 23.04 22.94 23.04 22.80 23.10 1,408,000 32,354,199 22.979 23.04 22.94 23.04 22.80 23.10 1,408,000 22.979 0.61%
2025-08-18 0 22.90 22.90 22.98 22.66 23.12 1,637,072 37,410,031 22.852 22.90 22.90 22.98 22.66 23.12 1,637,072 22.852 0.88%
2025-08-15 0 22.70 22.68 22.70 22.46 23.00 2,234,000 50,579,635 22.641 22.70 22.68 22.70 22.46 23.00 2,234,000 22.641 -0.35%
2025-08-14 0 22.78 22.78 22.98 22.72 23.80 5,938,787 137,837,028 23.210 22.78 22.78 22.98 22.72 23.80 5,938,787 23.210 -0.44%
2025-08-13 0 22.88 22.88 22.90 22.42 23.28 2,470,405 56,146,593 22.728 22.88 22.88 22.90 22.42 23.28 2,470,405 22.728 0.00%
2025-08-12 0 22.88 22.82 22.88 22.64 23.22 3,066,594 70,417,115 22.963 22.88 22.82 22.88 22.64 23.22 3,066,594 22.963 0.09%
2025-08-11 0 22.86 22.66 22.86 22.42 22.86 1,551,000 35,109,190 22.636 22.86 22.66 22.86 22.42 22.86 1,551,000 22.636 1.69%
2025-08-08 0 22.48 22.46 22.50 22.26 22.66 3,052,193 68,583,207 22.470 22.48 22.46 22.50 22.26 22.66 3,052,193 22.470 0.36%
2025-08-07 0 22.40 22.40 22.44 22.24 22.76 1,845,000 41,380,032 22.428 22.40 22.40 22.44 22.24 22.76 1,845,000 22.428 -0.44%
2025-08-06 0 22.50 22.50 22.54 21.72 22.56 3,417,800 75,492,599 22.088 22.50 22.50 22.54 21.72 22.56 3,417,800 22.088 3.21%
2025-08-05 0 21.80 21.74 21.80 21.64 22.04 3,829,000 83,455,461 21.796 21.80 21.74 21.80 21.64 22.04 3,829,000 21.796 0.09%
2025-08-04 0 21.78 21.78 21.80 21.62 22.02 2,683,084 58,493,851 21.801 21.78 21.78 21.80 21.62 22.02 2,683,084 21.801 -1.45%
2025-08-01 0 22.10 22.10 22.15 21.80 22.65 4,576,343 101,041,853 22.079 22.10 22.10 22.15 21.80 22.65 4,576,343 22.079 -2.21%
2025-07-31 0 22.60 22.60 22.65 22.45 23.75 4,238,454 96,461,998 22.759 22.60 22.60 22.65 22.45 23.75 4,238,454 22.759 -6.42%
2025-07-30 0 24.15 24.15 24.20 23.70 24.45 1,576,000 38,058,500 24.149 24.15 24.15 24.20 23.70 24.45 1,576,000 24.149 -0.41%
2025-07-29 0 24.25 24.20 24.25 23.45 24.25 3,026,788 72,602,104 23.987 24.25 24.20 24.25 23.45 24.25 3,026,788 23.987 2.75%
2025-07-28 0 23.60 23.55 23.60 23.55 24.65 1,834,260 43,679,599 23.813 23.60 23.55 23.60 23.55 24.65 1,834,260 23.813 -2.48%
2025-07-25 0 24.20 24.15 24.20 24.10 24.75 1,370,830 33,422,394 24.381 24.20 24.15 24.20 24.10 24.75 1,370,830 24.381 -0.82%
2025-07-24 0 24.40 24.35 24.40 23.85 24.60 2,440,497 59,385,241 24.333 24.40 24.35 24.40 23.85 24.60 2,440,497 24.333 1.88%
2025-07-23 0 23.95 23.95 24.05 23.85 24.40 3,240,300 77,984,399 24.067 23.95 23.95 24.05 23.85 24.40 3,240,300 24.067 0.00%
2025-07-22 0 23.95 23.95 24.00 23.55 24.15 1,619,682 38,781,859 23.944 23.95 23.95 24.00 23.55 24.15 1,619,682 23.944 1.91%
2025-07-21 0 23.50 23.50 23.55 23.30 23.70 1,412,770 33,238,924 23.527 23.50 23.50 23.55 23.30 23.70 1,412,770 23.527 0.86%
2025-07-18 0 23.30 23.25 23.30 22.80 23.30 2,237,302 51,646,430 23.084 23.30 23.25 23.30 22.80 23.30 2,237,302 23.084 1.53%
2025-07-17 0 22.95 22.90 22.95 22.80 23.15 1,480,500 34,008,339 22.971 22.95 22.90 22.95 22.80 23.15 1,480,500 22.971 0.22%
2025-07-16 0 22.90 22.85 22.90 22.80 23.05 1,352,303 30,987,114 22.914 22.90 22.85 22.90 22.80 23.05 1,352,303 22.914 0.00%
2025-07-15 0 22.90 22.85 22.90 22.50 23.10 1,567,000 35,631,600 22.739 22.90 22.85 22.90 22.50 23.10 1,567,000 22.739 1.10%
2025-07-14 0 22.65 22.60 22.65 22.10 22.70 2,304,000 51,880,175 22.517 22.65 22.60 22.65 22.10 22.70 2,304,000 22.517 1.80%
2025-07-11 0 22.25 22.20 22.25 22.10 22.80 3,637,800 81,325,095 22.356 22.25 22.20 22.25 22.10 22.80 3,637,800 22.356 -0.22%
2025-07-10 0 22.30 22.25 22.30 22.30 22.95 3,024,000 68,104,572 22.521 22.30 22.25 22.30 22.30 22.95 3,024,000 22.521 -1.76%
2025-07-09 0 22.70 22.70 22.75 22.70 23.10 930,000 21,279,550 22.881 22.70 22.70 22.75 22.70 23.10 930,000 22.881 -0.87%
2025-07-08 0 22.90 22.90 22.95 22.85 23.40 1,279,940 29,433,113 22.996 22.90 22.90 22.95 22.85 23.40 1,279,940 22.996 -1.29%
2025-07-07 0 23.20 23.15 23.20 22.65 23.25 1,547,000 35,658,200 23.050 23.20 23.15 23.20 22.65 23.25 1,547,000 23.050 2.43%
2025-07-04 0 22.65 22.60 22.65 22.50 22.85 1,964,000 44,457,590 22.636 22.65 22.60 22.65 22.50 22.85 1,964,000 22.636 0.67%
2025-07-03 0 22.50 22.50 22.55 22.10 22.70 1,424,000 31,831,262 22.353 22.50 22.50 22.55 22.10 22.70 1,424,000 22.353 0.45%
2025-07-02 0 22.40 22.35 22.40 21.55 23.15 5,839,082 130,825,445 22.405 22.40 22.35 22.40 21.55 23.15 5,839,082 22.405 4.67%
2025-06-30 0 21.40 21.35 21.40 21.35 22.60 5,282,285 116,414,027 22.039 21.40 21.35 21.40 21.35 22.60 5,282,285 22.039 -0.71%
2025-06-27 0 22.90 22.85 22.90 22.65 23.35 5,765,236 132,479,273 22.979 21.55 21.51 21.55 21.32 21.98 6,125,479 21.628 0.66%
2025-06-26 0 22.75 22.70 22.75 22.60 24.80 8,076,634 188,227,374 23.305 21.41 21.36 21.41 21.27 23.34 8,581,306 21.935 -7.33%
2025-06-25 0 24.55 24.50 24.55 24.05 24.60 3,034,467 73,836,708 24.333 23.11 23.06 23.11 22.64 23.15 3,224,077 22.902 1.45%
2025-06-24 0 24.20 24.15 24.20 24.10 24.90 6,372,050 154,799,668 24.294 22.78 22.73 22.78 22.68 23.44 6,770,211 22.865 -0.82%
2025-06-23 0 24.40 24.40 24.55 23.60 24.70 1,600,556 38,686,913 24.171 22.97 22.97 23.11 22.21 23.25 1,700,567 22.749 0.62%
2025-06-20 0 24.25 24.20 24.25 24.00 24.50 3,258,363 79,011,044 24.249 22.82 22.78 22.82 22.59 23.06 3,461,963 22.823 0.41%
2025-06-19 0 24.15 24.10 24.15 24.00 24.80 1,048,000 25,440,125 24.275 22.73 22.68 22.73 22.59 23.34 1,113,485 22.847 -2.62%
2025-06-18 0 24.80 24.75 24.80 24.35 24.95 1,037,745 25,660,278 24.727 23.34 23.29 23.34 22.92 23.48 1,102,589 23.273 0.20%
2025-06-17 0 24.75 24.70 24.75 24.60 25.10 848,145 21,035,717 24.802 23.29 23.25 23.29 23.15 23.62 901,142 23.343 -1.00%
2025-06-16 0 25.00 25.00 25.05 24.65 25.35 1,136,304 28,299,528 24.905 23.53 23.53 23.58 23.20 23.86 1,207,306 23.440 -0.20%
2025-06-13 0 25.05 25.00 25.05 24.75 25.80 1,678,259 42,163,895 25.124 23.58 23.53 23.58 23.29 24.28 1,783,126 23.646 -2.91%
2025-06-12 0 25.80 25.75 25.80 25.30 26.05 1,564,000 40,120,700 25.653 24.28 24.24 24.28 23.81 24.52 1,661,727 24.144 -0.39%
2025-06-11 0 25.90 25.85 25.90 25.65 26.45 1,850,720 48,243,998 26.068 24.38 24.33 24.38 24.14 24.89 1,966,363 24.535 -0.96%
2025-06-10 0 26.15 26.15 26.20 25.70 26.30 1,874,900 48,765,028 26.009 24.61 24.61 24.66 24.19 24.75 1,992,054 24.480 0.58%
2025-06-09 0 26.00 25.95 26.00 25.40 26.05 1,419,678 36,694,167 25.847 24.47 24.42 24.47 23.91 24.52 1,508,387 24.327 1.36%
2025-06-06 0 25.65 25.65 25.70 25.45 25.95 844,000 21,680,300 25.688 24.14 24.14 24.19 23.95 24.42 896,738 24.177 0.00%
2025-06-05 0 25.65 25.65 25.70 25.35 26.10 1,324,839 33,982,450 25.650 24.14 24.14 24.19 23.86 24.57 1,407,622 24.142 -1.35%
2025-06-04 0 26.00 25.85 26.00 25.40 26.00 820,000 21,196,344 25.849 24.47 24.33 24.47 23.91 24.47 871,238 24.329 2.36%
2025-06-03 0 25.40 25.35 25.40 25.25 26.10 847,018 21,719,307 25.642 23.91 23.86 23.91 23.77 24.57 899,944 24.134 -1.93%
2025-06-02 0 25.90 25.85 25.90 25.10 26.00 577,957 14,790,667 25.591 24.38 24.33 24.38 23.62 24.47 614,071 24.086 0.00%
2025-05-30 0 25.90 25.85 25.90 25.75 26.45 3,104,637 80,697,416 25.993 24.38 24.33 24.38 24.24 24.89 3,298,632 24.464 -3.36%
2025-05-29 0 26.80 26.75 26.80 25.95 26.95 1,016,593 27,081,662 26.640 25.22 25.18 25.22 24.42 25.37 1,080,115 25.073 1.52%
2025-05-28 0 26.40 26.25 26.40 25.85 26.45 1,686,294 44,127,135 26.168 24.85 24.71 24.85 24.33 24.89 1,791,663 24.629 0.00%
2025-05-27 0 26.40 26.25 26.40 26.15 26.45 1,301,502 34,207,437 26.283 24.85 24.71 24.85 24.61 24.89 1,382,827 24.737 0.96%
2025-05-26 0 26.15 26.05 26.15 26.00 26.70 2,012,708 52,788,147 26.227 24.61 24.52 24.61 24.47 25.13 2,138,473 24.685 -1.88%
2025-05-23 0 26.65 26.60 26.65 26.30 27.15 693,800 18,562,120 26.754 25.08 25.04 25.08 24.75 25.55 737,152 25.181 0.00%
2025-05-22 0 26.65 26.60 26.65 26.30 27.10 1,379,000 36,699,936 26.613 25.08 25.04 25.08 24.75 25.51 1,465,167 25.048 -1.48%
2025-05-21 0 27.05 27.00 27.05 26.85 27.20 557,010 15,076,968 27.068 25.46 25.41 25.46 25.27 25.60 591,815 25.476 1.50%
2025-05-20 0 26.65 26.65 26.70 26.35 27.15 883,390 23,584,263 26.697 25.08 25.08 25.13 24.80 25.55 938,589 25.127 0.19%
2025-05-19 0 26.60 26.60 26.65 26.45 27.35 1,198,112 32,002,085 26.710 25.04 25.04 25.08 24.89 25.74 1,272,977 25.140 0.57%
2025-05-16 0 26.45 26.45 26.50 26.30 27.00 1,104,458 29,337,016 26.562 24.89 24.89 24.94 24.75 25.41 1,173,471 25.000 -0.94%
2025-05-15 0 26.70 26.65 26.70 26.55 27.60 1,919,000 51,749,557 26.967 25.13 25.08 25.13 24.99 25.98 2,038,910 25.381 -3.78%
2025-05-14 0 27.75 27.65 27.75 26.75 27.80 2,275,529 62,087,180 27.285 26.12 26.02 26.12 25.18 26.17 2,417,716 25.680 1.65%
2025-05-13 0 27.30 27.15 27.30 26.60 28.00 3,381,944 91,534,903 27.066 25.69 25.55 25.69 25.04 26.35 3,593,266 25.474 -2.33%
2025-05-12 0 27.95 27.95 28.00 25.55 28.65 5,608,000 151,800,308 27.069 26.31 26.31 26.35 24.05 26.97 5,958,418 25.477 10.04%
2025-05-09 0 25.40 25.30 25.40 24.15 25.50 2,486,415 62,036,499 24.950 23.91 23.81 23.91 22.73 24.00 2,641,780 23.483 4.31%
2025-05-08 0 24.35 24.30 24.35 23.70 24.60 3,027,792 73,405,173 24.244 22.92 22.87 22.92 22.31 23.15 3,216,985 22.818 1.67%
2025-05-07 0 23.95 23.90 24.00 23.55 24.25 2,101,934 50,264,682 23.914 22.54 22.49 22.59 22.17 22.82 2,233,274 22.507 1.05%
2025-05-06 0 23.70 23.65 23.70 23.45 24.50 2,340,000 55,643,125 23.779 22.31 22.26 22.31 22.07 23.06 2,486,216 22.381 -3.85%
2025-05-02 0 24.65 24.60 24.65 23.35 24.75 1,159,000 28,134,592 24.275 23.20 23.15 23.20 21.98 23.29 1,231,421 22.847 4.45%
2025-04-30 0 23.60 23.55 23.60 23.35 24.10 2,206,292 52,273,746 23.693 22.21 22.17 22.21 21.98 22.68 2,344,153 22.300 0.64%
2025-04-29 0 23.45 23.45 23.50 23.25 24.45 3,243,900 76,801,897 23.676 22.07 22.07 22.12 21.88 23.01 3,446,597 22.283 -1.88%
2025-04-28 0 23.90 23.90 23.95 23.55 24.50 2,784,775 66,993,786 24.057 22.49 22.49 22.54 22.17 23.06 2,958,783 22.642 -1.44%
2025-04-25 0 24.25 24.15 24.25 23.60 24.35 3,205,000 77,060,762 24.044 22.82 22.73 22.82 22.21 22.92 3,405,266 22.630 0.00%
2025-04-24 0 24.25 24.10 24.25 23.70 24.25 1,221,316 29,333,737 24.018 22.82 22.68 22.82 22.31 22.82 1,297,630 22.606 1.89%
2025-04-23 0 23.80 23.80 23.85 23.80 24.65 1,754,968 42,246,788 24.073 22.40 22.40 22.45 22.40 23.20 1,864,628 22.657 -2.66%
2025-04-22 0 24.45 24.30 24.45 24.00 24.55 1,743,250 42,372,975 24.307 23.01 22.87 23.01 22.59 23.11 1,852,178 22.877 -0.20%
2025-04-17 0 24.50 24.50 24.55 23.00 24.50 2,727,619 66,127,042 24.244 23.06 23.06 23.11 21.65 23.06 2,898,056 22.818 3.81%
2025-04-16 0 23.60 23.50 23.60 23.15 24.70 1,873,080 44,098,212 23.543 22.21 22.12 22.21 21.79 23.25 1,990,120 22.159 -4.07%
2025-04-15 0 24.60 24.50 24.60 22.75 24.85 2,973,885 71,169,488 23.931 23.15 23.06 23.15 21.41 23.39 3,159,710 22.524 6.03%
2025-04-14 0 23.20 23.10 23.20 22.85 24.05 2,611,546 60,993,899 23.355 21.84 21.74 21.84 21.51 22.64 2,774,730 21.982 3.11%
2025-04-11 0 22.50 22.50 22.55 22.00 23.00 2,799,092 63,440,132 22.665 21.18 21.18 21.22 20.71 21.65 2,973,995 21.332 -1.96%
2025-04-10 0 22.95 22.95 23.00 22.25 23.40 3,650,000 83,638,113 22.915 21.60 21.60 21.65 20.94 22.02 3,878,072 21.567 5.03%
2025-04-09 0 21.85 21.85 21.90 20.10 21.85 3,204,000 67,999,099 21.223 20.56 20.56 20.61 18.92 20.56 3,404,203 19.975 2.10%
2025-04-08 0 21.40 21.30 21.45 20.70 23.15 3,432,586 73,726,192 21.478 20.14 20.05 20.19 19.48 21.79 3,647,073 20.215 3.13%
2025-04-07 0 20.75 20.70 20.75 20.60 22.85 5,563,280 119,197,185 21.426 19.53 19.48 19.53 19.39 21.51 5,910,904 20.166 -12.82%
2025-04-03 0 23.80 23.80 23.85 23.25 24.90 4,722,862 112,535,767 23.828 22.40 22.40 22.45 21.88 23.44 5,017,972 22.427 -6.67%
2025-04-02 0 25.50 25.45 25.50 24.90 25.55 1,735,186 44,045,307 25.384 24.00 23.95 24.00 23.44 24.05 1,843,610 23.891 0.20%
2025-04-01 0 25.45 25.40 25.45 25.35 26.75 2,570,000 66,254,409 25.780 23.95 23.91 23.95 23.86 25.18 2,730,588 24.264 -2.49%
2025-03-31 0 26.10 26.05 26.10 26.05 28.40 3,221,140 86,489,244 26.851 24.57 24.52 24.57 24.52 26.73 3,422,414 25.271 -3.51%
2025-03-28 0 27.05 27.05 27.10 26.80 28.00 3,432,735 93,813,952 27.329 25.46 25.46 25.51 25.22 26.35 3,647,231 25.722 -1.81%
2025-03-27 0 27.55 27.50 27.55 27.20 27.90 2,462,767 67,512,215 27.413 25.93 25.88 25.93 25.60 26.26 2,616,654 25.801 -0.90%
2025-03-26 0 27.80 27.75 27.80 27.20 28.10 2,388,000 65,664,737 27.498 26.17 26.12 26.17 25.60 26.45 2,537,215 25.881 -0.54%
2025-03-25 0 27.95 27.90 27.95 27.40 28.70 2,629,000 73,382,001 27.913 26.31 26.26 26.31 25.79 27.01 2,793,274 26.271 -1.58%
2025-03-24 0 28.40 28.35 28.40 26.75 28.55 3,096,308 86,681,600 27.995 26.73 26.68 26.73 25.18 26.87 3,289,782 26.349 6.17%
2025-03-21 0 26.75 26.75 26.80 26.50 27.50 1,686,732 45,302,138 26.858 25.18 25.18 25.22 24.94 25.88 1,792,128 25.278 -0.74%
2025-03-20 0 26.95 26.90 26.95 26.85 28.15 1,654,800 45,358,580 27.410 25.37 25.32 25.37 25.27 26.49 1,758,201 25.798 -4.09%
2025-03-19 0 28.10 28.05 28.10 27.50 28.25 2,893,719 80,705,133 27.890 26.45 26.40 26.45 25.88 26.59 3,074,534 26.250 0.72%
2025-03-18 0 27.90 27.85 27.90 26.80 28.25 3,147,321 86,641,412 27.529 26.26 26.21 26.26 25.22 26.59 3,343,983 25.910 1.64%
2025-03-17 0 27.45 27.30 27.45 27.10 27.75 2,702,550 74,067,098 27.406 25.84 25.69 25.84 25.51 26.12 2,871,420 25.795 1.29%
2025-03-14 0 27.10 27.00 27.10 25.40 27.20 3,878,000 103,594,254 26.713 25.51 25.41 25.51 23.91 25.60 4,120,319 25.142 6.48%
2025-03-13 0 25.45 25.40 25.45 25.15 26.20 1,809,000 46,059,337 25.461 23.95 23.91 23.95 23.67 24.66 1,922,036 23.964 -0.39%
2025-03-12 0 25.55 25.55 25.60 25.45 26.70 2,784,000 72,903,994 26.187 24.05 24.05 24.09 23.95 25.13 2,957,960 24.647 -2.29%
2025-03-11 0 26.15 26.05 26.15 24.60 26.15 2,747,600 70,506,675 25.661 24.61 24.52 24.61 23.15 24.61 2,919,285 24.152 4.18%
2025-03-10 0 25.10 25.10 25.15 24.85 25.75 1,507,912 38,011,281 25.208 23.62 23.62 23.67 23.39 24.24 1,602,135 23.725 -0.99%
2025-03-07 0 25.35 25.30 25.35 24.75 25.60 1,199,000 30,310,759 25.280 23.86 23.81 23.86 23.29 24.09 1,273,920 23.793 0.40%
2025-03-06 0 25.25 25.20 25.25 24.65 25.40 2,883,000 71,869,130 24.929 23.77 23.72 23.77 23.20 23.91 3,063,146 23.463 1.00%
2025-03-05 0 25.00 24.90 25.00 24.35 25.20 1,846,593 45,744,799 24.773 23.53 23.44 23.53 22.92 23.72 1,961,978 23.316 0.81%
2025-03-04 0 24.80 24.75 24.80 24.70 25.25 2,468,000 61,441,549 24.895 23.34 23.29 23.34 23.25 23.77 2,622,214 23.431 0.00%
2025-03-03 0 24.80 24.75 24.80 24.70 26.50 2,953,000 75,175,513 25.457 23.34 23.29 23.34 23.25 24.94 3,137,520 23.960 -5.70%
2025-02-28 0 26.30 26.20 26.30 26.15 26.75 5,282,107 139,371,282 26.386 24.75 24.66 24.75 24.61 25.18 5,612,162 24.834 -1.31%
2025-02-27 0 26.65 26.60 26.65 25.35 26.65 3,376,917 87,831,932 26.010 25.08 25.04 25.08 23.86 25.08 3,587,925 24.480 5.13%
2025-02-26 0 25.35 25.35 25.40 25.15 25.75 5,078,095 128,855,392 25.375 23.86 23.86 23.91 23.67 24.24 5,395,402 23.882 -0.20%
2025-02-25 0 25.40 25.40 25.50 25.30 26.40 4,252,738 109,238,488 25.687 23.91 23.91 24.00 23.81 24.85 4,518,472 24.176 -2.68%
2025-02-24 0 26.10 26.05 26.10 25.50 26.50 3,382,312 88,255,081 26.093 24.57 24.52 24.57 24.00 24.94 3,593,657 24.559 2.35%
2025-02-21 0 25.50 25.50 25.55 25.30 26.10 5,986,202 153,253,843 25.601 24.00 24.00 24.05 23.81 24.57 6,360,253 24.096 -1.54%
2025-02-20 0 25.90 25.90 26.00 25.75 26.40 2,570,163 66,870,092 26.018 24.38 24.38 24.47 24.24 24.85 2,730,761 24.488 -1.52%
2025-02-19 0 26.30 26.25 26.30 25.75 26.40 4,231,000 110,400,435 26.093 24.75 24.71 24.75 24.24 24.85 4,495,376 24.559 0.96%
2025-02-18 0 26.05 26.05 26.10 25.95 26.75 4,725,473 123,858,730 26.211 24.52 24.52 24.57 24.42 25.18 5,020,746 24.669 -1.51%
2025-02-17 0 26.45 26.35 26.45 26.35 27.20 3,224,111 85,493,369 26.517 24.89 24.80 24.89 24.80 25.60 3,425,571 24.957 -1.67%
2025-02-14 0 26.90 26.85 26.90 26.75 27.25 2,529,000 67,901,300 26.849 25.32 25.27 25.32 25.18 25.65 2,687,026 25.270 1.13%
2025-02-13 0 26.60 26.60 26.65 26.30 27.55 3,069,000 82,865,546 27.001 25.04 25.04 25.08 24.75 25.93 3,260,768 25.413 0.38%
2025-02-12 0 26.50 26.50 26.55 26.30 26.95 5,125,070 136,808,599 26.694 24.94 24.94 24.99 24.75 25.37 5,445,312 25.124 -0.38%
2025-02-11 0 26.60 26.60 26.70 26.35 27.10 3,217,804 86,360,009 26.838 25.04 25.04 25.13 24.80 25.51 3,418,870 25.260 -0.75%
2025-02-10 0 26.80 26.80 26.95 25.35 27.30 6,129,054 159,460,353 26.017 25.22 25.22 25.37 23.86 25.69 6,512,031 24.487 -0.74%
2025-02-07 0 27.00 26.95 27.05 26.65 27.20 3,254,563 87,603,795 26.917 25.41 25.37 25.46 25.08 25.60 3,457,926 25.334 0.37%
2025-02-06 0 26.90 26.85 27.00 26.65 27.30 1,898,638 51,030,383 26.877 25.32 25.27 25.41 25.08 25.69 2,017,275 25.297 -0.74%
2025-02-05 0 27.10 27.05 27.10 26.15 27.15 3,363,755 89,713,001 26.670 25.51 25.46 25.51 24.61 25.55 3,573,941 25.102 1.12%
2025-02-04 0 26.80 26.75 26.80 25.50 26.85 934,670 24,805,741 26.540 25.22 25.18 25.22 24.00 25.27 993,073 24.979 2.88%
2025-02-03 0 26.05 26.00 26.05 24.65 27.65 2,528,460 64,824,731 25.638 24.52 24.47 24.52 23.20 26.02 2,686,452 24.130 -3.52%
2025-01-28 0 27.00 27.00 27.10 26.90 27.40 181,070 4,910,689 27.120 25.41 25.41 25.51 25.32 25.79 192,384 25.525 -0.18%
2025-01-27 0 27.05 27.00 27.05 27.00 27.65 655,728 17,905,688 27.307 25.46 25.41 25.46 25.41 26.02 696,701 25.701 0.56%
2025-01-24 0 26.90 26.90 27.05 26.50 27.25 1,904,000 51,039,004 26.806 25.32 25.32 25.46 24.94 25.65 2,022,972 25.230 -0.19%
2025-01-23 0 26.95 26.85 26.95 25.95 27.10 1,977,824 52,758,330 26.675 25.37 25.27 25.37 24.42 25.51 2,101,409 25.106 1.70%
2025-01-22 0 26.50 26.50 26.55 25.95 27.10 2,373,353 62,674,865 26.408 24.94 24.94 24.99 24.42 25.51 2,521,653 24.855 -2.21%
2025-01-21 0 27.10 27.10 27.15 26.65 27.35 923,000 24,973,357 27.057 25.51 25.51 25.55 25.08 25.74 980,674 25.466 1.12%
2025-01-20 0 26.80 26.80 26.85 26.70 27.95 1,353,140 36,730,487 27.145 25.22 25.22 25.27 25.13 26.31 1,437,692 25.548 -1.47%
2025-01-17 0 27.20 27.15 27.20 27.00 27.60 1,673,100 45,639,901 27.279 25.60 25.55 25.60 25.41 25.98 1,777,644 25.674 -1.63%
2025-01-16 0 27.65 27.60 27.65 26.80 27.95 3,760,146 103,585,728 27.548 26.02 25.98 26.02 25.22 26.31 3,995,100 25.928 3.56%
2025-01-15 0 26.70 26.65 26.70 25.80 27.10 2,380,400 63,566,570 26.704 25.13 25.08 25.13 24.28 25.51 2,529,140 25.134 0.95%
2025-01-14 0 26.45 26.45 26.50 25.70 26.95 2,297,140 60,703,206 26.426 24.89 24.89 24.94 24.19 25.37 2,440,678 24.871 0.57%
2025-01-13 0 26.30 26.25 26.30 25.60 26.70 3,128,945 81,587,983 26.075 24.75 24.71 24.75 24.09 25.13 3,324,459 24.542 -0.75%
2025-01-10 0 26.50 26.50 26.55 26.35 27.90 2,461,594 66,044,995 26.830 24.94 24.94 24.99 24.80 26.26 2,615,408 25.252 -3.99%
2025-01-09 0 27.60 27.50 27.60 27.30 28.30 3,564,000 98,725,146 27.701 25.98 25.88 25.98 25.69 26.64 3,786,698 26.072 -1.43%
2025-01-08 0 28.00 27.90 28.00 25.55 28.20 6,462,560 175,843,764 27.210 26.35 26.26 26.35 24.05 26.54 6,866,376 25.609 7.90%
2025-01-07 0 25.95 25.95 26.00 25.55 26.95 4,539,572 118,157,654 26.028 24.42 24.42 24.47 24.05 25.37 4,823,229 24.498 -1.70%
2025-01-06 0 26.40 26.30 26.40 26.00 27.00 3,439,492 91,000,976 26.458 24.85 24.75 24.85 24.47 25.41 3,654,410 24.902 1.54%
2025-01-03 0 26.00 25.95 26.00 25.35 26.95 5,280,693 138,927,741 26.309 24.47 24.42 24.47 23.86 25.37 5,610,660 24.761 3.79%
2025-01-02 0 25.05 25.00 25.05 24.40 26.15 3,375,100 85,482,390 25.327 23.58 23.53 23.58 22.97 24.61 3,585,995 23.838 2.04%
2024-12-31 0 24.55 24.55 24.60 24.10 24.75 915,293 22,472,150 24.552 23.11 23.11 23.15 22.68 23.29 972,486 23.108 0.20%
2024-12-30 0 24.50 24.50 24.55 24.05 24.65 2,231,000 54,540,925 24.447 23.06 23.06 23.11 22.64 23.20 2,370,405 23.009 0.41%
2024-12-27 0 24.40 24.40 24.45 23.75 24.95 2,961,814 71,875,053 24.267 22.97 22.97 23.01 22.35 23.48 3,146,884 22.840 -2.20%
2024-12-24 0 24.95 24.90 25.00 24.25 25.10 1,421,000 35,135,862 24.726 23.48 23.44 23.53 22.82 23.62 1,509,792 23.272 2.46%
2024-12-23 0 24.35 24.35 24.40 24.05 24.70 1,655,288 40,354,698 24.379 22.92 22.92 22.97 22.64 23.25 1,758,719 22.946 1.04%
2024-12-20 0 24.10 24.10 24.20 23.90 24.30 2,089,009 50,353,114 24.104 22.68 22.68 22.78 22.49 22.87 2,219,542 22.686 0.42%
2024-12-19 0 24.00 23.95 24.00 23.40 24.20 1,468,755 35,176,378 23.950 22.59 22.54 22.59 22.02 22.78 1,560,531 22.541 -0.21%
2024-12-18 0 24.05 24.05 24.10 23.90 24.20 1,960,000 47,092,900 24.027 22.64 22.64 22.68 22.49 22.78 2,082,472 22.614 1.26%
2024-12-17 0 23.75 23.75 23.90 23.50 24.10 3,670,582 87,590,178 23.863 22.35 22.35 22.49 22.12 22.68 3,899,940 22.459 -1.04%
2024-12-16 0 24.00 23.95 24.00 23.80 24.25 3,312,000 79,258,315 23.931 22.59 22.54 22.59 22.40 22.82 3,518,952 22.523 0.42%
2024-12-13 0 23.90 23.90 23.95 23.75 24.55 2,842,162 68,148,148 23.978 22.49 22.49 22.54 22.35 23.11 3,019,756 22.567 -2.45%
2024-12-12 0 24.50 24.50 24.60 24.45 25.05 1,593,370 39,491,957 24.785 23.06 23.06 23.15 23.01 23.58 1,692,932 23.328 -1.01%
2024-12-11 0 24.75 24.65 24.75 23.65 24.80 2,906,926 71,024,251 24.433 23.29 23.20 23.29 22.26 23.34 3,088,567 22.996 2.91%
2024-12-10 0 24.05 23.95 24.05 23.70 25.55 5,802,100 141,828,578 24.444 22.64 22.54 22.64 22.31 24.05 6,164,647 23.007 2.56%
2024-12-09 0 23.45 23.35 23.45 21.60 23.50 6,307,224 140,203,177 22.229 22.07 21.98 22.07 20.33 22.12 6,701,334 20.922 4.22%
2024-12-06 0 22.50 22.45 22.50 22.10 22.70 2,195,615 49,285,247 22.447 21.18 21.13 21.18 20.80 21.36 2,332,809 21.127 2.04%
2024-12-05 0 22.05 22.00 22.05 21.70 22.85 2,648,776 58,469,573 22.074 20.75 20.71 20.75 20.42 21.51 2,814,286 20.776 -3.08%
2024-12-04 0 22.75 22.65 22.75 22.35 23.00 1,374,227 31,161,207 22.675 21.41 21.32 21.41 21.04 21.65 1,460,096 21.342 0.66%
2024-12-03 0 22.60 22.60 22.65 22.20 22.85 1,723,800 38,954,530 22.598 21.27 21.27 21.32 20.89 21.51 1,831,512 21.269 1.80%
2024-12-02 0 22.20 22.20 22.25 21.50 22.25 1,884,445 41,352,072 21.944 20.89 20.89 20.94 20.24 20.94 2,002,195 20.653 1.14%
2024-11-29 0 21.95 21.95 22.00 21.80 22.65 1,740,000 38,362,700 22.048 20.66 20.66 20.71 20.52 21.32 1,848,725 20.751 0.00%
2024-11-28 0 21.95 21.85 21.95 21.65 22.50 1,516,265 33,182,544 21.884 20.66 20.56 20.66 20.38 21.18 1,611,010 20.597 -3.09%
2024-11-27 0 22.65 22.65 22.70 21.50 22.75 1,626,540 35,990,035 22.127 21.32 21.32 21.36 20.24 21.41 1,728,175 20.825 2.49%
2024-11-26 0 22.10 22.05 22.10 21.85 22.60 815,292 18,184,874 22.305 20.80 20.75 20.80 20.56 21.27 866,236 20.993 -2.21%
2024-11-25 0 22.60 22.50 22.60 22.15 23.10 3,085,614 69,555,969 22.542 21.27 21.18 21.27 20.85 21.74 3,278,420 21.216 0.22%
2024-11-22 0 22.55 22.50 22.55 22.30 23.90 1,582,322 36,270,540 22.922 21.22 21.18 21.22 20.99 22.49 1,681,194 21.574 -2.17%
2024-11-21 0 23.05 23.00 23.05 22.70 23.65 2,614,242 60,051,743 22.971 21.69 21.65 21.69 21.36 22.26 2,777,594 21.620 -1.71%
2024-11-20 0 23.45 23.40 23.45 23.10 23.75 2,161,225 50,512,504 23.372 22.07 22.02 22.07 21.74 22.35 2,296,270 21.998 -0.85%
2024-11-19 0 23.65 23.60 23.65 23.05 24.00 2,219,900 52,210,444 23.519 22.26 22.21 22.26 21.69 22.59 2,358,611 22.136 -0.42%
2024-11-18 0 23.75 23.75 23.80 23.60 24.35 1,144,044 27,387,052 23.939 22.35 22.35 22.40 22.21 22.92 1,215,530 22.531 -0.21%
2024-11-15 0 23.80 23.80 23.85 23.50 24.45 1,351,884 32,285,608 23.882 22.40 22.40 22.45 22.12 23.01 1,436,357 22.477 -0.21%
2024-11-14 0 23.85 23.85 23.90 23.80 25.25 3,736,000 91,320,259 24.443 22.45 22.45 22.49 22.40 23.77 3,969,446 23.006 -6.47%
2024-11-13 0 25.50 25.50 25.55 24.75 25.65 2,647,000 66,959,927 25.297 24.00 24.00 24.05 23.29 24.14 2,812,399 23.809 0.79%
2024-11-12 0 25.30 25.15 25.30 24.85 26.30 5,282,400 135,789,196 25.706 23.81 23.67 23.81 23.39 24.75 5,612,473 24.194 1.61%
2024-11-11 0 24.90 24.85 24.90 24.60 26.05 3,838,400 96,095,995 25.035 23.44 23.39 23.44 23.15 24.52 4,078,244 23.563 -4.96%
2024-11-08 0 26.20 26.15 26.20 24.35 26.40 4,927,021 126,667,216 25.709 24.66 24.61 24.66 22.92 24.85 5,234,888 24.197 5.43%
2024-11-07 0 24.85 24.80 24.85 23.75 25.05 3,040,053 74,519,372 24.513 23.39 23.34 23.39 22.35 23.58 3,230,012 23.071 1.84%
2024-11-06 0 24.40 24.35 24.40 24.40 26.20 2,322,480 57,806,293 24.890 22.97 22.92 22.97 22.97 24.66 2,467,601 23.426 -5.06%
2024-11-05 0 25.70 25.65 25.70 24.70 25.80 1,853,003 47,065,865 25.400 24.19 24.14 24.19 23.25 24.28 1,968,789 23.906 2.19%
2024-11-04 0 25.15 25.05 25.15 24.05 25.15 2,890,796 71,641,088 24.782 23.67 23.58 23.67 22.64 23.67 3,071,429 23.325 4.57%
2024-11-01 0 24.05 24.00 24.05 24.00 25.20 2,030,000 49,701,475 24.483 22.64 22.59 22.64 22.59 23.72 2,156,845 23.044 -2.24%
2024-10-31 0 24.60 24.60 24.65 22.85 24.90 6,576,407 159,023,246 24.181 23.15 23.15 23.20 21.51 23.44 6,987,337 22.759 1.44%
2024-10-30 0 24.25 24.25 24.30 24.20 25.95 3,714,513 91,917,819 24.746 22.82 22.82 22.87 22.78 24.42 3,946,616 23.290 -4.90%
2024-10-29 0 25.50 25.40 25.50 24.85 25.80 2,011,000 50,905,502 25.314 24.00 23.91 24.00 23.39 24.28 2,136,658 23.825 0.59%
2024-10-28 0 25.35 25.35 25.40 24.95 25.80 1,776,001 45,109,543 25.400 23.86 23.86 23.91 23.48 24.28 1,886,975 23.906 -0.20%
2024-10-25 0 25.40 25.25 25.40 24.25 25.40 3,211,000 80,066,250 24.935 23.91 23.77 23.91 22.82 23.91 3,411,641 23.469 3.25%
2024-10-24 0 24.60 24.60 24.65 24.40 25.50 5,607,000 138,808,888 24.756 23.15 23.15 23.20 22.97 24.00 5,957,356 23.300 -2.19%
2024-10-23 0 25.15 25.10 25.15 24.75 25.95 5,205,182 130,805,697 25.130 23.67 23.62 23.67 23.29 24.42 5,530,430 23.652 -2.33%
2024-10-22 0 25.75 25.70 25.75 25.25 26.70 3,551,816 91,854,474 25.861 24.24 24.19 24.24 23.77 25.13 3,773,753 24.340 0.98%
2024-10-21 0 25.50 25.50 25.55 25.30 26.80 3,955,000 101,701,450 25.715 24.00 24.00 24.05 23.81 25.22 4,202,130 24.202 -3.59%
2024-10-18 0 26.45 26.45 26.50 25.25 26.85 3,878,382 101,590,766 26.194 24.89 24.89 24.94 23.77 25.27 4,120,725 24.654 4.96%
2024-10-17 0 25.20 25.20 25.25 24.95 26.80 4,517,400 116,439,576 25.776 23.72 23.72 23.77 23.48 25.22 4,799,672 24.260 -2.51%
2024-10-16 0 25.85 25.85 25.90 25.00 25.95 2,874,076 73,533,986 25.585 24.33 24.33 24.38 23.53 24.42 3,053,664 24.081 1.37%
2024-10-15 0 25.50 25.45 25.50 24.90 27.20 5,819,357 149,668,237 25.719 24.00 23.95 24.00 23.44 25.60 6,182,982 24.206 -5.38%
2024-10-14 0 26.95 26.90 26.95 25.80 28.95 8,063,907 217,278,464 26.945 25.37 25.32 25.37 24.28 27.25 8,567,784 25.360 -6.91%
2024-10-10 0 28.95 28.90 28.95 28.20 30.10 8,644,216 250,324,227 28.959 27.25 27.20 27.25 26.54 28.33 9,184,354 27.256 2.30%
2024-10-09 0 28.30 28.25 28.30 26.50 29.90 9,053,367 256,057,815 28.283 26.64 26.59 26.64 24.94 28.14 9,619,071 26.620 -3.25%
2024-10-08 0 29.25 29.20 29.25 28.85 34.70 9,825,629 303,793,379 30.918 27.53 27.48 27.53 27.15 32.66 10,439,588 29.100 -15.95%
2024-10-07 0 34.80 34.60 34.80 32.40 35.05 4,719,200 159,247,415 33.745 32.75 32.57 32.75 30.49 32.99 5,014,081 31.760 -0.14%
2024-10-04 0 34.85 34.75 34.85 32.10 35.05 2,717,680 93,021,026 34.228 32.80 32.71 32.80 30.21 32.99 2,887,496 32.215 5.93%
2024-10-03 0 32.90 32.90 32.95 31.30 34.10 6,054,203 198,772,454 32.832 30.97 30.97 31.01 29.46 32.09 6,432,503 30.901 -3.52%
2024-10-02 0 34.10 34.00 34.10 29.00 34.15 6,619,400 217,587,728 32.871 32.09 32.00 32.09 27.29 32.14 7,033,016 30.938 17.59%
2024-09-30 0 29.00 29.00 29.05 28.50 31.60 12,279,883 361,801,358 29.463 27.29 27.29 27.34 26.82 29.74 13,047,197 27.730 -0.34%
2024-09-27 0 29.10 29.00 29.10 27.45 29.95 11,220,531 320,938,268 28.603 27.39 27.29 27.39 25.84 28.19 11,921,651 26.921 6.01%
2024-09-26 0 27.45 27.40 27.45 24.35 27.75 10,864,873 288,907,386 26.591 25.84 25.79 25.84 22.92 26.12 11,543,770 25.027 12.73%
2024-09-25 0 24.35 24.30 24.35 24.30 25.80 5,733,489 142,315,342 24.822 22.92 22.87 22.92 22.87 24.28 6,091,749 23.362 -0.61%
2024-09-24 0 24.50 24.45 24.50 22.80 24.65 11,707,041 280,013,977 23.918 23.06 23.01 23.06 21.46 23.20 12,438,561 22.512 5.60%
2024-09-23 0 23.20 23.10 23.20 22.80 24.40 8,464,705 201,123,307 23.760 21.84 21.74 21.84 21.46 22.97 8,993,626 22.363 1.75%
2024-09-20 0 22.80 22.65 22.80 22.45 23.15 4,243,000 96,595,600 22.766 21.46 21.32 21.46 21.13 21.79 4,508,126 21.427 0.88%
2024-09-19 0 22.60 22.50 22.60 20.45 22.80 6,840,427 150,454,777 21.995 21.27 21.18 21.27 19.25 21.46 7,267,854 20.701 14.49%
2024-09-17 0 19.74 19.70 19.74 19.40 20.60 1,324,000 26,084,970 19.702 18.58 18.54 18.58 18.26 19.39 1,406,731 18.543 -2.03%
2024-09-16 0 20.15 20.10 20.15 19.92 20.70 1,060,164 21,338,526 20.128 18.96 18.92 18.96 18.75 19.48 1,126,409 18.944 -2.66%
2024-09-13 0 20.70 20.65 20.70 20.50 21.55 2,032,715 42,470,649 20.894 19.48 19.44 19.48 19.29 20.28 2,159,730 19.665 0.98%
2024-09-12 0 20.50 20.45 20.50 20.40 22.30 3,436,000 72,130,050 20.992 19.29 19.25 19.29 19.20 20.99 3,650,700 19.758 -4.65%
2024-09-11 0 21.50 21.45 21.50 20.15 21.85 4,782,000 101,811,124 21.290 20.24 20.19 20.24 18.96 20.56 5,080,805 20.038 5.65%
2024-09-10 0 20.35 20.35 20.40 19.90 20.60 3,148,613 63,780,699 20.257 19.15 19.15 19.20 18.73 19.39 3,345,356 19.065 -0.25%
2024-09-09 0 20.40 20.35 20.40 19.98 21.15 2,880,742 58,604,355 20.343 19.20 19.15 19.20 18.80 19.91 3,060,747 19.147 -4.00%
2024-09-05 0 21.25 21.20 21.25 20.80 21.60 3,334,090 70,414,334 21.120 20.00 19.95 20.00 19.58 20.33 3,542,422 19.877 0.47%
2024-09-04 0 21.15 21.10 21.15 20.95 21.95 5,853,500 125,389,313 21.421 19.91 19.86 19.91 19.72 20.66 6,219,259 20.161 -1.86%
2024-09-03 0 21.55 21.55 21.60 20.50 21.90 5,974,675 128,142,550 21.448 20.28 20.28 20.33 19.29 20.61 6,348,005 20.186 4.36%
2024-09-02 0 20.65 20.60 20.65 19.80 21.00 6,153,234 126,819,639 20.610 19.44 19.39 19.44 18.64 19.76 6,537,722 19.398 2.23%
2024-08-30 0 20.20 20.15 20.20 18.90 20.90 6,307,841 127,460,420 20.207 19.01 18.96 19.01 17.79 19.67 6,701,989 19.018 4.88%
2024-08-29 0 19.26 19.26 19.28 18.68 19.28 1,469,126 28,082,099 19.115 18.13 18.13 18.15 17.58 18.15 1,560,925 17.991 0.84%
2024-08-28 0 19.10 19.08 19.10 19.00 20.40 1,701,080 33,031,580 19.418 17.98 17.96 17.98 17.88 19.20 1,807,373 18.276 -4.21%
2024-08-27 0 19.94 19.86 19.94 19.56 20.50 1,685,852 33,344,833 19.779 18.77 18.69 18.77 18.41 19.29 1,791,193 18.616 -2.97%
2024-08-26 0 20.55 20.50 20.55 20.05 20.80 1,661,364 33,924,004 20.419 19.34 19.29 19.34 18.87 19.58 1,765,175 19.218 0.74%
2024-08-23 0 20.40 20.35 20.40 19.50 20.70 4,665,000 95,007,504 20.366 19.20 19.15 19.20 18.35 19.48 4,956,495 19.168 3.45%
2024-08-22 0 19.72 19.70 19.72 18.86 19.72 2,965,559 57,182,499 19.282 18.56 18.54 18.56 17.75 18.56 3,150,863 18.148 0.82%
2024-08-21 0 19.56 19.54 19.56 19.04 19.56 2,881,819 55,556,667 19.278 18.41 18.39 18.41 17.92 18.41 3,061,891 18.145 -1.01%
2024-08-20 0 19.76 19.74 19.76 19.34 20.80 6,421,000 126,518,131 19.704 18.60 18.58 18.60 18.20 19.58 6,822,219 18.545 -4.54%
2024-08-19 0 20.70 20.65 20.70 20.35 21.45 2,082,135 43,177,576 20.737 19.48 19.44 19.48 19.15 20.19 2,212,238 19.518 -0.24%
2024-08-16 0 20.75 20.75 20.80 20.55 21.25 2,198,300 45,905,145 20.882 19.53 19.53 19.58 19.34 20.00 2,335,662 19.654 -1.19%
2024-08-15 0 21.00 20.95 21.00 20.25 21.30 4,885,200 101,658,680 20.810 19.76 19.72 19.76 19.06 20.05 5,190,454 19.586 -2.10%
2024-08-14 0 21.45 21.45 21.50 21.30 22.50 2,941,206 63,581,124 21.617 20.19 20.19 20.24 20.05 21.18 3,124,989 20.346 -4.45%
2024-08-13 0 22.45 22.40 22.50 22.25 23.15 1,462,706 32,923,663 22.509 21.13 21.08 21.18 20.94 21.79 1,554,104 21.185 -2.18%
2024-08-12 0 22.95 22.95 23.00 22.70 23.40 1,696,106 39,130,075 23.071 21.60 21.60 21.65 21.36 22.02 1,802,088 21.714 0.22%
2024-08-09 0 22.90 22.85 22.90 22.70 23.75 1,845,000 42,597,962 23.088 21.55 21.51 21.55 21.36 22.35 1,960,286 21.730 -0.22%
2024-08-08 0 22.95 22.95 23.00 22.10 23.30 3,842,375 87,484,085 22.768 21.60 21.60 21.65 20.80 21.93 4,082,468 21.429 -0.86%
2024-08-07 0 23.15 23.10 23.15 22.75 23.50 3,200,000 73,578,493 22.993 21.79 21.74 21.79 21.41 22.12 3,399,953 21.641 0.65%
2024-08-06 0 23.00 22.95 23.00 22.60 24.05 2,483,830 57,143,329 23.006 21.65 21.60 21.65 21.27 22.64 2,639,033 21.653 0.44%
2024-08-05 0 22.90 22.85 22.90 22.85 24.30 3,586,794 83,945,061 23.404 21.55 21.51 21.55 21.51 22.87 3,810,916 22.028 -2.76%
2024-08-02 0 23.55 23.55 23.60 23.30 25.20 2,704,031 64,405,271 23.818 22.17 22.17 22.21 21.93 23.72 2,872,994 22.417 -4.27%
2024-08-01 0 24.60 24.55 24.60 24.45 25.75 2,911,719 72,593,392 24.931 23.15 23.11 23.15 23.01 24.24 3,093,659 23.465 -2.57%
2024-07-31 0 25.25 25.20 25.25 22.80 25.30 6,401,000 158,155,726 24.708 23.77 23.72 23.77 21.46 23.81 6,800,969 23.255 9.78%
2024-07-30 0 23.00 22.95 23.00 22.75 24.70 4,177,730 97,062,505 23.233 21.65 21.60 21.65 21.41 23.25 4,438,777 21.867 -4.37%
2024-07-29 0 24.05 24.00 24.05 24.00 26.25 6,871,406 170,788,540 24.855 22.64 22.59 22.64 22.59 24.71 7,300,769 23.393 -7.14%
2024-07-26 0 25.90 25.85 25.90 23.95 26.35 17,923,996 458,075,462 25.557 24.38 24.33 24.38 22.54 24.80 19,043,985 24.054 6.15%
2024-07-25 0 24.40 24.40 24.45 21.60 24.90 9,941,170 229,588,659 23.095 22.97 22.97 23.01 20.33 23.44 10,562,349 21.737 7.49%
2024-07-24 0 22.70 22.65 22.70 22.20 23.05 2,857,900 64,550,960 22.587 21.36 21.32 21.36 20.89 21.69 3,036,477 21.259 0.67%
2024-07-23 0 22.55 22.50 22.55 22.50 23.95 2,747,473 63,364,413 23.063 21.22 21.18 21.22 21.18 22.54 2,919,150 21.706 -4.85%
2024-07-22 0 23.70 23.65 23.70 22.95 24.05 3,673,000 87,025,160 23.693 22.31 22.26 22.31 21.60 22.64 3,902,509 22.300 3.95%
2024-07-19 0 22.80 22.75 22.80 22.60 23.20 1,628,877 37,143,345 22.803 21.46 21.41 21.46 21.27 21.84 1,730,658 21.462 -1.94%
2024-07-18 0 23.25 23.25 23.30 22.75 23.40 2,198,000 50,947,425 23.179 21.88 21.88 21.93 21.41 22.02 2,335,343 21.816 0.65%
2024-07-17 0 23.10 23.05 23.10 22.90 23.80 3,740,000 86,598,424 23.155 21.74 21.69 21.74 21.55 22.40 3,973,696 21.793 -1.91%
2024-07-16 0 23.55 23.55 23.60 23.40 24.05 3,314,000 78,357,303 23.644 22.17 22.17 22.21 22.02 22.64 3,521,077 22.254 0.21%
2024-07-15 0 23.50 23.50 23.60 23.40 24.45 3,362,076 79,801,852 23.736 22.12 22.12 22.21 22.02 23.01 3,572,157 22.340 -4.86%
2024-07-12 0 24.70 24.65 24.70 24.00 25.00 4,227,057 104,115,485 24.631 23.25 23.20 23.25 22.59 23.53 4,491,187 23.182 1.86%
2024-07-11 0 24.25 24.20 24.25 22.50 24.30 6,241,821 148,459,310 23.785 22.82 22.78 22.82 21.18 22.87 6,631,844 22.386 7.06%
2024-07-10 0 22.65 22.60 22.65 22.40 23.60 3,569,000 81,696,211 22.891 21.32 21.27 21.32 21.08 22.21 3,792,011 21.544 -2.58%
2024-07-09 0 23.25 23.25 23.35 23.00 23.70 3,308,273 77,241,885 23.348 21.88 21.88 21.98 21.65 22.31 3,514,992 21.975 -0.64%
2024-07-08 0 23.40 23.35 23.40 22.85 23.70 2,944,203 68,303,751 23.199 22.02 21.98 22.02 21.51 22.31 3,128,173 21.835 -2.09%
2024-07-05 0 23.90 23.85 23.90 23.45 24.70 3,396,000 80,912,163 23.826 22.49 22.45 22.49 22.07 23.25 3,608,201 22.425 -1.24%
2024-07-04 0 24.20 24.20 24.25 24.05 25.25 2,920,360 71,066,985 24.335 22.78 22.78 22.82 22.64 23.77 3,102,840 22.904 -3.01%
2024-07-03 0 24.95 24.90 24.95 24.15 25.10 4,165,914 102,968,807 24.717 23.48 23.44 23.48 22.73 23.62 4,426,223 23.263 0.60%
2024-07-02 0 24.80 24.75 24.80 24.50 25.60 6,006,649 149,180,032 24.836 23.34 23.29 23.34 23.06 24.09 6,381,977 23.375 -3.50%
2024-06-28 0 25.70 25.65 25.70 25.15 26.75 7,517,246 194,121,864 25.824 24.19 24.14 24.19 23.67 25.18 7,986,965 24.305 -5.04%
2024-06-27 0 28.15 28.10 28.15 27.40 31.40 9,601,926 273,166,041 28.449 25.47 25.43 25.47 24.79 28.41 10,611,673 25.742 -10.35%
2024-06-26 0 31.40 31.35 31.40 31.35 33.60 1,836,100 58,084,996 31.635 28.41 28.37 28.41 28.37 30.40 2,029,186 28.625 -4.99%
2024-06-25 0 33.05 32.95 33.05 32.00 33.60 2,792,000 92,248,825 33.040 29.91 29.81 29.91 28.96 30.40 3,085,609 29.896 2.32%
2024-06-24 0 32.30 32.25 32.30 31.45 32.30 1,938,093 61,869,835 31.923 29.23 29.18 29.23 28.46 29.23 2,141,905 28.885 0.62%
2024-06-21 0 32.10 32.05 32.10 31.35 32.40 2,441,250 78,235,522 32.047 29.05 29.00 29.05 28.37 29.32 2,697,974 28.998 -0.62%
2024-06-20 0 32.30 32.25 32.30 31.75 33.35 1,645,206 52,895,388 32.151 29.23 29.18 29.23 28.73 30.18 1,818,217 29.092 -1.97%
2024-06-19 0 32.95 32.90 32.95 32.25 32.95 766,757 25,058,013 32.681 29.81 29.77 29.81 29.18 29.81 847,390 29.571 0.15%
2024-06-18 0 32.90 32.85 32.90 32.45 33.05 1,538,672 50,514,654 32.830 29.77 29.72 29.77 29.36 29.91 1,700,480 29.706 0.46%
2024-06-17 0 32.75 32.70 32.75 32.10 34.10 2,889,000 95,263,260 32.974 29.63 29.59 29.63 29.05 30.86 3,192,810 29.837 -2.67%
2024-06-14 0 33.65 33.60 33.65 32.90 34.50 2,612,520 87,543,578 33.509 30.45 30.40 30.45 29.77 31.22 2,887,255 30.321 1.05%
2024-06-13 0 33.30 33.25 33.30 32.85 34.95 5,348,000 179,091,444 33.488 30.13 30.09 30.13 29.72 31.62 5,910,400 30.301 -3.90%
2024-06-12 0 34.65 34.55 34.65 33.20 34.70 3,389,000 116,070,542 34.249 31.35 31.26 31.35 30.04 31.40 3,745,390 30.990 3.90%
2024-06-11 0 33.35 33.30 33.35 32.40 34.20 3,666,066 120,842,410 32.962 30.18 30.13 30.18 29.32 30.95 4,051,593 29.826 1.21%
2024-06-07 0 32.95 32.90 32.95 32.50 34.75 4,866,000 160,415,087 32.967 29.81 29.77 29.81 29.41 31.44 5,377,713 29.830 -3.09%
2024-06-06 0 34.00 34.00 34.05 33.60 34.90 4,118,451 139,993,125 33.992 30.76 30.76 30.81 30.40 31.58 4,551,551 30.757 -0.58%
2024-06-05 0 34.20 34.15 34.20 33.35 36.35 2,905,829 99,227,214 34.148 30.95 30.90 30.95 30.18 32.89 3,211,409 30.898 -5.13%
2024-06-04 0 36.05 36.00 36.05 35.35 36.10 1,784,319 63,965,595 35.849 32.62 32.57 32.62 31.99 32.66 1,971,960 32.438 0.14%
2024-06-03 0 36.00 35.95 36.00 35.10 37.25 8,836,285 316,077,382 35.770 32.57 32.53 32.57 31.76 33.71 9,765,517 32.367 1.41%
2024-05-31 0 35.50 35.45 35.50 35.10 36.85 24,931,684 887,837,625 35.611 32.12 32.08 32.12 31.76 33.34 27,553,522 32.222 -1.25%
2024-05-30 0 35.95 35.90 36.00 35.50 36.85 1,840,620 66,327,195 36.035 32.53 32.48 32.57 32.12 33.34 2,034,181 32.606 -0.42%
2024-05-29 0 36.10 36.10 36.20 36.00 37.30 1,942,000 70,751,824 36.432 32.66 32.66 32.76 32.57 33.75 2,146,222 32.966 -2.56%
2024-05-28 0 37.05 37.05 37.10 36.75 37.85 2,102,800 78,013,762 37.100 33.52 33.52 33.57 33.25 34.25 2,323,932 33.570 -2.24%
2024-05-27 0 37.90 37.90 37.95 35.35 38.00 3,576,000 131,245,857 36.702 34.29 34.29 34.34 31.99 34.38 3,952,055 33.210 7.06%
2024-05-24 0 35.40 35.35 35.45 34.30 35.90 1,650,000 58,379,115 35.381 32.03 31.99 32.08 31.04 32.48 1,823,515 32.015 0.85%
2024-05-23 0 35.10 35.05 35.10 34.45 35.90 2,566,948 90,617,211 35.302 31.76 31.71 31.76 31.17 32.48 2,836,891 31.942 0.14%
2024-05-22 0 35.05 35.00 35.05 34.80 36.70 1,928,200 68,226,502 35.384 31.71 31.67 31.71 31.49 33.21 2,130,971 32.017 -2.91%
2024-05-21 0 36.10 36.05 36.10 35.65 38.35 2,858,000 103,080,035 36.067 32.66 32.62 32.66 32.26 34.70 3,158,550 32.635 0.00%
2024-05-20 0 36.10 36.05 36.10 35.55 36.80 2,770,428 100,252,792 36.187 32.66 32.62 32.66 32.17 33.30 3,061,769 32.743 -2.17%
2024-05-17 0 36.90 36.80 36.90 35.25 39.40 4,687,032 174,200,269 37.166 33.39 33.30 33.39 31.90 35.65 5,179,924 33.630 -4.53%
2024-05-16 0 38.65 38.60 38.65 37.80 39.50 5,188,098 199,144,793 38.385 34.97 34.93 34.97 34.20 35.74 5,733,683 34.732 2.79%
2024-05-14 0 37.60 37.55 37.60 36.90 37.75 2,611,037 97,675,235 37.409 34.02 33.98 34.02 33.39 34.16 2,885,616 33.849 1.08%
2024-05-13 0 37.20 37.10 37.20 36.25 37.85 2,222,000 82,633,900 37.189 33.66 33.57 33.66 32.80 34.25 2,455,667 33.650 1.36%
2024-05-10 0 36.70 36.65 36.70 35.95 37.05 1,954,648 71,630,276 36.646 33.21 33.16 33.21 32.53 33.52 2,160,201 33.159 0.96%
2024-05-09 0 36.35 36.15 36.35 34.90 36.50 2,522,000 90,750,500 35.984 32.89 32.71 32.89 31.58 33.03 2,787,216 32.560 2.83%
2024-05-08 0 35.35 35.30 35.35 35.00 35.70 1,824,346 64,505,202 35.358 31.99 31.94 31.99 31.67 32.30 2,016,196 31.994 -0.42%
2024-05-07 0 35.50 35.40 35.50 34.45 35.50 2,978,000 104,176,848 34.982 32.12 32.03 32.12 31.17 32.12 3,291,169 31.653 0.57%
2024-05-06 0 35.30 35.30 35.35 33.55 35.35 5,119,000 178,293,360 34.830 31.94 31.94 31.99 30.36 31.99 5,657,319 31.516 4.44%
2024-05-03 0 33.80 33.80 33.90 33.30 34.40 1,246,000 42,217,661 33.883 30.58 30.58 30.67 30.13 31.13 1,377,030 30.658 3.05%
2024-05-02 0 32.80 32.80 32.90 32.50 33.50 1,010,295 33,306,515 32.967 29.68 29.68 29.77 29.41 30.31 1,116,539 29.830 -0.76%
2024-04-30 0 33.05 33.00 33.05 30.70 33.30 6,404,612 208,453,656 32.547 29.91 29.86 29.91 27.78 30.13 7,078,127 29.450 7.31%
2024-04-29 0 30.80 30.75 30.80 30.25 31.20 2,575,000 79,374,672 30.825 27.87 27.82 27.87 27.37 28.23 2,845,789 27.892 -0.48%
2024-04-26 0 30.95 30.90 31.00 30.15 31.25 3,077,000 95,002,076 30.875 28.00 27.96 28.05 27.28 28.28 3,400,580 27.937 3.86%
2024-04-25 0 29.80 29.75 29.85 29.00 30.75 4,611,294 138,201,981 29.970 26.96 26.92 27.01 26.24 27.82 5,096,222 27.119 4.20%
2024-04-24 0 28.60 28.55 28.60 27.70 29.55 5,430,900 153,304,991 28.228 25.88 25.83 25.88 25.06 26.74 6,002,018 25.542 -2.39%
2024-04-23 0 29.30 29.25 29.35 28.85 29.90 2,439,080 71,152,705 29.172 26.51 26.47 26.56 26.10 27.05 2,695,576 26.396 -0.34%
2024-04-22 0 29.40 29.40 29.45 29.30 30.55 1,910,688 56,877,367 29.768 26.60 26.60 26.65 26.51 27.64 2,111,618 26.935 -2.65%
2024-04-19 0 30.20 30.20 30.30 28.90 30.40 2,047,039 60,969,815 29.784 27.33 27.33 27.42 26.15 27.51 2,262,307 26.950 0.33%
2024-04-18 0 30.10 29.90 30.10 28.70 30.10 2,761,000 82,279,311 29.801 27.24 27.05 27.24 25.97 27.24 3,051,349 26.965 4.88%
2024-04-17 0 28.70 28.65 28.70 28.10 29.45 2,234,000 64,363,261 28.811 25.97 25.92 25.97 25.43 26.65 2,468,929 26.069 -1.71%
2024-04-16 0 29.20 29.20 29.25 28.70 30.15 3,793,800 110,481,227 29.122 26.42 26.42 26.47 25.97 27.28 4,192,759 26.350 -1.68%
2024-04-15 0 29.70 29.60 29.75 28.90 30.00 2,371,993 70,254,950 29.619 26.87 26.78 26.92 26.15 27.15 2,621,434 26.800 1.54%
2024-04-12 0 29.25 29.05 29.25 27.45 29.25 3,118,000 90,357,936 28.979 26.47 26.29 26.47 24.84 26.47 3,445,892 26.222 5.03%
2024-04-11 0 27.85 27.85 27.95 27.10 28.15 1,131,062 31,465,864 27.820 25.20 25.20 25.29 24.52 25.47 1,250,005 25.173 -0.18%
2024-04-10 0 27.90 27.90 27.95 27.35 28.10 1,549,000 42,966,700 27.738 25.25 25.25 25.29 24.75 25.43 1,711,894 25.099 -0.71%
2024-04-09 0 28.10 28.00 28.10 27.40 28.15 1,767,306 49,100,878 27.783 25.43 25.34 25.43 24.79 25.47 1,953,157 25.139 2.00%
2024-04-08 0 27.55 27.45 27.55 27.00 27.75 2,276,000 62,385,164 27.410 24.93 24.84 24.93 24.43 25.11 2,515,346 24.802 -0.36%
2024-04-05 0 27.65 27.55 27.65 26.00 28.10 2,777,000 76,044,610 27.384 25.02 24.93 25.02 23.53 25.43 3,069,032 24.778 6.35%
2024-04-03 0 26.00 25.80 26.00 24.90 26.15 2,780,554 71,512,664 25.719 23.53 23.35 23.53 22.53 23.66 3,072,960 23.272 1.36%
2024-04-02 0 25.65 25.55 25.70 24.85 25.75 3,905,514 98,912,006 25.326 23.21 23.12 23.25 22.49 23.30 4,316,221 22.916 5.34%
2024-03-28 0 24.35 24.25 24.35 22.45 24.50 2,722,770 64,971,997 23.862 22.03 21.94 22.03 20.31 22.17 3,009,099 21.592 5.64%
2024-03-27 0 23.05 23.05 23.15 21.80 23.30 1,606,404 36,806,930 22.913 20.86 20.86 20.95 19.73 21.08 1,775,335 20.732 3.83%
2024-03-26 0 22.20 22.20 22.30 22.05 23.00 682,000 15,302,021 22.437 20.09 20.09 20.18 19.95 20.81 753,720 20.302 -2.20%
2024-03-25 0 22.70 22.70 22.80 21.90 23.10 1,503,000 34,067,573 22.666 20.54 20.54 20.63 19.82 20.90 1,661,057 20.510 2.25%
2024-03-22 0 22.20 22.15 22.20 21.75 22.45 2,499,000 55,135,446 22.063 20.09 20.04 20.09 19.68 20.31 2,761,797 19.964 0.00%
2024-03-21 0 22.20 22.15 22.20 21.80 22.50 2,889,000 63,818,308 22.090 20.09 20.04 20.09 19.73 20.36 3,192,810 19.988 -1.11%
2024-03-20 0 22.45 22.40 22.45 21.85 22.60 1,875,000 41,619,627 22.197 20.31 20.27 20.31 19.77 20.45 2,072,177 20.085 0.90%
2024-03-19 0 22.25 22.25 22.30 22.10 22.70 1,083,000 24,204,561 22.350 20.13 20.13 20.18 20.00 20.54 1,196,889 20.223 -1.77%
2024-03-18 0 22.65 22.65 22.75 22.50 23.60 2,709,878 61,928,780 22.853 20.49 20.49 20.59 20.36 21.35 2,994,851 20.678 -4.03%
2024-03-15 0 23.60 23.50 23.60 23.10 23.80 1,767,676 41,445,801 23.446 21.35 21.26 21.35 20.90 21.54 1,953,566 21.215 -1.67%
2024-03-14 0 24.00 23.90 24.00 23.60 24.35 1,237,000 29,617,544 23.943 21.72 21.63 21.72 21.35 22.03 1,367,084 21.665 2.56%
2024-03-13 0 23.40 23.40 23.50 23.15 24.45 3,631,720 85,121,856 23.438 21.17 21.17 21.26 20.95 22.12 4,013,635 21.208 -3.90%
2024-03-12 0 24.35 24.35 24.60 23.30 24.80 3,556,300 85,071,521 23.921 22.03 22.03 22.26 21.08 22.44 3,930,284 21.645 -1.02%
2024-03-11 0 24.60 24.55 24.60 23.50 24.95 2,894,000 69,530,259 24.026 22.26 22.21 22.26 21.26 22.58 3,198,336 21.740 -0.40%
2024-03-08 0 24.70 24.70 24.75 24.10 25.80 3,599,154 88,574,209 24.610 22.35 22.35 22.39 21.81 23.35 3,977,644 22.268 -2.56%
2024-03-07 0 25.35 25.30 25.40 25.15 25.70 636,388 16,175,840 25.418 22.94 22.89 22.98 22.76 23.25 703,311 23.000 0.20%
2024-03-06 0 25.30 25.20 25.30 24.30 25.40 1,100,000 27,482,579 24.984 22.89 22.80 22.89 21.99 22.98 1,215,677 22.607 2.85%
2024-03-05 0 24.60 24.60 24.75 24.40 25.50 1,809,902 44,845,893 24.778 22.26 22.26 22.39 22.08 23.07 2,000,233 22.420 -4.47%
2024-03-04 0 25.75 25.65 25.75 24.70 26.00 1,336,598 34,105,973 25.517 23.30 23.21 23.30 22.35 23.53 1,477,156 23.089 4.04%
2024-03-01 0 24.75 24.70 24.75 24.20 25.10 1,808,000 44,668,015 24.706 22.39 22.35 22.39 21.90 22.71 1,998,131 22.355 -0.20%
2024-02-29 0 24.80 24.80 24.85 23.95 25.45 2,086,000 51,881,736 24.871 22.44 22.44 22.49 21.67 23.03 2,305,366 22.505 1.22%
2024-02-28 0 24.50 24.25 24.50 23.65 25.65 1,730,000 42,506,068 24.570 22.17 21.94 22.17 21.40 23.21 1,911,928 22.232 -0.61%
2024-02-27 0 24.65 24.60 24.65 23.05 25.10 2,476,634 60,066,641 24.253 22.30 22.26 22.30 20.86 22.71 2,737,079 21.946 6.25%
2024-02-26 0 23.20 23.10 23.20 22.40 23.50 1,589,350 36,608,593 23.034 20.99 20.90 20.99 20.27 21.26 1,756,487 20.842 5.45%
2024-02-23 0 22.00 21.90 22.00 21.40 22.35 1,073,000 23,527,500 21.927 19.91 19.82 19.91 19.36 20.22 1,185,838 19.840 -0.23%
2024-02-22 0 22.05 21.90 22.05 21.00 22.10 1,102,000 23,822,700 21.618 19.95 19.82 19.95 19.00 20.00 1,217,887 19.561 5.50%
2024-02-21 0 20.90 20.70 20.90 20.60 21.05 505,000 10,516,725 20.825 18.91 18.73 18.91 18.64 19.05 558,106 18.844 0.48%
2024-02-20 0 20.80 20.70 20.80 19.42 20.80 726,000 14,758,575 20.329 18.82 18.73 18.82 17.57 18.82 802,347 18.394 5.48%
2024-02-19 0 19.72 19.64 19.72 19.56 20.30 830,000 16,407,539 19.768 17.84 17.77 17.84 17.70 18.37 917,284 17.887 -2.38%
2024-02-16 0 20.20 20.20 20.25 19.80 20.40 191,000 3,839,430 20.102 18.28 18.28 18.32 17.92 18.46 211,086 18.189 3.06%
2024-02-15 0 19.60 19.60 19.64 19.12 19.68 401,000 7,796,618 19.443 17.73 17.73 17.77 17.30 17.81 443,170 17.593 -0.10%
2024-02-14 0 19.62 19.52 19.62 19.04 19.98 189,000 3,678,147 19.461 17.75 17.66 17.75 17.23 18.08 208,875 17.609 -1.90%
2024-02-09 0 20.00 19.86 20.00 19.58 20.50 129,000 2,572,040 19.938 18.10 17.97 18.10 17.72 18.55 142,566 18.041 0.00%
2024-02-08 0 20.00 20.00 20.20 20.00 21.30 1,303,000 26,751,950 20.531 18.10 18.10 18.28 18.10 19.27 1,440,025 18.577 -1.72%
2024-02-07 0 20.35 20.35 20.50 20.25 21.20 789,000 16,256,766 20.604 18.41 18.41 18.55 18.32 19.18 871,972 18.644 -0.97%
2024-02-06 0 20.55 20.50 20.55 19.46 20.80 2,199,222 44,596,741 20.278 18.59 18.55 18.59 17.61 18.82 2,430,494 18.349 4.85%
2024-02-05 0 19.60 19.54 19.64 19.02 19.74 577,460 11,232,794 19.452 17.73 17.68 17.77 17.21 17.86 638,186 17.601 0.82%
2024-02-02 0 19.44 19.36 19.44 18.34 19.68 1,284,639 24,883,785 19.370 17.59 17.52 17.59 16.59 17.81 1,419,733 17.527 2.64%
2024-02-01 0 18.94 18.92 19.06 18.46 19.18 1,407,000 26,700,280 18.977 17.14 17.12 17.25 16.70 17.35 1,554,961 17.171 0.74%
2024-01-31 0 18.80 18.80 18.88 18.58 19.46 812,727 15,365,151 18.906 17.01 17.01 17.08 16.81 17.61 898,194 17.107 -1.36%
2024-01-30 0 19.06 19.06 19.18 18.86 19.90 887,000 16,971,008 19.133 17.25 17.25 17.35 17.07 18.01 980,278 17.312 -3.15%
2024-01-29 0 19.68 19.64 19.68 19.40 19.92 711,737 13,976,598 19.637 17.81 17.77 17.81 17.55 18.02 786,584 17.769 0.92%
2024-01-26 0 19.50 19.48 19.52 18.88 20.20 1,650,867 32,467,112 19.667 17.64 17.63 17.66 17.08 18.28 1,824,474 17.795 -1.02%
2024-01-25 0 19.70 19.70 19.72 19.32 19.92 1,606,000 31,590,627 19.670 17.83 17.83 17.84 17.48 18.02 1,774,888 17.799 0.00%
2024-01-24 0 19.70 19.68 19.70 18.44 19.86 1,232,000 23,787,666 19.308 17.83 17.81 17.83 16.69 17.97 1,361,558 17.471 6.83%
2024-01-23 0 18.44 18.42 18.54 17.60 19.04 2,263,000 41,931,502 18.529 16.69 16.67 16.78 15.93 17.23 2,500,979 16.766 0.00%
2024-01-22 0 18.44 18.44 18.54 18.22 18.92 4,237,000 79,019,184 18.650 16.69 16.69 16.78 16.49 17.12 4,682,567 16.875 -0.22%
2024-01-19 0 18.48 18.46 18.56 18.42 19.06 1,428,000 26,788,901 18.760 16.72 16.70 16.79 16.67 17.25 1,578,170 16.975 -3.25%
2024-01-18 0 19.10 19.10 19.22 19.08 19.88 1,692,389 32,868,317 19.421 17.28 17.28 17.39 17.26 17.99 1,870,362 17.573 -1.75%
2024-01-17 0 19.44 19.44 19.46 19.40 20.40 2,074,844 40,997,250 19.759 17.59 17.59 17.61 17.55 18.46 2,293,036 17.879 -3.52%
2024-01-16 0 20.15 20.10 20.15 19.38 20.40 1,020,000 20,493,550 20.092 18.23 18.19 18.23 17.54 18.46 1,127,264 18.180 0.50%
2024-01-15 0 20.05 20.00 20.05 18.94 20.15 1,222,000 24,172,480 19.781 18.14 18.10 18.14 17.14 18.23 1,350,507 17.899 3.67%
2024-01-12 0 19.34 19.28 19.34 18.70 19.64 1,025,000 19,798,119 19.315 17.50 17.45 17.50 16.92 17.77 1,132,790 17.477 2.65%
2024-01-11 0 18.84 18.84 19.08 18.84 19.96 1,468,778 28,432,535 19.358 17.05 17.05 17.26 17.05 18.06 1,623,236 17.516 -3.29%
2024-01-10 0 19.48 19.46 19.48 18.68 19.94 1,923,000 37,734,600 19.623 17.63 17.61 17.63 16.90 18.04 2,125,224 17.756 1.99%
2024-01-09 0 19.10 19.08 19.10 17.34 19.32 2,615,000 48,452,269 18.529 17.28 17.26 17.28 15.69 17.48 2,889,996 16.766 8.52%
2024-01-08 0 17.60 17.60 17.68 17.60 18.38 464,000 8,277,345 17.839 15.93 15.93 16.00 15.93 16.63 512,795 16.142 -1.68%
2024-01-05 0 17.90 17.88 17.90 17.64 18.26 923,884 16,584,780 17.951 16.20 16.18 16.20 15.96 16.52 1,021,040 16.243 0.79%
2024-01-04 0 17.76 17.76 17.84 16.74 18.08 2,932,000 51,576,379 17.591 16.07 16.07 16.14 15.15 16.36 3,240,332 15.917 5.59%
2024-01-03 0 16.82 16.80 16.94 16.80 17.34 797,000 13,686,408 17.172 15.22 15.20 15.33 15.20 15.69 880,813 15.538 -0.83%
2024-01-02 0 16.96 16.92 17.04 16.66 17.12 643,097 10,907,136 16.960 15.35 15.31 15.42 15.07 15.49 710,726 15.346 0.59%
2023-12-29 0 16.86 16.86 16.90 16.36 17.06 1,367,000 23,052,430 16.864 15.26 15.26 15.29 14.80 15.44 1,510,755 15.259 -1.98%
2023-12-28 0 17.20 17.20 17.22 16.60 17.30 1,385,000 23,610,660 17.047 15.56 15.56 15.58 15.02 15.65 1,530,648 15.425 1.53%
2023-12-27 0 16.94 16.92 16.94 16.30 17.00 831,000 14,011,203 16.861 15.33 15.31 15.33 14.75 15.38 918,389 15.256 3.42%
2023-12-22 0 16.38 16.26 16.38 16.22 17.00 1,708,000 28,140,750 16.476 14.82 14.71 14.82 14.68 15.38 1,887,615 14.908 -3.87%
2023-12-21 0 17.04 17.04 17.10 16.62 17.12 459,000 7,795,960 16.985 15.42 15.42 15.47 15.04 15.49 507,269 15.368 1.79%
2023-12-20 0 16.74 16.66 16.84 16.64 17.24 382,190 6,468,931 16.926 15.15 15.07 15.24 15.06 15.60 422,381 15.315 -0.95%
2023-12-19 0 16.90 16.90 16.96 16.70 17.10 649,100 10,982,942 16.920 15.29 15.29 15.35 15.11 15.47 717,360 15.310 0.48%
2023-12-18 0 16.82 16.78 16.82 16.54 17.12 938,000 15,770,030 16.812 15.22 15.18 15.22 14.97 15.49 1,036,641 15.213 -2.66%
2023-12-15 0 17.28 17.14 17.28 16.66 17.60 1,182,000 20,166,980 17.062 15.64 15.51 15.64 15.07 15.93 1,306,300 15.438 3.23%
2023-12-14 0 16.74 16.68 16.74 16.58 17.02 649,000 10,935,000 16.849 15.15 15.09 15.15 15.00 15.40 717,249 15.246 -0.59%
2023-12-13 0 16.84 16.78 16.86 16.32 17.12 1,588,000 26,456,180 16.660 15.24 15.18 15.26 14.77 15.49 1,754,995 15.075 -1.17%
2023-12-12 0 17.04 17.04 17.10 16.38 17.30 2,450,178 41,678,497 17.010 15.42 15.42 15.47 14.82 15.65 2,707,841 15.392 1.43%
2023-12-11 0 16.80 16.64 16.80 16.24 17.14 3,313,000 55,143,283 16.645 15.20 15.06 15.20 14.69 15.51 3,661,398 15.061 -2.55%
2023-12-08 0 17.24 17.16 17.26 17.08 18.06 2,099,181 36,449,042 17.363 15.60 15.53 15.62 15.45 16.34 2,319,933 15.711 -3.69%
2023-12-07 0 17.90 17.88 17.90 17.82 18.56 1,368,760 24,739,194 18.074 16.20 16.18 16.20 16.12 16.79 1,512,700 16.354 -3.14%
2023-12-06 0 18.48 18.46 18.52 17.82 18.70 1,458,249 26,563,912 18.216 16.72 16.70 16.76 16.12 16.92 1,611,600 16.483 2.67%
2023-12-05 0 18.00 17.98 18.00 17.78 18.60 1,719,000 30,999,613 18.034 16.29 16.27 16.29 16.09 16.83 1,899,772 16.318 -2.49%
2023-12-04 0 18.46 18.44 18.46 18.30 18.90 1,783,000 33,341,324 18.700 16.70 16.69 16.70 16.56 17.10 1,970,502 16.920 -2.22%
2023-12-01 0 18.88 18.86 18.90 18.42 20.30 1,335,000 25,306,196 18.956 17.08 17.07 17.10 16.67 18.37 1,475,390 17.152 -1.87%
2023-11-30 0 19.24 19.24 19.30 19.16 19.98 1,323,591 25,792,669 19.487 17.41 17.41 17.46 17.34 18.08 1,462,781 17.633 -1.94%
2023-11-29 0 19.62 19.58 19.66 19.62 20.40 882,057 17,527,091 19.871 17.75 17.72 17.79 17.75 18.46 974,815 17.980 -2.87%
2023-11-28 0 20.20 20.20 20.30 20.00 20.70 1,530,000 31,159,793 20.366 18.28 18.28 18.37 18.10 18.73 1,690,896 18.428 -1.94%
2023-11-27 0 20.60 20.55 20.60 20.45 21.25 277,000 5,710,351 20.615 18.64 18.59 18.64 18.50 19.23 306,130 18.653 -0.48%
2023-11-24 0 20.70 20.70 20.90 20.65 20.95 618,000 12,854,250 20.800 18.73 18.73 18.91 18.69 18.96 682,989 18.821 0.00%
2023-11-23 0 20.70 20.65 20.85 20.45 21.50 1,641,000 34,386,500 20.955 18.73 18.69 18.87 18.50 19.45 1,813,569 18.961 -0.72%
2023-11-22 0 20.85 20.70 20.85 20.40 20.95 468,000 9,724,775 20.779 18.87 18.73 18.87 18.46 18.96 517,215 18.802 0.48%
2023-11-21 0 20.75 20.60 20.75 20.55 21.00 614,000 12,743,150 20.754 18.78 18.64 18.78 18.59 19.00 678,569 18.779 0.24%
2023-11-20 0 20.70 20.55 20.70 20.40 20.95 753,000 15,551,400 20.653 18.73 18.59 18.73 18.46 18.96 832,186 18.687 -0.24%
2023-11-17 0 20.75 20.60 20.75 20.10 20.90 708,000 14,615,552 20.643 18.78 18.64 18.78 18.19 18.91 782,454 18.679 0.00%
2023-11-16 0 20.75 20.65 20.80 20.60 21.00 622,000 12,927,350 20.784 18.78 18.69 18.82 18.64 19.00 687,410 18.806 -0.72%
2023-11-15 0 20.90 20.90 21.00 20.80 21.00 605,000 12,648,440 20.907 18.91 18.91 19.00 18.82 19.00 668,622 18.917 1.46%
2023-11-14 0 20.60 20.60 20.65 20.40 20.80 530,381 10,925,091 20.599 18.64 18.64 18.69 18.46 18.82 586,156 18.639 -1.67%
2023-11-13 0 20.95 20.65 20.95 20.40 21.10 1,075,000 22,338,800 20.780 18.96 18.69 18.96 18.46 19.09 1,188,048 18.803 -0.24%
2023-11-10 0 21.00 21.00 21.05 20.00 21.25 749,000 15,512,450 20.711 19.00 19.00 19.05 18.10 19.23 827,766 18.740 2.94%
2023-11-09 0 20.40 20.35 20.40 20.30 20.60 413,000 8,453,600 20.469 18.46 18.41 18.46 18.37 18.64 456,431 18.521 0.74%
2023-11-08 0 20.25 20.25 20.30 20.10 20.60 600,222 12,190,252 20.310 18.32 18.32 18.37 18.19 18.64 663,342 18.377 -0.98%
2023-11-07 0 20.45 20.30 20.45 19.98 20.70 1,867,305 37,915,452 20.305 18.50 18.37 18.50 18.08 18.73 2,063,672 18.373 -1.21%
2023-11-06 0 20.70 20.65 20.70 20.50 21.40 1,386,103 28,825,446 20.796 18.73 18.69 18.73 18.55 19.36 1,531,867 18.817 -2.82%
2023-11-03 0 21.30 21.10 21.30 20.95 21.75 728,000 15,465,350 21.244 19.27 19.09 19.27 18.96 19.68 804,557 19.222 -0.47%
2023-11-02 0 21.40 21.20 21.40 21.15 21.70 874,000 18,622,950 21.308 19.36 19.18 19.36 19.14 19.64 965,911 19.280 -1.15%
2023-11-01 0 21.65 21.30 21.65 21.10 21.70 1,920,000 41,126,444 21.420 19.59 19.27 19.59 19.09 19.64 2,121,909 19.382 0.70%
2023-10-31 0 21.50 21.20 21.50 20.50 22.30 2,143,000 45,465,175 21.216 19.45 19.18 19.45 18.55 20.18 2,368,360 19.197 -2.27%
2023-10-30 0 22.00 21.95 22.00 21.75 22.80 1,368,000 30,266,029 22.124 19.91 19.86 19.91 19.68 20.63 1,511,860 20.019 -0.68%
2023-10-27 0 22.15 22.00 22.15 21.05 22.30 1,547,000 33,872,258 21.895 20.04 19.91 20.04 19.05 20.18 1,709,684 19.812 4.73%
2023-10-26 0 21.15 21.15 21.25 20.55 21.60 1,280,000 27,045,654 21.129 19.14 19.14 19.23 18.59 19.54 1,414,606 19.119 0.95%
2023-10-25 0 20.95 20.95 21.25 20.90 21.90 1,355,000 28,696,178 21.178 18.96 18.96 19.23 18.91 19.82 1,497,493 19.163 -3.01%
2023-10-24 0 21.60 21.40 21.60 21.00 21.70 1,513,000 32,500,787 21.481 19.54 19.36 19.54 19.00 19.64 1,672,108 19.437 -0.46%
2023-10-20 0 21.70 21.40 21.70 21.35 22.10 929,100 20,042,640 21.572 19.64 19.36 19.64 19.32 20.00 1,026,805 19.519 -0.69%
2023-10-19 0 21.85 21.65 21.85 21.35 21.90 1,045,000 22,563,291 21.592 19.77 19.59 19.77 19.32 19.82 1,154,893 19.537 -0.23%
2023-10-18 0 21.90 21.85 21.90 21.05 21.95 2,225,495 48,526,818 21.805 19.82 19.77 19.82 19.05 19.86 2,459,530 19.730 1.62%
2023-10-17 0 21.55 21.45 21.55 20.95 21.80 1,368,000 29,086,011 21.262 19.50 19.41 19.50 18.96 19.73 1,511,860 19.239 2.62%
2023-10-16 0 21.00 20.90 21.05 20.85 22.20 1,795,247 38,129,123 21.239 19.00 18.91 19.05 18.87 20.09 1,984,037 19.218 -3.23%
2023-10-13 0 21.70 21.70 21.75 21.05 21.80 3,568,000 76,837,900 21.535 19.64 19.64 19.68 19.05 19.73 3,943,214 19.486 0.93%
2023-10-12 0 21.50 21.40 21.50 20.35 21.50 6,022,437 125,849,883 20.897 19.45 19.36 19.45 18.41 19.45 6,655,762 18.908 12.68%
2023-10-11 0 19.08 19.06 19.08 18.54 19.44 3,282,000 62,170,360 18.943 17.26 17.25 17.26 16.78 17.59 3,627,138 17.140 -0.42%
2023-10-10 0 19.16 19.14 19.16 18.96 19.58 835,992 16,003,397 19.143 17.34 17.32 17.34 17.16 17.72 923,906 17.321 0.10%
2023-10-09 0 19.14 19.12 19.14 18.80 19.78 1,082,000 20,979,440 19.390 17.32 17.30 17.32 17.01 17.90 1,195,784 17.545 -1.14%
2023-10-06 0 19.36 19.28 19.36 19.16 20.05 619,000 11,998,088 19.383 17.52 17.45 17.52 17.34 18.14 684,095 17.539 -1.73%
2023-10-05 0 19.70 19.54 19.70 19.48 19.90 351,000 6,930,646 19.745 17.83 17.68 17.83 17.63 18.01 387,911 17.867 1.13%
2023-10-04 0 19.48 19.48 19.52 19.36 19.82 385,000 7,528,806 19.555 17.63 17.63 17.66 17.52 17.93 425,487 17.695 -1.32%
2023-10-03 0 19.74 19.68 19.74 19.22 19.96 378,000 7,476,680 19.780 17.86 17.81 17.86 17.39 18.06 417,751 17.897 -1.55%
2023-09-29 0 20.05 19.94 20.05 19.32 20.10 1,314,864 26,263,879 19.975 18.14 18.04 18.14 17.48 18.19 1,453,136 18.074 0.25%
2023-09-28 0 20.00 19.96 20.00 18.70 20.45 4,185,000 83,453,047 19.941 18.10 18.06 18.10 16.92 18.50 4,625,098 18.044 5.71%
2023-09-27 0 18.92 18.90 18.92 18.82 19.90 3,373,000 64,357,300 19.080 17.12 17.10 17.12 17.03 18.01 3,727,708 17.265 -3.57%
2023-09-26 0 19.62 19.52 19.62 19.14 19.98 3,894,481 76,304,900 19.593 17.75 17.66 17.75 17.32 18.08 4,304,028 17.729 1.76%
2023-09-25 0 19.28 19.22 19.30 19.02 19.62 1,100,000 21,174,560 19.250 17.45 17.39 17.46 17.21 17.75 1,215,677 17.418 -1.13%
2023-09-22 0 19.50 19.50 19.58 19.50 20.35 1,628,000 31,995,915 19.654 17.64 17.64 17.72 17.64 18.41 1,799,202 17.783 -3.70%
2023-09-21 0 20.25 20.20 20.30 18.58 20.45 2,121,000 42,697,733 20.131 18.32 18.28 18.37 16.81 18.50 2,344,046 18.215 3.63%
2023-09-20 0 19.54 19.52 19.62 18.68 19.66 2,308,000 44,643,860 19.343 17.68 17.66 17.75 16.90 17.79 2,550,711 17.503 3.50%
2023-09-19 0 18.88 18.88 18.94 17.38 18.98 2,311,000 42,922,138 18.573 17.08 17.08 17.14 15.73 17.17 2,554,027 16.806 6.91%
2023-09-18 0 17.66 17.62 17.66 17.42 18.00 2,922,079 51,746,170 17.709 15.98 15.94 15.98 15.76 16.29 3,229,367 16.024 -1.34%
2023-09-15 0 17.90 17.88 17.90 17.72 18.56 4,878,444 87,406,539 17.917 16.20 16.18 16.20 16.03 16.79 5,391,466 16.212 -1.65%
2023-09-14 0 18.20 18.14 18.26 18.04 18.90 995,024 18,186,765 18.278 16.47 16.41 16.52 16.32 17.10 1,099,662 16.539 -1.62%
2023-09-13 0 18.50 18.36 18.50 18.04 19.20 3,046,000 56,222,632 18.458 16.74 16.61 16.74 16.32 17.37 3,366,320 16.702 -4.44%
2023-09-12 0 19.36 19.30 19.36 19.18 19.78 1,539,000 29,871,553 19.410 17.52 17.46 17.52 17.35 17.90 1,700,843 17.563 -1.22%
2023-09-11 0 19.60 19.60 19.62 18.60 19.70 2,911,232 56,014,351 19.241 17.73 17.73 17.75 16.83 17.83 3,217,380 17.410 2.62%
2023-09-07 0 19.10 19.08 19.10 19.00 19.58 655,000 12,615,026 19.260 17.28 17.26 17.28 17.19 17.72 723,880 17.427 -1.55%
2023-09-06 0 19.40 19.30 19.40 18.90 19.66 2,361,000 45,517,781 19.279 17.55 17.46 17.55 17.10 17.79 2,609,285 17.445 -2.22%
2023-09-05 0 19.84 19.72 19.84 19.74 20.40 558,000 11,140,102 19.964 17.95 17.84 17.95 17.86 18.46 616,680 18.065 -3.92%
2023-09-04 0 20.65 20.65 20.70 19.96 20.65 1,515,000 30,827,426 20.348 18.69 18.69 18.73 18.06 18.69 1,674,319 18.412 -0.24%
2023-08-31 0 20.70 20.60 20.70 20.40 20.85 754,000 15,566,166 20.645 18.73 18.64 18.73 18.46 18.87 833,291 18.680 -0.72%
2023-08-30 0 20.85 20.85 20.95 20.55 21.20 2,085,380 43,610,746 20.913 18.87 18.87 18.96 18.59 19.18 2,304,680 18.923 1.71%
2023-08-29 0 20.50 20.50 20.65 19.16 20.75 2,122,000 43,045,842 20.286 18.55 18.55 18.69 17.34 18.78 2,345,151 18.355 6.99%
2023-08-28 0 19.16 19.16 19.26 19.16 19.98 1,082,000 20,941,110 19.354 17.34 17.34 17.43 17.34 18.08 1,195,784 17.512 -0.21%
2023-08-25 0 19.20 19.20 19.26 18.88 19.54 1,603,000 30,836,075 19.236 17.37 17.37 17.43 17.08 17.68 1,771,573 17.406 -2.14%
2023-08-24 0 19.62 19.58 19.62 18.98 19.78 766,000 14,935,570 19.498 17.75 17.72 17.75 17.17 17.90 846,553 17.643 3.15%
2023-08-23 0 19.02 19.02 19.16 19.02 19.50 362,800 6,990,819 19.269 17.21 17.21 17.34 17.21 17.64 400,952 17.436 -2.06%
2023-08-22 0 19.42 19.42 19.58 19.10 19.76 921,692 17,946,275 19.471 17.57 17.57 17.72 17.28 17.88 1,018,618 17.618 0.62%
2023-08-21 0 19.30 19.10 19.30 18.96 19.56 1,106,000 21,162,297 19.134 17.46 17.28 17.46 17.16 17.70 1,222,308 17.313 -2.33%
2023-08-18 0 19.76 19.54 19.76 19.48 20.00 1,261,000 24,827,163 19.688 17.88 17.68 17.88 17.63 18.10 1,393,608 17.815 -1.69%
2023-08-17 0 20.10 20.00 20.10 18.66 20.30 2,067,000 40,680,927 19.681 18.19 18.10 18.19 16.88 18.37 2,284,368 17.808 4.80%
2023-08-16 0 19.18 19.10 19.20 18.92 19.40 1,225,000 23,451,810 19.144 17.35 17.28 17.37 17.12 17.55 1,353,822 17.323 -1.84%
2023-08-15 0 19.54 19.48 19.58 19.40 20.00 721,000 14,138,020 19.609 17.68 17.63 17.72 17.55 18.10 796,821 17.743 -1.41%
2023-08-14 0 19.82 19.68 19.82 18.52 19.82 1,776,217 34,727,139 19.551 17.93 17.81 17.93 16.76 17.93 1,963,006 17.691 -0.70%
2023-08-11 0 19.96 19.90 19.96 19.80 20.90 1,815,000 36,473,561 20.096 18.06 18.01 18.06 17.92 18.91 2,005,867 18.183 -4.95%
2023-08-10 0 21.00 20.65 21.00 20.40 21.05 1,956,000 40,461,541 20.686 19.00 18.69 19.00 18.46 19.05 2,161,695 18.718 -0.47%
2023-08-09 0 21.10 21.00 21.10 20.60 21.25 1,269,000 26,690,055 21.032 19.09 19.00 19.09 18.64 19.23 1,402,449 19.031 0.00%
2023-08-08 0 21.10 21.00 21.10 20.15 21.15 1,506,000 31,547,925 20.948 19.09 19.00 19.09 18.23 19.14 1,664,372 18.955 1.69%
2023-08-07 0 20.75 20.55 20.75 20.15 20.75 1,480,000 30,142,625 20.367 18.78 18.59 18.78 18.23 18.78 1,635,638 18.429 -1.19%
2023-08-04 0 21.00 20.80 21.00 20.55 21.30 1,966,000 40,966,260 20.837 19.00 18.82 19.00 18.59 19.27 2,172,746 18.855 -1.64%
2023-08-03 0 21.35 21.10 21.35 20.75 21.90 3,161,500 67,749,750 21.430 19.32 19.09 19.32 18.78 19.82 3,493,966 19.390 0.71%
2023-08-02 0 21.20 21.00 21.20 20.85 21.60 1,851,253 39,201,963 21.176 19.18 19.00 19.18 18.87 19.54 2,045,932 19.161 0.00%
2023-08-01 0 21.20 21.05 21.20 19.92 21.20 2,304,000 47,943,530 20.809 19.18 19.05 19.18 18.02 19.18 2,546,291 18.829 5.47%
2023-07-31 0 20.10 19.98 20.10 19.78 20.95 2,358,000 47,389,920 20.098 18.19 18.08 18.19 17.90 18.96 2,605,969 18.185 -2.66%
2023-07-28 0 20.65 20.55 20.65 20.30 21.10 1,560,000 32,200,625 20.641 18.69 18.59 18.69 18.37 19.09 1,724,051 18.677 -2.59%
2023-07-27 0 21.20 21.10 21.20 20.85 21.85 4,746,935 101,452,324 21.372 19.18 19.09 19.18 18.87 19.77 5,246,127 19.339 1.92%
2023-07-26 0 20.80 20.55 20.80 20.20 21.50 4,019,000 84,113,875 20.929 18.82 18.59 18.82 18.28 19.45 4,441,642 18.938 1.22%
2023-07-25 0 20.55 20.55 20.60 19.94 20.70 3,320,000 67,879,673 20.446 18.59 18.59 18.64 18.04 18.73 3,669,134 18.500 6.26%
2023-07-24 0 19.34 19.32 19.34 19.10 19.70 1,268,000 24,665,390 19.452 17.50 17.48 17.50 17.28 17.83 1,401,344 17.601 -0.10%
2023-07-21 0 19.36 19.30 19.38 19.10 20.15 2,034,000 39,513,910 19.427 17.52 17.46 17.54 17.28 18.23 2,247,897 17.578 -2.52%
2023-07-20 0 19.86 19.64 19.86 19.52 20.35 1,577,000 31,256,349 19.820 17.97 17.77 17.97 17.66 18.41 1,742,839 17.934 -1.44%
2023-07-19 0 20.15 20.00 20.15 19.44 20.25 2,835,492 56,432,063 19.902 18.23 18.10 18.23 17.59 18.32 3,133,675 18.008 3.33%
2023-07-18 0 19.50 19.50 19.62 19.00 20.20 2,973,392 58,199,390 19.573 17.64 17.64 17.75 17.19 18.28 3,286,077 17.711 5.63%
2023-07-14 0 18.46 18.46 18.62 18.38 18.90 868,000 16,139,834 18.594 16.70 16.70 16.85 16.63 17.10 959,280 16.825 -0.65%
2023-07-13 0 18.58 18.48 18.58 18.28 18.88 1,270,000 23,460,689 18.473 16.81 16.72 16.81 16.54 17.08 1,403,554 16.715 -0.11%
2023-07-12 0 18.60 18.60 18.74 17.98 18.76 2,284,000 42,249,280 18.498 16.83 16.83 16.96 16.27 16.97 2,524,187 16.738 1.53%
2023-07-11 0 18.32 18.16 18.32 17.14 18.32 1,669,000 29,697,020 17.793 16.58 16.43 16.58 15.51 16.58 1,844,514 16.100 3.85%
2023-07-10 0 17.64 17.62 17.72 17.02 18.90 2,203,000 39,020,084 17.712 15.96 15.94 16.03 15.40 17.10 2,434,669 16.027 -2.08%
2023-07-07 0 19.14 19.04 19.14 18.76 20.20 1,039,000 19,904,600 19.157 16.30 16.22 16.30 15.98 17.20 1,219,992 16.315 -0.73%
2023-07-06 0 19.28 19.28 19.42 19.10 19.82 1,143,000 22,184,818 19.409 16.42 16.42 16.54 16.27 16.88 1,342,108 16.530 -1.53%
2023-07-05 0 19.58 19.46 19.58 19.36 20.00 1,262,000 24,633,128 19.519 16.68 16.57 16.68 16.49 17.03 1,481,838 16.623 -1.90%
2023-07-04 0 19.96 19.80 19.96 19.56 20.35 1,827,000 36,256,264 19.845 17.00 16.86 17.00 16.66 17.33 2,145,260 16.901 -0.94%
2023-07-03 0 20.15 20.15 20.25 19.70 20.70 1,830,480 36,893,456 20.155 17.16 17.16 17.25 16.78 17.63 2,149,346 17.165 0.25%
2023-06-30 0 20.10 20.10 20.15 19.70 20.55 2,467,000 49,615,212 20.112 17.12 17.12 17.16 16.78 17.50 2,896,747 17.128 2.03%
2023-06-29 0 19.70 19.66 19.82 18.82 21.55 4,159,166 81,263,895 19.539 16.78 16.74 16.88 16.03 18.35 4,883,685 16.640 -1.75%
2023-06-28 0 20.05 20.00 20.05 17.96 20.05 3,331,000 64,587,870 19.390 17.08 17.03 17.08 15.30 17.08 3,911,254 16.513 11.02%
2023-06-27 0 18.06 17.80 18.06 17.60 18.12 1,038,000 18,479,048 17.803 15.38 15.16 15.38 14.99 15.43 1,218,818 15.161 1.46%
2023-06-26 0 17.80 17.76 17.80 17.64 18.40 1,547,000 27,779,807 17.957 15.16 15.13 15.16 15.02 15.67 1,816,485 15.293 0.91%
2023-06-23 0 17.64 17.58 17.64 17.42 18.54 1,002,455 17,745,728 17.702 15.02 14.97 15.02 14.84 15.79 1,177,081 15.076 -3.08%
2023-06-21 0 18.20 18.08 18.24 17.90 18.94 1,438,000 26,271,580 18.270 15.50 15.40 15.53 15.24 16.13 1,688,497 15.559 -1.52%
2023-06-20 0 18.48 18.48 18.50 18.30 19.10 2,205,000 41,141,020 18.658 15.74 15.74 15.76 15.59 16.27 2,589,107 15.890 1.54%
2023-06-19 0 18.20 18.20 18.30 17.52 18.28 436,571 7,840,758 17.960 15.50 15.50 15.59 14.92 15.57 512,621 15.295 -0.33%
2023-06-16 0 18.26 18.06 18.26 17.80 18.46 1,289,000 23,364,937 18.126 15.55 15.38 15.55 15.16 15.72 1,513,541 15.437 0.11%
2023-06-15 0 18.24 18.24 18.28 17.64 18.34 1,209,000 21,934,405 18.143 15.53 15.53 15.57 15.02 15.62 1,419,606 15.451 2.47%
2023-06-14 0 17.80 17.76 17.80 17.80 18.20 511,000 9,206,747 18.017 15.16 15.13 15.16 15.16 15.50 600,015 15.344 -1.77%
2023-06-13 0 18.12 18.00 18.12 17.74 18.18 644,000 11,579,689 17.981 15.43 15.33 15.43 15.11 15.48 756,184 15.313 0.67%
2023-06-12 0 18.00 17.94 18.00 17.18 18.00 1,291,000 22,809,574 17.668 15.33 15.28 15.33 14.63 15.33 1,515,890 15.047 2.27%
2023-06-09 0 17.60 17.60 17.74 17.28 17.86 1,120,158 19,737,329 17.620 14.99 14.99 15.11 14.72 15.21 1,315,287 15.006 -1.57%
2023-06-08 0 17.88 17.60 17.88 17.56 18.26 1,861,000 33,315,270 17.902 15.23 14.99 15.23 14.95 15.55 2,185,183 15.246 0.45%
2023-06-07 0 17.80 17.58 17.80 17.10 17.80 1,897,000 33,257,778 17.532 15.16 14.97 15.16 14.56 15.16 2,227,454 14.931 3.85%
2023-06-06 0 17.14 17.10 17.16 16.64 17.76 1,868,000 32,560,599 17.431 14.60 14.56 14.61 14.17 15.13 2,193,402 14.845 0.23%
2023-06-05 0 17.10 17.08 17.10 16.60 17.26 2,410,450 40,843,899 16.945 14.56 14.55 14.56 14.14 14.70 2,830,346 14.431 2.27%
2023-06-02 0 16.72 16.64 16.72 15.94 17.10 3,917,000 65,705,640 16.774 14.24 14.17 14.24 13.58 14.56 4,599,334 14.286 6.50%
2023-06-01 0 15.70 15.58 15.70 15.40 16.04 2,832,971 44,807,797 15.817 13.37 13.27 13.37 13.12 13.66 3,326,469 13.470 1.42%
2023-05-31 0 15.48 15.32 15.48 15.22 15.76 1,929,000 29,704,340 15.399 13.18 13.05 13.18 12.96 13.42 2,265,028 13.114 -2.52%
2023-05-30 0 15.88 15.88 15.90 15.62 16.28 1,713,000 27,113,867 15.828 13.52 13.52 13.54 13.30 13.86 2,011,401 13.480 0.63%
2023-05-29 0 15.78 15.78 15.92 15.70 16.64 1,464,000 23,515,445 16.062 13.44 13.44 13.56 13.37 14.17 1,719,026 13.680 -3.31%
2023-05-25 0 16.32 16.30 16.32 15.88 16.32 2,295,100 37,073,502 16.153 13.90 13.88 13.90 13.52 13.90 2,694,902 13.757 -0.24%
2023-05-24 0 16.36 16.18 16.36 16.00 16.84 2,995,292 49,158,448 16.412 13.93 13.78 13.93 13.63 14.34 3,517,066 13.977 -0.73%
2023-05-23 0 16.48 16.42 16.48 16.22 16.72 400,000 6,620,720 16.552 14.04 13.98 14.04 13.81 14.24 469,679 14.096 -1.55%
2023-05-22 0 16.74 16.70 16.78 16.46 16.80 1,410,000 23,424,980 16.613 14.26 14.22 14.29 14.02 14.31 1,655,619 14.149 -0.36%
2023-05-19 0 16.80 16.76 16.80 16.00 17.08 2,762,000 46,290,520 16.760 14.31 14.27 14.31 13.63 14.55 3,243,135 14.273 3.83%
2023-05-18 0 16.18 16.16 16.18 15.84 16.40 1,144,000 18,564,450 16.228 13.78 13.76 13.78 13.49 13.97 1,343,283 13.820 1.89%
2023-05-17 0 15.88 15.88 15.94 15.70 16.60 2,000,000 32,124,236 16.062 13.52 13.52 13.58 13.37 14.14 2,348,396 13.679 -4.91%
2023-05-16 0 16.70 16.64 16.70 16.30 17.20 976,000 16,238,120 16.637 14.22 14.17 14.22 13.88 14.65 1,146,017 14.169 -1.76%
2023-05-15 0 17.00 16.88 17.00 16.26 17.16 1,332,000 22,287,860 16.733 14.48 14.38 14.48 13.85 14.61 1,564,032 14.250 0.71%
2023-05-12 0 16.88 16.70 16.90 16.74 17.22 947,000 16,108,460 17.010 14.38 14.22 14.39 14.26 14.67 1,111,966 14.486 -0.71%
2023-05-11 0 17.00 17.00 17.02 16.80 17.60 2,079,512 35,454,254 17.049 14.48 14.48 14.49 14.31 14.99 2,441,759 14.520 -3.30%
2023-05-10 0 17.58 17.40 17.58 17.24 18.12 3,332,000 58,387,286 17.523 14.97 14.82 14.97 14.68 15.43 3,912,428 14.924 0.00%
2023-05-09 0 17.58 17.50 17.58 17.00 17.70 2,338,000 40,823,798 17.461 14.97 14.90 14.97 14.48 15.07 2,745,275 14.871 2.45%
2023-05-08 0 17.16 17.12 17.16 16.84 17.32 2,080,943 35,476,042 17.048 14.61 14.58 14.61 14.34 14.75 2,443,439 14.519 0.82%
2023-05-05 0 17.02 17.02 17.10 17.00 18.10 4,587,000 79,154,380 17.256 14.49 14.49 14.56 14.48 15.41 5,386,047 14.696 -6.59%
2023-05-04 0 18.22 18.14 18.22 17.70 18.28 2,104,220 37,846,393 17.986 15.52 15.45 15.52 15.07 15.57 2,470,771 15.318 -0.11%
2023-05-03 0 18.24 18.24 18.32 17.62 18.36 429,000 7,821,824 18.233 15.53 15.53 15.60 15.01 15.64 503,731 15.528 -0.76%
2023-05-02 0 18.38 18.20 18.38 17.58 18.38 1,113,900 20,190,600 18.126 15.65 15.50 15.65 14.97 15.65 1,307,939 15.437 1.55%
2023-04-28 0 18.10 17.90 18.10 17.02 18.30 1,807,000 32,725,912 18.111 15.41 15.24 15.41 14.49 15.59 2,121,776 15.424 1.69%
2023-04-27 0 17.80 17.70 17.80 17.58 18.28 3,638,233 64,960,294 17.855 15.16 15.07 15.16 14.97 15.57 4,272,006 15.206 -0.45%
2023-04-26 0 17.88 17.72 17.88 17.66 18.38 4,234,268 75,999,328 17.949 15.23 15.09 15.23 15.04 15.65 4,971,870 15.286 -1.87%
2023-04-25 0 18.22 18.18 18.24 17.80 18.78 4,388,615 80,898,706 18.434 15.52 15.48 15.53 15.16 15.99 5,153,104 15.699 1.00%
2023-04-24 0 18.04 17.96 18.04 17.68 18.46 3,049,900 54,910,372 18.004 15.36 15.30 15.36 15.06 15.72 3,581,187 15.333 0.78%
2023-04-21 0 17.90 17.80 17.90 17.66 18.48 1,694,524 30,351,941 17.912 15.24 15.16 15.24 15.04 15.74 1,989,707 15.254 -0.56%
2023-04-20 0 18.00 17.90 18.00 17.10 18.44 4,273,000 76,877,639 17.991 15.33 15.24 15.33 14.56 15.70 5,017,349 15.322 3.81%
2023-04-19 0 17.34 17.30 17.34 16.90 17.52 3,525,054 60,917,671 17.281 14.77 14.73 14.77 14.39 14.92 4,139,112 14.718 0.58%
2023-04-18 0 17.24 17.24 17.26 16.52 17.50 5,889,529 100,571,897 17.076 14.68 14.68 14.70 14.07 14.90 6,915,474 14.543 2.62%
2023-04-17 0 16.80 16.80 16.88 15.04 18.56 13,118,000 223,816,110 17.062 14.31 14.31 14.38 12.81 15.81 15,403,131 14.531 22.81%
2023-04-14 0 13.68 13.60 13.68 13.22 13.90 1,140,000 15,677,590 13.752 11.65 11.58 11.65 11.26 11.84 1,338,586 11.712 -1.58%
2023-04-13 0 13.90 13.80 13.90 13.60 13.90 3,855,000 53,549,529 13.891 11.84 11.75 11.84 11.58 11.84 4,526,534 11.830 0.72%
2023-04-12 0 13.80 13.80 13.82 13.62 14.06 2,204,281 30,636,553 13.899 11.75 11.75 11.77 11.60 11.97 2,588,263 11.837 0.15%
2023-04-11 0 13.78 13.78 13.88 13.20 13.94 2,107,000 28,850,449 13.693 11.74 11.74 11.82 11.24 11.87 2,474,035 11.661 1.32%
2023-04-06 0 13.60 13.50 13.60 13.40 13.64 954,000 12,942,490 13.567 11.58 11.50 11.58 11.41 11.62 1,120,185 11.554 -0.29%
2023-04-04 0 13.64 13.62 13.64 13.36 13.80 1,352,497 18,408,821 13.611 11.62 11.60 11.62 11.38 11.75 1,588,099 11.592 0.29%
2023-04-03 0 13.60 13.52 13.62 13.28 13.64 1,243,000 16,808,214 13.522 11.58 11.51 11.60 11.31 11.62 1,459,528 11.516 0.15%
2023-03-31 0 13.58 13.44 13.58 12.64 13.98 4,447,000 60,094,569 13.514 11.57 11.45 11.57 10.76 11.91 5,221,659 11.509 5.60%
2023-03-30 0 12.86 12.84 12.86 12.20 12.88 1,153,000 14,618,453 12.679 10.95 10.94 10.95 10.39 10.97 1,353,850 10.798 2.88%
2023-03-29 0 12.50 12.50 12.62 12.38 12.70 514,000 6,458,417 12.565 10.65 10.65 10.75 10.54 10.82 603,538 10.701 0.16%
2023-03-28 0 12.48 12.48 12.58 11.98 12.66 2,547,090 31,704,581 12.447 10.63 10.63 10.71 10.20 10.78 2,990,788 10.601 1.30%
2023-03-27 0 12.32 12.28 12.32 12.04 12.48 1,527,000 18,765,060 12.289 10.49 10.46 10.49 10.25 10.63 1,793,001 10.466 0.98%
2023-03-24 0 12.20 12.14 12.20 11.84 12.30 999,000 12,124,100 12.136 10.39 10.34 10.39 10.08 10.48 1,173,024 10.336 0.16%
2023-03-23 0 12.18 12.12 12.18 11.68 12.20 534,000 6,406,861 11.998 10.37 10.32 10.37 9.947 10.39 627,022 10.218 0.66%
2023-03-22 0 12.10 11.98 12.10 11.84 12.18 650,000 7,816,340 12.025 10.30 10.20 10.30 10.08 10.37 763,229 10.241 0.00%
2023-03-21 0 12.10 12.10 12.20 11.58 12.20 1,163,000 13,957,734 12.001 10.30 10.30 10.39 9.862 10.39 1,365,592 10.221 5.03%
2023-03-20 0 11.52 11.52 11.78 11.38 11.82 1,581,000 18,371,820 11.620 9.811 9.811 10.03 9.692 10.07 1,856,407 9.8964 -1.71%
2023-03-17 0 11.72 11.72 11.78 11.58 11.90 1,063,275 12,518,857 11.774 9.981 9.981 10.03 9.862 10.13 1,248,496 10.027 -1.51%
2023-03-16 0 11.90 11.90 11.94 11.48 12.16 3,315,238 39,469,182 11.905 10.13 10.13 10.17 9.777 10.36 3,892,746 10.139 3.12%
2023-03-15 0 11.54 11.48 11.54 11.02 12.00 4,782,000 55,777,769 11.664 9.828 9.777 9.828 9.385 10.22 5,615,015 9.9337 6.65%
2023-03-14 0 10.82 10.72 10.82 10.46 10.96 577,000 6,153,923 10.665 9.215 9.130 9.215 8.908 9.334 677,512 9.0831 0.56%
2023-03-13 0 10.76 10.74 10.96 10.60 11.04 1,341,320 14,600,418 10.885 9.164 9.147 9.334 9.027 9.402 1,574,975 9.2703 -0.37%
2023-03-10 0 10.80 10.64 10.80 10.60 10.98 1,417,000 15,348,060 10.831 9.198 9.062 9.198 9.027 9.351 1,663,839 9.2245 -2.53%
2023-03-09 0 11.08 10.98 11.08 10.98 11.60 1,147,000 12,781,080 11.143 9.436 9.351 9.436 9.351 9.879 1,346,805 9.4899 -2.29%
2023-03-08 0 11.34 11.22 11.34 10.98 11.42 1,152,000 12,871,100 11.173 9.658 9.555 9.658 9.351 9.726 1,352,676 9.5153 -0.87%
2023-03-07 0 11.44 11.34 11.44 11.20 11.96 720,000 8,236,880 11.440 9.743 9.658 9.743 9.538 10.19 845,423 9.7429 -3.05%
2023-03-06 0 11.80 11.74 11.88 11.62 12.08 921,000 10,821,340 11.750 10.05 9.998 10.12 9.896 10.29 1,081,436 10.006 -1.50%
2023-03-03 0 11.98 11.88 11.98 11.54 12.20 611,999 7,198,788 11.763 10.20 10.12 10.20 9.828 10.39 718,608 10.018 1.35%
2023-03-02 0 11.82 11.70 11.84 11.48 11.86 848,000 9,911,060 11.688 10.07 9.964 10.08 9.777 10.10 995,720 9.9537 1.90%
2023-03-01 0 11.60 11.60 11.80 11.60 12.08 1,090,000 12,796,420 11.740 9.879 9.879 10.05 9.879 10.29 1,279,876 9.9982 -1.53%
2023-02-28 0 11.78 11.72 11.78 11.68 12.22 648,027 7,639,753 11.789 10.03 9.981 10.03 9.947 10.41 760,912 10.040 -1.17%
2023-02-27 0 11.92 11.82 11.94 11.58 12.14 1,346,000 15,928,999 11.834 10.15 10.07 10.17 9.862 10.34 1,580,471 10.079 -0.83%
2023-02-24 0 12.02 11.96 12.02 11.80 12.20 504,000 6,027,220 11.959 10.24 10.19 10.24 10.05 10.39 591,796 10.185 -0.83%
2023-02-23 0 12.12 12.12 12.26 12.04 12.48 3,441,000 42,110,685 12.238 10.32 10.32 10.44 10.25 10.63 4,040,416 10.422 -1.46%
2023-02-22 0 12.30 12.24 12.30 11.72 12.48 4,021,997 49,210,170 12.235 10.48 10.42 10.48 9.981 10.63 4,722,621 10.420 4.95%
2023-02-21 0 11.72 11.72 11.82 11.72 12.22 1,621,998 19,298,138 11.898 9.981 9.981 10.07 9.981 10.41 1,904,547 10.133 -2.66%
2023-02-20 0 12.04 12.00 12.04 11.04 12.34 4,250,999 49,618,207 11.672 10.25 10.22 10.25 9.402 10.51 4,991,515 9.9405 5.99%
2023-02-17 0 11.36 11.36 11.38 11.26 11.50 539,000 6,156,980 11.423 9.675 9.675 9.692 9.590 9.794 632,893 9.7283 -0.53%
2023-02-16 0 11.42 11.42 11.46 11.28 11.52 916,001 10,466,106 11.426 9.726 9.726 9.760 9.607 9.811 1,075,567 9.7308 0.71%
2023-02-15 0 11.34 11.34 11.36 11.00 11.44 1,137,003 12,835,216 11.289 9.658 9.658 9.675 9.368 9.743 1,335,067 9.6139 1.07%
2023-02-14 0 11.22 11.22 11.34 11.20 11.60 653,000 7,424,640 11.370 9.555 9.555 9.658 9.538 9.879 766,751 9.6832 -2.77%
2023-02-13 0 11.54 11.50 11.58 10.86 11.62 1,438,004 16,522,056 11.490 9.828 9.794 9.862 9.249 9.896 1,688,502 9.7850 4.72%
2023-02-10 0 11.02 10.96 11.00 10.66 11.32 711,000 7,858,080 11.052 9.385 9.334 9.368 9.079 9.641 834,855 9.4125 -2.99%
2023-02-09 0 11.36 11.36 11.44 10.84 11.46 434,615 4,923,969 11.329 9.675 9.675 9.743 9.232 9.760 510,324 9.6487 3.27%
2023-02-08 0 11.00 11.00 11.10 10.76 11.10 353,000 3,865,120 10.949 9.368 9.368 9.453 9.164 9.453 414,492 9.3250 -1.08%
2023-02-07 0 11.12 11.00 11.12 10.80 11.28 113,000 1,253,800 11.096 9.470 9.368 9.470 9.198 9.607 132,684 9.4495 1.09%
2023-02-06 0 11.00 11.00 11.04 10.76 11.20 611,000 6,699,750 10.965 9.368 9.368 9.402 9.164 9.538 717,435 9.3385 -1.96%
2023-02-03 0 11.22 11.22 11.32 10.94 11.38 751,001 8,450,131 11.252 9.555 9.555 9.641 9.317 9.692 881,824 9.5826 0.00%
2023-02-02 0 11.22 11.20 11.22 11.04 11.34 772,999 8,648,729 11.189 9.555 9.538 9.555 9.402 9.658 907,654 9.5287 -1.58%
2023-02-01 0 11.40 11.30 11.40 11.10 11.44 294,000 3,316,187 11.280 9.709 9.624 9.709 9.453 9.743 345,214 9.6062 2.70%
2023-01-31 0 11.10 11.10 11.18 10.92 11.44 970,001 10,827,121 11.162 9.453 9.453 9.521 9.300 9.743 1,138,973 9.5060 -2.63%
2023-01-30 0 11.40 11.30 11.40 11.04 11.60 909,999 10,256,160 11.271 9.709 9.624 9.709 9.402 9.879 1,068,519 9.5985 0.88%
2023-01-27 0 11.30 11.30 11.32 10.58 11.40 495,000 5,504,985 11.121 9.624 9.624 9.641 9.010 9.709 581,228 9.4713 -0.88%
2023-01-26 0 11.40 11.40 11.64 11.28 11.66 585,000 6,714,126 11.477 9.709 9.709 9.913 9.607 9.930 686,906 9.7744 0.88%
2023-01-20 0 11.30 11.24 11.30 11.10 11.30 308,003 3,459,690 11.233 9.624 9.572 9.624 9.453 9.624 361,657 9.5662 1.44%
2023-01-19 0 11.14 11.14 11.30 11.14 11.36 241,999 2,722,939 11.252 9.487 9.487 9.624 9.487 9.675 284,155 9.5826 -0.71%
2023-01-18 0 11.22 11.22 11.30 11.02 11.36 538,000 6,037,727 11.223 9.555 9.555 9.624 9.385 9.675 631,719 9.5576 0.00%
2023-01-17 0 11.22 11.22 11.30 11.22 11.54 1,875,999 21,298,518 11.353 9.555 9.555 9.624 9.555 9.828 2,202,795 9.6689 -0.71%
2023-01-16 0 11.30 11.22 11.30 10.94 11.30 1,202,821 13,535,184 11.253 9.624 9.555 9.624 9.317 9.624 1,412,350 9.5834 3.48%
2023-01-13 0 10.92 10.90 10.92 10.62 11.00 1,724,658 18,622,310 10.798 9.300 9.283 9.300 9.044 9.368 2,025,090 9.1958 -0.55%
2023-01-12 0 10.98 10.82 10.98 10.52 11.28 1,136,999 12,211,357 10.740 9.351 9.215 9.351 8.959 9.607 1,335,062 9.1467 1.29%
2023-01-11 0 10.84 10.70 10.84 10.76 11.28 1,159,999 12,837,318 11.067 9.232 9.113 9.232 9.164 9.607 1,362,069 9.4249 -2.17%
2023-01-10 0 11.08 11.00 11.10 10.82 11.32 2,100,000 23,465,727 11.174 9.436 9.368 9.453 9.215 9.641 2,465,816 9.5164 0.73%
2023-01-09 0 11.00 10.88 11.00 10.76 11.34 1,784,000 19,758,314 11.075 9.368 9.266 9.368 9.164 9.658 2,094,769 9.4322 0.92%
2023-01-06 0 10.90 10.90 10.92 10.50 11.22 3,420,000 37,480,420 10.959 9.283 9.283 9.300 8.942 9.555 4,015,758 9.3333 4.81%
2023-01-05 0 10.40 10.40 10.46 10.12 10.80 3,306,800 34,985,423 10.580 8.857 8.857 8.908 8.619 9.198 3,882,838 9.0103 2.36%
2023-01-04 0 10.16 10.16 10.18 9.920 10.40 2,765,000 28,083,080 10.157 8.653 8.653 8.670 8.448 8.857 3,246,658 8.6498 0.79%
2023-01-03 0 10.08 10.06 10.08 8.720 10.38 7,443,998 73,080,879 9.8174 8.585 8.568 8.585 7.426 8.840 8,740,729 8.3610 17.07%
2022-12-30 0 8.610 8.580 8.610 8.530 8.830 603,000 5,194,280 8.6141 7.333 7.307 7.333 7.265 7.520 708,041 7.3361 1.06%
2022-12-29 0 8.520 8.520 8.590 8.480 8.790 790,001 6,800,608 8.6084 7.256 7.256 7.316 7.222 7.486 927,618 7.3313 -3.18%
2022-12-28 0 8.800 8.770 8.800 8.700 8.920 757,000 6,635,715 8.7658 7.494 7.469 7.494 7.409 7.597 888,868 7.4654 0.69%
2022-12-23 0 8.740 8.740 8.800 8.680 8.800 543,400 4,741,698 8.7260 7.443 7.443 7.494 7.392 7.494 638,059 7.4314 0.23%
2022-12-22 0 8.720 8.630 8.730 8.420 8.720 531,999 4,578,683 8.6066 7.426 7.350 7.435 7.171 7.426 624,672 7.3297 3.69%
2022-12-21 0 8.410 8.350 8.410 8.220 8.480 455,999 3,810,525 8.3564 7.162 7.111 7.162 7.001 7.222 535,433 7.1167 2.06%
2022-12-20 0 8.240 8.240 8.290 8.150 8.410 345,309 2,847,112 8.2451 7.018 7.018 7.060 6.941 7.162 405,461 7.0219 -2.49%
2022-12-19 0 8.450 8.450 8.510 8.410 8.630 250,000 2,121,850 8.4874 7.196 7.196 7.247 7.162 7.350 293,550 7.2283 -2.42%
2022-12-16 0 8.660 8.580 8.680 8.500 8.740 327,000 2,816,665 8.6137 7.375 7.307 7.392 7.239 7.443 383,963 7.3358 0.93%
2022-12-15 0 8.580 8.500 8.580 8.400 8.590 511,999 4,348,043 8.4923 7.307 7.239 7.307 7.154 7.316 601,188 7.2324 1.18%
2022-12-14 0 8.480 8.480 8.520 8.310 8.620 482,003 4,100,708 8.5076 7.222 7.222 7.256 7.077 7.341 565,967 7.2455 1.80%
2022-12-13 0 8.330 8.330 8.410 8.150 8.420 830,900 6,939,005 8.3512 7.094 7.094 7.162 6.941 7.171 975,641 7.1123 -0.83%
2022-12-12 0 8.400 8.210 8.400 8.130 8.410 534,999 4,443,367 8.3054 7.154 6.992 7.154 6.924 7.162 628,195 7.0732 1.20%
2022-12-09 0 8.300 8.300 8.370 8.110 8.380 1,201,000 9,962,650 8.2953 7.069 7.069 7.128 6.907 7.137 1,410,212 7.0646 1.34%
2022-12-08 0 8.190 8.150 8.190 8.100 8.330 542,999 4,472,681 8.2370 6.975 6.941 6.975 6.898 7.094 637,588 7.0150 -0.61%
2022-12-07 0 8.240 8.120 8.240 7.870 8.400 254,000 2,091,650 8.2348 7.018 6.915 7.018 6.702 7.154 298,246 7.0132 -1.90%
2022-12-06 0 8.400 8.300 8.400 8.290 8.590 367,000 3,083,896 8.4030 7.154 7.069 7.154 7.060 7.316 430,931 7.1564 0.00%
2022-12-05 0 8.400 8.350 8.400 8.200 8.500 495,438 4,169,196 8.4152 7.154 7.111 7.154 6.983 7.239 581,742 7.1667 3.70%
2022-12-02 0 8.100 8.010 8.100 8.030 8.340 113,438 924,207 8.1472 6.898 6.822 6.898 6.839 7.103 133,199 6.9386 -0.86%
2022-12-01 0 8.170 8.190 8.200 8.110 8.380 406,000 3,348,963 8.2487 6.958 6.975 6.983 6.907 7.137 476,724 7.0249 1.74%
2022-11-30 0 8.030 8.030 8.130 8.010 8.180 243,000 1,966,350 8.0920 6.839 6.839 6.924 6.822 6.966 285,330 6.8915 -0.99%
2022-11-29 0 8.110 8.100 8.110 7.690 8.140 529,000 4,261,020 8.0549 6.907 6.898 6.907 6.549 6.932 621,151 6.8599 5.60%
2022-11-28 0 7.680 7.680 7.790 7.500 7.740 291,000 2,213,360 7.6060 6.541 6.541 6.634 6.387 6.592 341,692 6.4777 -0.78%
2022-11-25 0 7.740 7.700 7.740 7.660 7.750 149,000 1,149,120 7.7122 6.592 6.558 6.592 6.524 6.600 174,956 6.5681 0.00%
2022-11-24 0 7.740 7.730 7.740 7.440 7.750 697,000 5,327,025 7.6428 6.592 6.583 6.592 6.336 6.600 818,416 6.5089 5.74%
2022-11-23 0 7.320 7.320 7.380 7.320 7.790 1,484,000 11,157,000 7.5182 6.234 6.234 6.285 6.234 6.634 1,742,510 6.4028 -7.11%
2022-11-22 0 7.880 7.750 7.870 7.730 8.140 294,000 2,320,685 7.8935 6.711 6.600 6.702 6.583 6.932 345,214 6.7224 -1.62%
2022-11-21 0 8.010 8.000 8.060 7.710 8.090 220,000 1,739,800 7.9082 6.822 6.813 6.864 6.566 6.890 258,324 6.7350 1.39%
2022-11-18 0 7.900 7.900 7.970 7.800 8.230 272,000 2,163,011 7.9522 6.728 6.728 6.788 6.643 7.009 319,382 6.7725 -0.38%
2022-11-17 0 7.930 7.900 7.910 7.700 8.000 362,000 2,824,895 7.8036 6.754 6.728 6.737 6.558 6.813 425,060 6.6459 -1.61%
2022-11-16 0 8.060 8.040 8.080 7.900 8.230 250,000 2,010,142 8.0406 6.864 6.847 6.881 6.728 7.009 293,550 6.8477 -1.95%
2022-11-15 0 8.220 8.190 8.220 7.890 8.260 493,000 4,005,420 8.1246 7.001 6.975 7.001 6.719 7.035 578,880 6.9193 6.34%
2022-11-14 0 7.730 7.730 7.750 7.710 8.810 3,286,724 27,416,343 8.3415 6.583 6.583 6.600 6.566 7.503 3,859,265 7.1040 2.66%
2022-11-11 0 7.530 7.450 7.510 7.280 7.580 1,184,999 8,789,494 7.4173 6.413 6.345 6.396 6.200 6.455 1,391,424 6.3169 5.76%
2022-11-10 0 7.120 7.070 7.120 7.060 7.260 253,998 1,814,985 7.1457 6.064 6.021 6.064 6.013 6.183 298,244 6.0856 -1.79%
2022-11-09 0 7.250 7.250 7.370 7.250 7.480 521,309 3,838,044 7.3623 6.174 6.174 6.277 6.174 6.370 612,120 6.2701 0.42%
2022-11-08 0 7.220 7.200 7.340 7.130 7.340 273,999 1,978,332 7.2202 6.149 6.132 6.251 6.072 6.251 321,729 6.1491 -1.37%
2022-11-07 0 7.320 7.320 7.360 7.100 7.390 602,000 4,380,320 7.2763 6.234 6.234 6.268 6.047 6.294 706,867 6.1968 1.67%
2022-11-04 0 7.200 7.150 7.210 7.000 7.250 564,993 4,051,389 7.1707 6.132 6.089 6.140 5.962 6.174 663,414 6.1069 2.86%
2022-11-03 0 7.000 6.930 7.000 6.830 7.050 234,999 1,626,602 6.9217 5.962 5.902 5.962 5.817 6.004 275,935 5.8949 0.86%
2022-11-02 0 6.940 6.920 6.940 6.650 6.990 461,000 3,147,809 6.8282 5.910 5.893 5.910 5.663 5.953 541,305 5.8152 4.52%
2022-11-01 0 6.640 6.610 6.700 6.470 6.750 463,999 3,086,055 6.6510 5.655 5.629 5.706 5.510 5.749 544,827 5.6643 2.15%
2022-10-31 0 6.500 6.430 6.510 6.310 6.700 658,998 4,316,702 6.5504 5.536 5.476 5.544 5.374 5.706 773,794 5.5786 1.25%
2022-10-28 0 6.420 6.420 6.470 6.360 6.900 935,000 6,208,130 6.6397 5.468 5.468 5.510 5.416 5.876 1,097,875 5.6547 -0.16%
2022-10-27 0 6.430 6.400 6.430 6.230 6.460 314,000 2,002,211 6.3765 5.476 5.451 5.476 5.306 5.502 368,698 5.4305 1.58%
2022-10-26 0 6.330 6.250 6.330 6.230 6.360 239,389 1,507,301 6.2965 5.391 5.323 5.391 5.306 5.416 281,090 5.3623 2.26%
2022-10-25 0 6.190 6.190 6.200 6.060 6.340 1,239,000 7,593,329 6.1286 5.272 5.272 5.280 5.161 5.399 1,454,831 5.2194 -2.37%
2022-10-24 0 6.340 6.310 6.340 6.280 6.640 1,583,200 10,061,216 6.3550 5.399 5.374 5.399 5.348 5.655 1,858,990 5.4122 -4.52%
2022-10-21 0 6.640 6.590 6.640 6.510 6.720 349,800 2,308,620 6.5998 5.655 5.612 5.655 5.544 5.723 410,735 5.6207 1.22%
2022-10-20 0 6.560 6.550 6.560 6.550 6.960 3,060,248 20,220,790 6.6076 5.587 5.578 5.587 5.578 5.927 3,593,337 5.6273 -6.42%
2022-10-19 0 7.010 6.960 7.010 6.910 7.210 579,000 4,048,270 6.9918 5.970 5.927 5.970 5.885 6.140 679,861 5.9546 -2.37%
2022-10-18 0 7.180 7.060 7.180 6.700 7.180 1,023,000 7,004,480 6.8470 6.115 6.013 6.115 5.706 6.115 1,201,205 5.8312 3.61%
2022-10-17 0 6.930 6.800 6.930 6.490 6.940 442,000 2,970,475 6.7205 5.902 5.791 5.902 5.527 5.910 518,996 5.7235 4.84%
2022-10-14 0 6.610 6.610 6.680 6.480 6.720 671,000 4,430,177 6.6024 5.629 5.629 5.689 5.519 5.723 787,887 5.6229 2.64%
2022-10-13 0 6.440 6.360 6.480 6.300 6.570 665,000 4,253,833 6.3967 5.485 5.416 5.519 5.365 5.595 780,842 5.4478 -0.62%
2022-10-12 0 6.480 6.480 6.500 6.320 6.600 370,000 2,373,679 6.4153 5.519 5.519 5.536 5.382 5.621 434,453 5.4636 -1.22%
2022-10-11 0 6.560 6.520 6.560 6.400 6.680 465,000 3,031,810 6.5200 5.587 5.553 5.587 5.451 5.689 546,002 5.5527 0.77%
2022-10-10 0 6.510 6.500 6.510 6.510 7.110 1,042,000 7,055,665 6.7713 5.544 5.536 5.544 5.544 6.055 1,223,514 5.7667 -5.65%
2022-10-07 0 6.900 6.900 7.050 6.900 7.000 66,000 457,378 6.9300 5.876 5.876 6.004 5.876 5.962 77,497 5.9019 -2.82%
2022-10-06 0 7.100 7.020 7.100 7.020 7.160 124,000 874,820 7.0550 6.047 5.979 6.047 5.979 6.098 145,601 6.0084 -0.56%
2022-10-05 0 7.140 7.140 7.180 7.000 7.150 167,000 1,187,996 7.1137 6.081 6.081 6.115 5.962 6.089 196,091 6.0584 3.63%
2022-10-03 0 6.890 6.870 6.890 6.800 7.000 176,000 1,216,550 6.9122 5.868 5.851 5.868 5.791 5.962 206,659 5.8868 -3.37%
2022-09-30 0 7.130 7.030 7.140 7.000 7.150 149,000 1,057,178 7.0952 6.072 5.987 6.081 5.962 6.089 174,956 6.0426 1.57%
2022-09-29 0 7.020 7.020 7.090 7.020 7.310 147,000 1,043,450 7.0983 5.979 5.979 6.038 5.979 6.226 172,607 6.0452 -3.17%
2022-09-28 0 7.250 7.210 7.250 7.200 7.580 486,000 3,560,784 7.3267 6.174 6.140 6.174 6.132 6.455 570,660 6.2398 -4.61%
2022-09-27 0 7.600 7.600 7.700 7.340 7.700 457,973 3,445,102 7.5225 6.473 6.473 6.558 6.251 6.558 537,751 6.4065 2.29%
2022-09-26 0 7.430 7.360 7.450 7.330 7.620 262,000 1,945,850 7.4269 6.328 6.268 6.345 6.243 6.490 307,640 6.3251 0.41%
2022-09-23 0 7.400 7.390 7.400 7.370 7.510 268,000 1,988,820 7.4210 6.302 6.294 6.302 6.277 6.396 314,685 6.3200 -1.33%
2022-09-22 0 7.500 7.460 7.500 7.440 7.600 226,500 1,700,935 7.5096 6.387 6.353 6.387 6.336 6.473 265,956 6.3956 -1.96%
2022-09-21 0 7.650 7.640 7.650 7.650 7.890 426,000 3,301,660 7.7504 6.515 6.507 6.515 6.515 6.719 500,208 6.6006 -3.04%
2022-09-20 0 7.890 7.810 7.890 7.800 8.280 304,000 2,399,193 7.8921 6.719 6.651 6.719 6.643 7.052 356,956 6.7213 -1.62%
2022-09-19 0 8.020 7.870 8.050 7.840 8.130 181,000 1,437,963 7.9445 6.830 6.702 6.856 6.677 6.924 212,530 6.7659 -0.37%
2022-09-16 0 8.050 8.050 8.060 8.050 8.320 545,000 4,456,970 8.1779 6.856 6.856 6.864 6.856 7.086 639,938 6.9647 -3.25%
2022-09-15 0 8.320 8.320 8.350 8.190 8.390 432,000 3,588,450 8.3066 7.086 7.086 7.111 6.975 7.145 507,254 7.0743 0.97%
2022-09-14 0 8.240 8.240 8.320 8.000 8.310 346,000 2,809,450 8.1198 7.018 7.018 7.086 6.813 7.077 406,273 6.9152 -1.55%
2022-09-13 0 8.370 8.260 8.370 8.250 8.420 218,700 1,825,307 8.3462 7.128 7.035 7.128 7.026 7.171 256,797 7.1080 1.58%
2022-09-09 0 8.240 8.120 8.240 8.060 8.240 516,000 4,210,210 8.1593 7.018 6.915 7.018 6.864 7.018 605,886 6.9488 4.30%
2022-09-08 0 7.900 7.880 7.920 7.690 8.150 1,121,000 8,763,470 7.8175 6.728 6.711 6.745 6.549 6.941 1,316,276 6.6578 -2.59%
2022-09-07 0 8.110 8.080 8.110 8.020 8.210 719,000 5,817,170 8.0906 6.907 6.881 6.907 6.830 6.992 844,248 6.8904 -1.22%
2022-09-06 0 8.210 8.200 8.210 8.060 8.250 242,000 1,967,690 8.1310 6.992 6.983 6.992 6.864 7.026 284,156 6.9247 -0.48%
2022-09-05 0 8.250 8.250 8.270 8.200 8.470 233,000 1,927,800 8.2738 7.026 7.026 7.043 6.983 7.213 273,588 7.0464 -3.17%
2022-09-02 0 8.520 8.490 8.500 8.420 9.000 445,000 3,818,210 8.5802 7.256 7.230 7.239 7.171 7.665 522,518 7.3073 -4.48%
2022-09-01 0 8.920 8.900 8.930 8.350 9.000 1,457,000 12,418,010 8.5230 7.597 7.580 7.605 7.111 7.665 1,710,807 7.2586 4.94%
2022-08-31 0 8.500 8.470 8.480 8.420 9.090 1,066,000 9,248,050 8.6755 7.239 7.213 7.222 7.171 7.741 1,251,695 7.3884 -7.00%
2022-08-30 0 9.140 9.140 9.170 9.140 9.530 240,000 2,217,830 9.2410 7.784 7.784 7.810 7.784 8.116 281,808 7.8700 -2.77%
2022-08-29 0 9.400 9.340 9.400 9.200 9.470 115,000 1,072,960 9.3301 8.005 7.954 8.005 7.835 8.065 135,033 7.9459 0.32%
2022-08-26 0 9.370 9.370 9.400 9.340 9.640 121,000 1,140,880 9.4288 7.980 7.980 8.005 7.954 8.210 142,078 8.0300 -1.88%
2022-08-25 0 9.550 9.550 9.580 9.490 9.780 387,000 3,713,240 9.5949 8.133 8.133 8.159 8.082 8.329 454,415 8.1715 3.69%
2022-08-24 0 9.210 9.200 9.270 9.110 9.550 335,000 3,093,630 9.2347 7.844 7.835 7.895 7.758 8.133 393,356 7.8647 -3.56%
2022-08-23 0 9.550 9.470 9.550 9.450 9.850 158,000 1,503,890 9.5183 8.133 8.065 8.133 8.048 8.389 185,523 8.1062 -2.25%
2022-08-22 0 9.770 9.700 9.790 9.540 9.790 454,000 4,378,040 9.6433 8.321 8.261 8.338 8.125 8.338 533,086 8.2126 1.24%
2022-08-19 0 9.650 9.650 9.660 9.600 10.16 1,321,000 13,128,180 9.9381 8.218 8.218 8.227 8.176 8.653 1,551,116 8.4637 -1.93%
2022-08-18 0 9.840 9.820 9.840 9.500 9.840 396,500 3,841,860 9.6894 8.380 8.363 8.380 8.091 8.380 465,570 8.2520 1.44%
2022-08-17 0 9.700 9.660 9.700 9.460 9.920 860,000 8,375,380 9.7388 8.261 8.227 8.261 8.057 8.448 1,009,810 8.2940 1.46%
2022-08-16 0 9.560 9.450 9.560 9.350 9.780 491,000 4,718,920 9.6108 8.142 8.048 8.142 7.963 8.329 576,531 8.1850 1.70%
2022-08-15 0 9.400 9.380 9.480 9.340 9.580 270,000 2,552,460 9.4536 8.005 7.988 8.074 7.954 8.159 317,033 8.0511 -1.36%
2022-08-12 0 9.530 9.450 9.530 9.230 9.550 512,000 4,829,150 9.4319 8.116 8.048 8.116 7.861 8.133 601,189 8.0327 1.38%
2022-08-11 0 9.400 9.360 9.400 8.830 9.420 1,220,000 11,324,900 9.2827 8.005 7.971 8.005 7.520 8.022 1,432,522 7.9056 9.30%
2022-08-10 0 8.600 8.600 8.680 8.600 8.830 262,000 2,284,590 8.7198 7.324 7.324 7.392 7.324 7.520 307,640 7.4262 -3.70%
2022-08-09 0 8.930 8.930 9.010 8.770 9.170 654,000 5,871,820 8.9783 7.605 7.605 7.673 7.469 7.810 767,926 7.6463 0.90%
2022-08-08 0 8.850 8.800 8.850 8.750 9.080 231,000 2,059,050 8.9136 7.537 7.494 7.537 7.452 7.733 271,240 7.5913 0.00%
2022-08-05 0 8.850 8.850 8.880 8.850 9.200 367,000 3,294,960 8.9781 7.537 7.537 7.563 7.537 7.835 430,931 7.6461 -1.67%
2022-08-04 0 9.000 8.920 9.000 8.800 9.240 538,000 4,878,770 9.0683 7.665 7.597 7.665 7.494 7.869 631,719 7.7230 1.01%
2022-08-03 0 8.910 8.820 8.910 8.800 9.290 387,000 3,480,180 8.9927 7.588 7.512 7.588 7.494 7.912 454,415 7.6586 -1.33%
2022-08-02 0 9.030 8.860 9.040 8.720 9.100 529,000 4,713,220 8.9097 7.690 7.546 7.699 7.426 7.750 621,151 7.5879 -0.55%
2022-08-01 0 9.080 9.030 9.100 9.000 9.390 911,000 8,288,790 9.0986 7.733 7.690 7.750 7.665 7.997 1,069,695 7.7487 0.22%
2022-07-29 0 9.060 9.040 9.080 9.060 9.550 467,000 4,332,620 9.2776 7.716 7.699 7.733 7.716 8.133 548,351 7.9012 -4.33%
2022-07-28 0 9.470 9.470 9.500 9.140 9.500 1,323,000 12,418,420 9.3866 8.065 8.065 8.091 7.784 8.091 1,553,464 7.9940 4.76%
2022-07-27 0 9.040 9.000 9.040 8.880 9.270 437,000 3,947,810 9.0339 7.699 7.665 7.699 7.563 7.895 513,125 7.6937 -1.95%
2022-07-26 0 9.220 9.210 9.220 8.500 9.440 1,780,000 16,315,510 9.1660 7.852 7.844 7.852 7.239 8.040 2,090,073 7.8062 7.21%
2022-07-25 0 8.600 8.570 8.610 8.550 8.730 125,000 1,074,990 8.5999 7.324 7.299 7.333 7.282 7.435 146,775 7.3241 0.58%
2022-07-22 0 8.550 8.490 8.560 8.400 8.700 372,500 3,180,815 8.5391 7.282 7.230 7.290 7.154 7.409 437,389 7.2723 -1.72%
2022-07-21 0 8.700 8.630 8.700 8.620 8.790 190,000 1,653,150 8.7008 7.409 7.350 7.409 7.341 7.486 223,098 7.4100 -0.57%
2022-07-20 0 8.750 8.720 8.750 8.680 8.790 156,000 1,364,990 8.7499 7.452 7.426 7.452 7.392 7.486 183,175 7.4518 0.81%
2022-07-19 0 8.680 8.660 8.680 8.640 9.100 265,000 2,300,460 8.6810 7.392 7.375 7.392 7.358 7.750 311,163 7.3931 -0.34%
2022-07-18 0 8.710 8.680 8.710 8.510 8.930 691,000 6,029,380 8.7256 7.418 7.392 7.418 7.247 7.605 811,371 7.4311 1.87%
2022-07-15 0 8.550 8.530 8.570 8.500 8.800 682,143 5,886,935 8.6301 7.282 7.265 7.299 7.239 7.494 800,971 7.3497 -3.06%
2022-07-14 0 8.820 8.740 8.820 8.580 9.340 1,252,000 11,106,247 8.8708 7.512 7.443 7.512 7.307 7.954 1,470,096 7.5548 -2.54%
2022-07-13 0 9.050 9.010 9.050 8.850 9.280 904,200 8,106,681 8.9656 7.707 7.673 7.707 7.537 7.903 1,061,710 7.6355 -3.83%
2022-07-12 0 9.410 9.400 9.410 9.220 9.980 2,304,000 22,043,727 9.5676 8.014 8.005 8.014 7.852 8.499 2,705,353 8.1482 -0.11%
2022-07-11 0 9.420 9.370 9.420 8.550 9.740 3,853,000 35,444,050 9.1991 8.022 7.980 8.022 7.282 8.295 4,524,185 7.8343 9.92%
2022-07-08 0 8.570 8.530 8.570 8.500 8.750 211,000 1,808,670 8.5719 7.299 7.265 7.299 7.239 7.452 247,756 7.3002 -0.46%
2022-07-07 0 8.610 8.610 8.680 8.600 9.000 180,000 1,567,510 8.7084 7.333 7.333 7.392 7.324 7.665 211,356 7.4165 -1.94%
2022-07-06 0 8.780 8.750 8.780 8.510 8.790 1,157,000 10,037,860 8.6758 7.477 7.452 7.477 7.247 7.486 1,358,547 7.3887 4.15%
2022-07-05 0 8.430 8.430 8.440 8.420 8.690 367,000 3,124,160 8.5127 7.179 7.179 7.188 7.171 7.401 430,931 7.2498 -2.88%
2022-07-04 0 8.680 8.610 8.680 8.600 8.880 450,000 3,927,525 8.7278 7.392 7.333 7.392 7.324 7.563 528,389 7.4330 -2.03%
2022-06-30 0 8.860 8.780 8.860 8.310 8.880 1,033,000 9,024,110 8.7358 7.546 7.477 7.546 7.077 7.563 1,212,947 7.4398 4.12%
2022-06-29 0 8.760 8.660 8.760 8.560 8.850 1,613,000 13,996,160 8.6771 7.247 7.164 7.247 7.081 7.321 1,949,773 7.1784 -0.45%
2022-06-28 0 8.800 8.780 8.800 8.330 8.910 1,521,000 13,244,175 8.7075 7.280 7.263 7.280 6.891 7.371 1,838,565 7.2035 5.52%
2022-06-27 0 8.340 8.340 8.400 8.190 8.800 1,274,000 10,824,680 8.4966 6.899 6.899 6.949 6.775 7.280 1,539,994 7.0290 -1.77%
2022-06-24 0 8.490 8.460 8.490 7.950 8.490 2,382,000 19,882,910 8.3471 7.024 6.999 7.024 6.577 7.024 2,879,330 6.9054 7.47%
2022-06-23 0 7.900 7.850 7.900 7.750 7.920 140,000 1,099,700 7.8550 6.535 6.494 6.535 6.411 6.552 169,230 6.4983 1.94%
2022-06-22 0 7.750 7.650 7.750 7.650 7.980 294,000 2,295,840 7.8090 6.411 6.329 6.411 6.329 6.602 355,383 6.4602 -2.76%
2022-06-21 0 7.970 7.900 7.970 7.810 7.970 362,000 2,863,070 7.9090 6.593 6.535 6.593 6.461 6.593 437,581 6.5430 0.76%
2022-06-20 0 7.910 7.910 7.920 7.600 7.920 817,000 6,410,153 7.8460 6.544 6.544 6.552 6.287 6.552 987,579 6.4908 5.19%
2022-06-17 0 7.520 7.500 7.560 7.460 7.790 719,000 5,471,020 7.6092 6.221 6.205 6.254 6.171 6.444 869,118 6.2949 -0.13%
2022-06-16 0 7.530 7.450 7.530 7.450 7.710 289,000 2,193,960 7.5916 6.229 6.163 6.229 6.163 6.378 349,339 6.2803 -1.70%
2022-06-15 0 7.660 7.600 7.690 7.500 7.730 309,000 2,353,050 7.6150 6.337 6.287 6.362 6.205 6.395 373,515 6.2997 1.59%
2022-06-14 0 7.540 7.500 7.540 7.350 7.540 386,000 2,866,610 7.4265 6.238 6.205 6.238 6.080 6.238 466,592 6.1437 0.53%
2022-06-13 0 7.500 7.480 7.500 7.450 7.650 328,000 2,464,470 7.5136 6.205 6.188 6.205 6.163 6.329 396,482 6.2158 -1.19%
2022-06-10 0 7.590 7.590 7.690 7.450 7.700 206,000 1,569,630 7.6196 6.279 6.279 6.362 6.163 6.370 249,010 6.3035 -0.91%
2022-06-09 0 7.660 7.660 7.680 7.640 7.890 211,000 1,628,650 7.7187 6.337 6.337 6.353 6.320 6.527 255,054 6.3855 -1.67%
2022-06-08 0 7.790 7.790 7.880 7.770 7.930 530,000 4,142,185 7.8154 6.444 6.444 6.519 6.428 6.560 640,657 6.4655 -0.51%
2022-06-07 0 7.830 7.830 7.850 7.790 7.950 334,000 2,626,770 7.8646 6.478 6.478 6.494 6.444 6.577 403,735 6.5062 -1.76%
2022-06-06 0 7.970 7.950 7.970 7.820 8.100 269,000 2,132,470 7.9274 6.593 6.577 6.593 6.469 6.701 325,164 6.5581 -0.75%
2022-06-02 0 8.030 7.980 8.030 7.780 8.040 775,000 6,090,220 7.8583 6.643 6.602 6.643 6.436 6.651 936,810 6.5010 -0.50%
2022-06-01 0 8.070 8.070 8.130 8.030 8.220 283,600 2,299,425 8.1080 6.676 6.676 6.726 6.643 6.800 342,812 6.7075 -1.10%
2022-05-31 0 8.160 8.160 8.170 7.900 8.160 550,000 4,435,400 8.0644 6.751 6.751 6.759 6.535 6.751 664,833 6.6715 2.64%
2022-05-30 0 7.950 7.910 7.950 7.850 7.980 193,000 1,527,580 7.9149 6.577 6.544 6.577 6.494 6.602 233,296 6.5478 2.05%
2022-05-27 0 7.790 7.730 7.790 7.710 8.000 340,000 2,671,480 7.8573 6.444 6.395 6.444 6.378 6.618 410,988 6.5001 1.70%
2022-05-26 0 7.660 7.660 7.700 7.560 7.820 200,000 1,540,460 7.7023 6.337 6.337 6.370 6.254 6.469 241,757 6.3719 0.13%
2022-05-25 0 7.650 7.650 7.710 7.640 7.820 208,000 1,604,170 7.7124 6.329 6.329 6.378 6.320 6.469 251,428 6.3802 -1.03%
2022-05-24 0 7.730 7.690 7.740 7.670 7.990 198,000 1,540,470 7.7802 6.395 6.362 6.403 6.345 6.610 239,340 6.4363 -3.37%
2022-05-23 0 8.000 7.930 8.000 7.930 8.150 387,000 3,114,255 8.0472 6.618 6.560 6.618 6.560 6.742 467,801 6.6572 -1.48%
2022-05-20 0 8.120 8.070 8.120 7.670 8.160 1,284,000 10,270,130 7.9985 6.717 6.676 6.717 6.345 6.751 1,552,082 6.6170 6.01%
2022-05-19 0 7.660 7.640 7.660 7.370 7.720 519,000 3,966,380 7.6424 6.337 6.320 6.337 6.097 6.387 627,360 6.3223 0.39%
2022-05-18 0 7.630 7.590 7.630 7.510 7.710 292,000 2,213,946 7.5820 6.312 6.279 6.312 6.213 6.378 352,966 6.2724 0.39%
2022-05-17 0 7.600 7.600 7.630 7.450 7.660 165,048 1,254,258 7.5994 6.287 6.287 6.312 6.163 6.337 199,508 6.2868 0.13%
2022-05-16 0 7.590 7.450 7.590 7.400 7.590 217,000 1,625,910 7.4927 6.279 6.163 6.279 6.122 6.279 262,307 6.1985 2.02%
2022-05-13 0 7.440 7.430 7.440 7.340 7.550 210,000 1,568,950 7.4712 6.155 6.147 6.155 6.072 6.246 253,845 6.1807 2.62%
2022-05-12 0 7.250 7.250 7.310 7.220 7.540 403,000 2,959,110 7.3427 5.998 5.998 6.047 5.973 6.238 487,141 6.0744 -3.72%
2022-05-11 0 7.530 7.500 7.570 7.470 7.780 272,000 2,067,570 7.6014 6.229 6.205 6.262 6.180 6.436 328,790 6.2884 -1.44%
2022-05-10 0 7.640 7.530 7.640 7.370 7.640 323,000 2,428,220 7.5177 6.320 6.229 6.320 6.097 6.320 390,438 6.2192 0.00%
2022-05-06 0 7.640 7.580 7.640 7.570 7.750 288,000 2,195,540 7.6234 6.320 6.271 6.320 6.262 6.411 348,131 6.3067 -3.17%
2022-05-05 0 7.890 7.820 7.890 7.610 7.950 1,647,500 12,895,865 7.8275 6.527 6.469 6.527 6.296 6.577 1,991,476 6.4755 1.41%
2022-05-04 0 7.780 7.780 7.820 7.750 8.020 165,000 1,289,290 7.8139 6.436 6.436 6.469 6.411 6.635 199,450 6.4642 -2.51%
2022-05-03 0 7.980 7.900 7.980 7.540 7.980 291,000 2,283,090 7.8457 6.602 6.535 6.602 6.238 6.602 351,757 6.4905 3.23%
2022-04-29 0 7.730 7.710 7.850 7.550 7.920 764,399 5,921,194 7.7462 6.395 6.378 6.494 6.246 6.552 923,995 6.4083 0.78%
2022-04-28 0 7.670 7.550 7.670 7.380 7.670 246,000 1,838,770 7.4747 6.345 6.246 6.345 6.105 6.345 297,362 6.1836 1.59%
2022-04-27 0 7.550 7.460 7.550 7.360 7.560 478,000 3,562,910 7.4538 6.246 6.171 6.246 6.089 6.254 577,800 6.1663 -1.69%
2022-04-26 0 7.680 7.620 7.680 7.540 7.940 625,000 4,814,200 7.7027 6.353 6.304 6.353 6.238 6.569 755,492 6.3723 2.54%
2022-04-25 0 7.490 7.490 7.520 7.440 7.740 1,276,000 9,722,682 7.6197 6.196 6.196 6.221 6.155 6.403 1,542,412 6.3036 -4.46%
2022-04-22 0 7.840 7.790 7.840 7.560 7.850 837,000 6,451,760 7.7082 6.486 6.444 6.486 6.254 6.494 1,011,755 6.3768 -0.25%
2022-04-21 0 7.860 7.860 7.870 7.730 8.250 649,673 5,119,424 7.8800 6.502 6.502 6.511 6.395 6.825 785,316 6.5189 -3.79%
2022-04-20 0 8.170 8.140 8.170 7.910 8.400 1,718,076 14,002,723 8.1502 6.759 6.734 6.759 6.544 6.949 2,076,788 6.7425 0.62%
2022-04-19 0 8.120 7.990 8.130 7.910 8.490 1,741,000 14,297,865 8.2124 6.717 6.610 6.726 6.544 7.024 2,104,498 6.7940 -2.40%
2022-04-14 0 8.320 8.280 8.320 7.710 8.320 1,505,000 12,002,160 7.9749 6.883 6.850 6.883 6.378 6.883 1,819,224 6.5974 9.19%
2022-04-13 0 7.620 7.590 7.620 7.580 7.800 552,000 4,245,050 7.6903 6.304 6.279 6.304 6.271 6.453 667,250 6.3620 -1.17%
2022-04-12 0 7.710 7.710 7.750 7.420 7.910 1,938,000 14,854,950 7.6651 6.378 6.378 6.411 6.138 6.544 2,342,629 6.3411 6.20%
2022-04-11 0 7.260 7.200 7.260 7.170 7.450 811,000 5,889,850 7.2625 6.006 5.956 6.006 5.932 6.163 980,326 6.0081 -0.55%
2022-04-08 0 7.300 7.300 7.370 7.220 7.400 690,000 5,047,580 7.3153 6.039 6.039 6.097 5.973 6.122 834,063 6.0518 -1.35%
2022-04-07 0 7.400 7.400 7.430 7.400 7.740 676,000 5,092,050 7.5326 6.122 6.122 6.147 6.122 6.403 817,140 6.2316 -1.86%
2022-04-06 0 7.540 7.540 7.550 7.290 7.650 798,035 6,011,571 7.5330 6.238 6.238 6.246 6.031 6.329 964,654 6.2318 2.59%
2022-04-04 0 7.350 7.340 7.350 7.210 7.400 284,596 2,083,326 7.3203 6.080 6.072 6.080 5.965 6.122 344,016 6.0559 -0.14%
2022-04-01 0 7.360 7.360 7.380 7.300 7.440 314,000 2,311,620 7.3618 6.089 6.089 6.105 6.039 6.155 379,559 6.0903 -1.34%
2022-03-31 0 7.460 7.460 7.510 7.450 7.750 435,000 3,281,530 7.5437 6.171 6.171 6.213 6.163 6.411 525,822 6.2408 -4.24%
2022-03-30 0 7.790 7.780 7.840 7.570 7.870 552,000 4,258,380 7.7145 6.444 6.436 6.486 6.262 6.511 667,250 6.3820 3.04%
2022-03-29 0 7.560 7.560 7.620 7.560 7.690 112,000 851,450 7.6022 6.254 6.254 6.304 6.254 6.362 135,384 6.2891 -0.66%
2022-03-28 0 7.610 7.590 7.610 7.500 7.780 303,000 2,300,830 7.5935 6.296 6.279 6.296 6.205 6.436 366,262 6.2819 -1.17%
2022-03-25 0 7.700 7.700 7.730 7.660 8.160 479,000 3,799,600 7.9324 6.370 6.370 6.395 6.337 6.751 579,009 6.5622 -2.78%
2022-03-24 0 7.920 7.920 7.950 7.710 7.970 363,000 2,867,800 7.9003 6.552 6.552 6.577 6.378 6.593 438,790 6.5357 0.51%
2022-03-23 0 7.880 7.810 7.880 7.810 7.970 290,000 2,289,030 7.8932 6.519 6.461 6.519 6.461 6.593 350,548 6.5299 -0.51%
2022-03-22 0 7.920 7.920 7.930 7.750 7.940 335,000 2,636,070 7.8689 6.552 6.552 6.560 6.411 6.569 404,944 6.5097 0.64%
2022-03-21 0 7.870 7.820 7.870 7.770 7.960 713,809 5,613,691 7.8644 6.511 6.469 6.511 6.428 6.585 862,843 6.5060 0.25%
2022-03-18 0 7.850 7.790 7.850 7.400 7.860 487,000 3,743,808 7.6875 6.494 6.444 6.494 6.122 6.502 588,679 6.3597 3.56%
2022-03-17 0 7.580 7.510 7.580 7.320 7.700 2,467,853 18,460,540 7.4804 6.271 6.213 6.271 6.056 6.370 2,983,108 6.1884 5.42%
2022-03-16 0 7.190 7.190 7.210 6.600 7.330 3,045,000 21,230,220 6.9722 5.948 5.948 5.965 5.460 6.064 3,680,756 5.7679 5.74%
2022-03-15 0 6.800 6.800 6.830 6.750 7.160 1,889,000 13,062,820 6.9152 5.625 5.625 5.650 5.584 5.923 2,283,398 5.7208 -4.76%
2022-03-14 0 7.140 7.140 7.210 7.100 7.550 1,532,000 11,142,480 7.2732 5.907 5.907 5.965 5.874 6.246 1,851,861 6.0169 -6.67%
2022-03-11 0 7.650 7.650 7.680 7.500 7.890 1,299,000 9,912,380 7.6308 6.329 6.329 6.353 6.205 6.527 1,570,214 6.3128 -3.04%
2022-03-10 0 7.890 7.780 7.890 7.700 8.090 527,000 4,165,550 7.9043 6.527 6.436 6.527 6.370 6.693 637,031 6.5390 2.87%
2022-03-09 0 7.670 7.670 7.830 7.420 7.970 1,491,000 11,380,415 7.6327 6.345 6.345 6.478 6.138 6.593 1,802,301 6.3144 -1.79%
2022-03-08 0 7.810 7.810 7.820 7.660 8.180 1,494,000 11,837,665 7.9235 6.461 6.461 6.469 6.337 6.767 1,805,928 6.5549 -4.87%
2022-03-07 0 8.210 8.210 8.230 8.030 8.480 719,000 5,882,830 8.1820 6.792 6.792 6.808 6.643 7.015 869,118 6.7687 -3.41%
2022-03-04 0 8.500 8.500 8.510 8.500 8.710 302,000 2,593,190 8.5867 7.032 7.032 7.040 7.032 7.206 365,054 7.1036 -1.28%
2022-03-03 0 8.610 8.610 8.630 8.540 8.950 367,000 3,194,210 8.7036 7.123 7.123 7.139 7.065 7.404 443,625 7.2003 -1.49%
2022-03-02 0 8.740 8.740 8.760 8.550 9.070 411,000 3,573,670 8.6951 7.230 7.230 7.247 7.073 7.503 496,811 7.1932 -2.67%
2022-03-01 0 8.980 8.980 9.000 8.800 9.040 487,785 4,368,899 8.9566 7.429 7.429 7.445 7.280 7.479 589,628 7.4096 2.63%
2022-02-28 0 8.750 8.740 8.750 8.690 8.910 252,000 2,212,130 8.7783 7.239 7.230 7.239 7.189 7.371 304,614 7.2621 -1.69%
2022-02-25 0 8.900 8.840 8.900 8.770 9.080 593,000 5,274,560 8.8947 7.363 7.313 7.363 7.255 7.512 716,811 7.3584 0.00%
2022-02-24 0 8.900 8.830 8.900 8.800 9.300 796,000 7,116,210 8.9400 7.363 7.305 7.363 7.280 7.694 962,194 7.3958 -5.12%
2022-02-23 0 9.380 9.380 9.460 9.020 9.480 390,000 3,608,800 9.2533 7.760 7.760 7.826 7.462 7.843 471,427 7.6551 0.86%
2022-02-22 0 9.300 9.060 9.320 9.000 9.440 478,000 4,408,380 9.2226 7.694 7.495 7.710 7.445 7.809 577,800 7.6296 -3.23%
2022-02-21 0 9.610 9.560 9.640 9.430 9.670 108,000 1,026,510 9.5047 7.950 7.909 7.975 7.801 8.000 130,549 7.8630 0.00%
2022-02-18 0 9.610 9.560 9.630 9.500 9.880 241,000 2,325,710 9.6502 7.950 7.909 7.967 7.859 8.173 291,318 7.9834 -1.23%
2022-02-17 0 9.730 9.700 9.750 9.600 10.00 583,400 5,688,948 9.7514 8.049 8.025 8.066 7.942 8.273 705,206 8.0671 -2.01%
2022-02-16 0 9.930 9.840 9.930 9.650 9.930 640,000 6,282,070 9.8157 8.215 8.140 8.215 7.983 8.215 773,624 8.1203 1.74%
2022-02-15 0 9.760 9.680 9.760 9.550 9.790 344,000 3,320,860 9.6537 8.074 8.008 8.074 7.900 8.099 415,823 7.9862 0.51%
2022-02-14 0 9.710 9.700 9.710 9.590 9.800 488,000 4,715,450 9.6628 8.033 8.025 8.033 7.934 8.107 589,888 7.9938 -1.22%
2022-02-11 0 9.830 9.810 9.830 9.700 10.10 438,100 4,326,700 9.8761 8.132 8.116 8.132 8.025 8.355 529,570 8.1702 -1.60%
2022-02-10 0 9.990 9.920 9.990 9.820 10.24 1,225,709 12,163,534 9.9237 8.264 8.207 8.264 8.124 8.471 1,481,621 8.2096 -2.25%
2022-02-09 0 10.22 10.22 10.28 10.12 10.40 286,000 2,933,600 10.257 8.455 8.455 8.504 8.372 8.604 345,713 8.4857 -1.35%
2022-02-08 0 10.36 10.24 10.36 10.00 10.38 559,000 5,680,240 10.161 8.571 8.471 8.571 8.273 8.587 675,712 8.4063 -0.96%
2022-02-07 0 10.46 10.36 10.46 10.28 10.68 357,000 3,726,500 10.438 8.653 8.571 8.653 8.504 8.835 431,537 8.6354 -0.19%
2022-02-04 0 10.48 10.48 10.54 10.20 10.58 348,876 3,609,752 10.347 8.670 8.670 8.719 8.438 8.753 421,717 8.5597 2.75%
2022-01-31 0 10.20 10.20 10.26 9.840 10.58 113,000 1,149,010 10.168 8.438 8.438 8.488 8.140 8.753 136,593 8.4119 2.51%
2022-01-28 0 9.950 9.950 9.960 9.810 10.06 515,000 5,111,700 9.9256 8.231 8.231 8.240 8.116 8.322 622,525 8.2112 -2.45%
2022-01-27 0 10.20 10.08 10.20 9.700 10.50 671,000 6,781,990 10.107 8.438 8.339 8.438 8.025 8.686 811,096 8.3615 -4.67%
2022-01-26 0 10.70 10.70 10.72 10.58 11.00 1,122,000 12,058,160 10.747 8.852 8.852 8.868 8.753 9.100 1,356,259 8.8908 -0.93%
2022-01-25 0 10.80 10.76 10.80 10.60 10.90 1,717,000 18,577,540 10.820 8.935 8.901 8.935 8.769 9.017 2,075,487 8.9509 -1.10%
2022-01-24 0 10.92 10.88 10.92 10.54 11.00 619,000 6,687,400 10.804 9.034 9.001 9.034 8.719 9.100 748,239 8.9375 -0.73%
2022-01-21 0 11.00 11.00 11.10 10.66 11.20 1,976,000 21,808,490 11.037 9.100 9.100 9.183 8.819 9.265 2,388,563 9.1304 1.10%
2022-01-20 0 10.88 10.86 10.88 10.70 11.38 1,290,000 14,122,480 10.948 9.001 8.984 9.001 8.852 9.414 1,559,335 9.0567 -1.98%
2022-01-19 0 11.10 11.06 11.10 10.58 11.16 1,813,000 19,888,610 10.970 9.183 9.150 9.183 8.753 9.232 2,191,531 9.0752 5.11%
2022-01-18 0 10.56 10.46 10.58 10.26 10.98 548,000 5,848,080 10.672 8.736 8.653 8.753 8.488 9.083 662,415 8.8284 2.13%
2022-01-17 0 10.34 10.30 10.34 10.20 10.38 555,000 5,708,720 10.286 8.554 8.521 8.554 8.438 8.587 670,877 8.5093 0.19%
2022-01-14 0 10.32 10.32 10.42 10.10 10.60 800,516 8,293,697 10.360 8.537 8.537 8.620 8.355 8.769 967,653 8.5709 0.98%
2022-01-13 0 10.22 10.22 10.32 10.12 10.88 1,403,000 14,491,733 10.329 8.455 8.455 8.537 8.372 9.001 1,695,928 8.5450 -2.48%
2022-01-12 0 10.48 10.48 10.54 10.24 10.68 1,175,000 12,277,650 10.449 8.670 8.670 8.719 8.471 8.835 1,420,325 8.6443 1.75%
2022-01-11 0 10.30 10.30 10.34 10.30 10.80 1,535,006 16,216,741 10.565 8.521 8.521 8.554 8.521 8.935 1,855,495 8.7398 -4.81%
2022-01-10 0 10.82 10.68 10.82 10.28 10.96 2,843,000 30,491,780 10.725 8.951 8.835 8.951 8.504 9.067 3,436,581 8.8727 1.31%
2022-01-07 0 10.68 10.62 10.68 10.10 11.00 2,750,000 29,321,757 10.662 8.835 8.786 8.835 8.355 9.100 3,324,164 8.8208 3.69%
2022-01-06 0 10.30 10.22 10.30 9.740 10.42 2,787,000 28,630,390 10.273 8.521 8.455 8.521 8.058 8.620 3,368,889 8.4985 -0.39%
2022-01-05 0 10.34 10.30 10.34 9.390 10.40 4,701,905 47,060,423 10.009 8.554 8.521 8.554 7.768 8.604 5,683,601 8.2800 10.12%
2022-01-04 0 9.390 9.300 9.390 9.030 9.420 1,735,457 16,049,703 9.2481 7.768 7.694 7.768 7.470 7.793 2,097,798 7.6507 4.33%
2022-01-03 0 9.000 9.000 9.030 9.000 9.270 195,999 1,796,950 9.1682 7.445 7.445 7.470 7.445 7.669 236,921 7.5846 -2.70%
2021-12-31 0 9.250 9.190 9.280 9.180 9.320 259,000 2,398,430 9.2603 7.652 7.603 7.677 7.594 7.710 313,076 7.6609 1.54%
2021-12-30 0 9.110 9.110 9.170 8.810 9.200 795,379 7,197,559 9.0492 7.536 7.536 7.586 7.288 7.611 961,444 7.4862 2.59%
2021-12-29 0 8.880 8.880 8.930 8.860 9.300 370,000 3,314,760 8.9588 7.346 7.346 7.388 7.330 7.694 447,251 7.4114 -5.53%
2021-12-28 0 9.400 9.300 9.390 8.710 9.400 1,289,030 11,871,430 9.2096 7.776 7.694 7.768 7.206 7.776 1,558,162 7.6189 7.92%
2021-12-24 0 8.710 8.700 8.780 8.670 8.910 120,000 1,058,080 8.8173 7.206 7.197 7.263 7.172 7.371 145,054 7.2944 -1.58%
2021-12-23 0 8.850 8.800 8.850 8.280 8.850 945,000 8,161,970 8.6370 7.321 7.280 7.321 6.850 7.321 1,142,304 7.1452 6.63%
2021-12-22 0 8.300 8.280 8.300 8.260 8.430 692,000 5,761,260 8.3255 6.866 6.850 6.866 6.833 6.974 836,480 6.8875 0.97%
2021-12-21 0 8.220 8.220 8.320 8.220 8.400 351,428 2,918,833 8.3056 6.800 6.800 6.883 6.800 6.949 424,802 6.8711 0.24%
2021-12-20 0 8.200 8.200 8.350 8.180 8.440 432,731 3,597,712 8.3140 6.784 6.784 6.908 6.767 6.982 523,080 6.8779 -1.56%
2021-12-17 0 8.330 8.330 8.350 8.300 8.520 612,404 5,129,194 8.3755 6.891 6.891 6.908 6.866 7.048 740,266 6.9289 -3.36%
2021-12-16 0 8.620 8.550 8.620 8.330 8.660 759,459 6,464,856 8.5124 7.131 7.073 7.131 6.891 7.164 918,024 7.0421 1.65%
2021-12-15 0 8.480 8.480 8.570 8.480 8.880 429,000 3,712,670 8.6542 7.015 7.015 7.090 7.015 7.346 518,570 7.1594 -3.64%
2021-12-14 0 8.800 8.800 8.830 8.730 9.040 331,396 2,914,884 8.7958 7.280 7.280 7.305 7.222 7.479 400,587 7.2765 -2.65%
2021-12-13 0 9.040 9.040 9.080 9.020 9.480 513,908 4,725,108 9.1945 7.479 7.479 7.512 7.462 7.843 621,205 7.6064 -3.21%
2021-12-10 0 9.340 9.310 9.350 9.120 9.600 1,076,000 9,996,520 9.2904 7.727 7.702 7.735 7.545 7.942 1,300,655 7.6858 -2.71%
2021-12-09 0 9.600 9.600 9.620 8.870 9.670 4,265,379 40,131,454 9.4086 7.942 7.942 7.958 7.338 8.000 5,155,934 7.7835 9.09%
2021-12-08 0 8.800 8.750 8.810 8.550 8.870 1,222,000 10,610,150 8.6826 7.280 7.239 7.288 7.073 7.338 1,477,137 7.1829 0.34%
2021-12-07 0 8.770 8.770 8.780 8.240 8.790 2,730,000 23,349,575 8.5530 7.255 7.255 7.263 6.817 7.272 3,299,988 7.0757 6.56%
2021-12-06 0 8.230 8.160 8.240 7.850 8.720 3,415,300 28,376,095 8.3085 6.808 6.751 6.817 6.494 7.214 4,128,370 6.8734 5.78%
2021-12-03 0 7.780 7.780 7.870 7.780 8.200 1,264,522 10,017,123 7.9217 6.436 6.436 6.511 6.436 6.784 1,528,538 6.5534 -5.12%
2021-12-02 0 8.200 8.140 8.200 7.930 8.200 1,295,000 10,497,960 8.1065 6.784 6.734 6.784 6.560 6.784 1,565,379 6.7063 5.13%
2021-12-01 0 7.800 7.800 7.870 7.500 7.890 443,128 3,446,191 7.7770 6.453 6.453 6.511 6.205 6.527 535,647 6.4337 3.72%
2021-11-30 0 7.520 7.520 7.650 7.510 8.000 727,000 5,583,110 7.6797 6.221 6.221 6.329 6.213 6.618 878,788 6.3532 -4.45%
2021-11-29 0 7.870 7.850 7.900 7.830 8.060 709,000 5,592,620 7.8880 6.511 6.494 6.535 6.478 6.668 857,030 6.5256 -2.24%
2021-11-26 0 8.050 8.050 8.060 8.030 8.170 459,000 3,705,670 8.0734 6.660 6.660 6.668 6.643 6.759 554,833 6.6789 -1.35%
2021-11-25 0 8.160 8.130 8.160 8.100 8.200 166,000 1,353,570 8.1540 6.751 6.726 6.751 6.701 6.784 200,659 6.7456 0.49%
2021-11-24 0 8.120 8.120 8.180 8.080 8.200 164,000 1,333,650 8.1320 6.717 6.717 6.767 6.684 6.784 198,241 6.7274 -0.49%
2021-11-23 0 8.160 8.160 8.190 8.100 8.200 236,000 1,927,335 8.1667 6.751 6.751 6.775 6.701 6.784 285,274 6.7561 -0.24%
2021-11-22 0 8.180 8.150 8.180 8.120 8.250 367,000 2,998,330 8.1698 6.767 6.742 6.767 6.717 6.825 443,625 6.7587 -0.24%
2021-11-19 0 8.200 8.200 8.240 8.000 8.290 448,000 3,662,255 8.1747 6.784 6.784 6.817 6.618 6.858 541,536 6.7627 0.00%
2021-11-18 0 8.200 8.170 8.200 8.050 8.520 641,703 5,247,544 8.1775 6.784 6.759 6.784 6.660 7.048 775,682 6.7651 -0.97%
2021-11-17 0 8.280 8.280 8.340 8.240 8.620 679,000 5,667,600 8.3470 6.850 6.850 6.899 6.817 7.131 820,766 6.9053 -0.60%
2021-11-16 0 8.330 8.300 8.360 8.330 8.670 770,941 6,534,894 8.4765 6.891 6.866 6.916 6.891 7.172 931,903 7.0124 -2.69%
2021-11-15 0 8.560 8.560 8.600 8.550 8.730 87,000 750,098 8.6218 7.081 7.081 7.115 7.073 7.222 105,164 7.1326 -0.23%
2021-11-12 0 8.580 8.580 8.600 8.550 8.750 1,205,000 10,368,260 8.6044 7.098 7.098 7.115 7.073 7.239 1,456,588 7.1182 -1.38%
2021-11-11 0 8.700 8.690 8.790 8.460 8.830 987,000 8,645,820 8.7597 7.197 7.189 7.272 6.999 7.305 1,193,073 7.2467 1.64%
2021-11-10 0 8.560 8.560 8.580 8.370 8.600 323,000 2,733,080 8.4615 7.081 7.081 7.098 6.924 7.115 390,438 7.0000 2.03%
2021-11-09 0 8.390 8.390 8.450 8.320 8.490 489,135 4,110,762 8.4041 6.941 6.941 6.990 6.883 7.024 591,260 6.9525 0.96%
2021-11-08 0 8.310 8.270 8.310 8.250 8.440 721,000 6,021,913 8.3522 6.875 6.842 6.875 6.825 6.982 871,535 6.9095 1.09%
2021-11-05 0 8.220 8.220 8.260 8.150 8.460 511,000 4,262,253 8.3410 6.800 6.800 6.833 6.742 6.999 617,690 6.9003 0.86%
2021-11-04 0 8.150 8.150 8.200 8.150 8.300 137,247 1,124,513 8.1934 6.742 6.742 6.784 6.742 6.866 165,902 6.7782 -0.12%
2021-11-03 0 8.160 8.150 8.160 8.080 8.310 485,059 3,955,346 8.1544 6.751 6.742 6.751 6.684 6.875 586,333 6.7459 0.12%
2021-11-02 0 8.150 8.150 8.180 8.150 8.610 777,000 6,452,930 8.3049 6.742 6.742 6.767 6.742 7.123 939,227 6.8705 -4.34%
2021-11-01 0 8.520 8.520 8.540 8.410 8.540 450,000 3,814,710 8.4771 7.048 7.048 7.065 6.957 7.065 543,954 7.0129 1.79%
2021-10-29 0 8.370 8.370 8.440 8.290 8.500 202,000 1,698,780 8.4098 6.924 6.924 6.982 6.858 7.032 244,175 6.9572 -1.06%
2021-10-28 0 8.460 8.430 8.490 8.230 8.590 1,122,287 9,444,192 8.4151 6.999 6.974 7.024 6.808 7.106 1,356,606 6.9616 0.95%
2021-10-27 0 8.380 8.360 8.420 8.270 8.640 812,410 6,780,230 8.3458 6.933 6.916 6.966 6.842 7.148 982,031 6.9043 -3.01%
2021-10-26 0 8.640 8.640 8.700 8.460 8.770 881,000 7,570,177 8.5927 7.148 7.148 7.197 6.999 7.255 1,064,941 7.1085 -1.14%
2021-10-25 0 8.740 8.720 8.740 8.680 9.080 1,064,000 9,436,375 8.8688 7.230 7.214 7.230 7.181 7.512 1,286,149 7.3369 -2.35%
2021-10-22 0 8.950 8.940 8.950 8.710 9.060 2,951,000 26,484,650 8.9748 7.404 7.396 7.404 7.206 7.495 3,567,130 7.4246 4.07%
2021-10-21 0 8.600 8.600 8.710 8.500 8.730 1,240,000 10,662,690 8.5989 7.115 7.115 7.206 7.032 7.222 1,498,896 7.1137 0.00%
2021-10-20 0 8.600 8.560 8.600 8.260 8.600 1,616,000 13,709,820 8.4838 7.115 7.081 7.115 6.833 7.115 1,953,400 7.0184 5.01%
2021-10-19 0 8.190 8.190 8.250 8.060 8.270 562,000 4,614,885 8.2115 6.775 6.775 6.825 6.668 6.842 679,338 6.7932 -0.24%
2021-10-18 0 8.210 8.100 8.210 8.060 8.370 765,678 6,256,741 8.1715 6.792 6.701 6.792 6.668 6.924 925,541 6.7601 -0.48%
2021-10-15 0 8.250 8.240 8.290 8.030 8.320 915,900 7,452,290 8.1366 6.825 6.817 6.858 6.643 6.883 1,107,128 6.7312 2.87%
2021-10-12 0 8.020 8.020 8.190 8.020 8.410 832,953 6,732,816 8.0831 6.635 6.635 6.775 6.635 6.957 1,006,863 6.6869 -3.37%
2021-10-11 0 8.300 8.300 8.330 8.300 8.500 395,000 3,301,690 8.3587 6.866 6.866 6.891 6.866 7.032 477,471 6.9150 -2.24%
2021-10-08 0 8.490 8.420 8.510 8.390 8.520 1,005,000 8,487,500 8.4453 7.024 6.966 7.040 6.941 7.048 1,214,831 6.9866 3.79%
2021-10-07 0 8.180 8.150 8.180 8.110 8.360 497,813 4,069,509 8.1748 6.767 6.742 6.767 6.709 6.916 601,750 6.7628 0.37%
2021-10-06 0 8.150 8.150 8.200 8.120 8.290 282,000 2,309,530 8.1898 6.742 6.742 6.784 6.717 6.858 340,878 6.7752 -0.61%
2021-10-05 0 8.200 8.200 8.250 8.090 8.310 395,080 3,227,700 8.1697 6.784 6.784 6.825 6.693 6.875 477,567 6.7586 0.61%
2021-10-04 0 8.150 8.130 8.150 8.100 8.340 397,000 3,253,820 8.1960 6.742 6.726 6.742 6.701 6.899 479,888 6.7804 -3.44%
2021-09-30 0 8.440 8.400 8.450 8.310 8.510 487,000 4,076,530 8.3707 6.982 6.949 6.990 6.875 7.040 588,679 6.9249 1.20%
2021-09-29 0 8.340 8.340 8.380 8.340 8.930 173,000 1,460,620 8.4429 6.899 6.899 6.933 6.899 7.388 209,120 6.9846 -1.53%
2021-09-28 0 8.470 8.460 8.490 8.350 8.650 573,000 4,885,130 8.5255 7.007 6.999 7.024 6.908 7.156 692,635 7.0530 0.83%
2021-09-27 0 8.400 8.400 8.530 8.400 8.630 661,000 5,640,530 8.5333 6.949 6.949 7.057 6.949 7.139 799,008 7.0594 -0.94%
2021-09-24 0 8.480 8.480 8.550 8.480 8.630 747,762 6,384,558 8.5382 7.015 7.015 7.073 7.015 7.139 903,885 7.0635 -1.62%
2021-09-23 0 8.620 8.620 8.670 8.510 8.760 710,000 6,122,480 8.6232 7.131 7.131 7.172 7.040 7.247 858,239 7.1338 0.12%
2021-09-21 0 8.610 8.570 8.630 8.280 8.630 513,000 4,325,230 8.4312 7.123 7.090 7.139 6.850 7.139 620,108 6.9750 3.49%
2021-09-20 0 8.320 8.320 8.380 8.180 8.620 436,000 3,613,940 8.2889 6.883 6.883 6.933 6.767 7.131 527,031 6.8572 -3.82%
2021-09-17 0 8.650 8.650 8.720 8.600 8.800 567,000 4,917,100 8.6721 7.156 7.156 7.214 7.115 7.280 685,382 7.1742 -1.26%
2021-09-16 0 8.760 8.760 8.880 8.640 9.120 719,076 6,392,748 8.8902 7.247 7.247 7.346 7.148 7.545 869,210 7.3547 -3.31%
2021-09-15 0 9.060 9.060 9.140 9.050 9.430 1,108,000 10,212,750 9.2173 7.495 7.495 7.561 7.487 7.801 1,339,336 7.6252 -2.69%
2021-09-14 0 9.310 9.310 9.400 9.310 9.840 637,840 6,092,502 9.5518 7.702 7.702 7.776 7.702 8.140 771,013 7.9019 -3.92%
2021-09-13 0 9.690 9.630 9.690 9.600 9.890 612,000 5,929,250 9.6883 8.016 7.967 8.016 7.942 8.182 739,778 8.0149 -1.42%
2021-09-10 0 9.830 9.830 9.860 9.820 10.06 1,111,000 11,014,715 9.9142 8.132 8.132 8.157 8.124 8.322 1,342,962 8.2018 -0.51%
2021-09-09 0 9.880 9.880 9.930 9.800 10.06 923,000 9,173,320 9.9386 8.173 8.173 8.215 8.107 8.322 1,115,710 8.2220 -0.60%
2021-09-08 0 9.940 9.940 9.960 9.890 10.48 1,143,000 11,582,540 10.133 8.223 8.223 8.240 8.182 8.670 1,381,643 8.3832 -4.42%
2021-09-07 0 10.40 10.40 10.46 10.28 10.70 342,000 3,569,783 10.438 8.604 8.604 8.653 8.504 8.852 413,405 8.6351 -0.76%
2021-09-06 0 10.48 10.48 10.50 9.550 10.60 2,651,000 27,401,620 10.336 8.670 8.670 8.686 7.900 8.769 3,204,494 8.5510 9.62%
2021-09-03 0 9.560 9.550 9.620 9.510 9.900 808,000 7,756,270 9.5993 7.909 7.900 7.958 7.867 8.190 976,700 7.9413 -2.25%
2021-09-02 0 9.780 9.720 9.790 9.390 9.880 1,302,000 12,528,700 9.6227 8.091 8.041 8.099 7.768 8.173 1,573,840 7.9606 5.84%
2021-09-01 0 9.240 9.230 9.390 9.030 9.460 966,000 8,940,725 9.2554 7.644 7.636 7.768 7.470 7.826 1,167,688 7.6568 1.20%
2021-08-31 0 9.130 9.130 9.150 8.860 9.300 800,678 7,206,256 9.0002 7.553 7.553 7.570 7.330 7.694 967,849 7.4456 0.00%
2021-08-30 0 9.130 9.040 9.130 9.040 9.250 423,000 3,858,980 9.1229 7.553 7.479 7.553 7.479 7.652 511,317 7.5471 0.33%
2021-08-27 0 9.100 9.090 9.140 9.060 9.170 390,000 3,552,880 9.1099 7.528 7.520 7.561 7.495 7.586 471,427 7.5364 0.22%
2021-08-26 0 9.080 9.040 9.080 8.900 9.230 851,000 7,677,660 9.0219 7.512 7.479 7.512 7.363 7.636 1,028,678 7.4636 -1.94%
2021-08-25 0 9.260 9.230 9.260 9.170 9.400 1,057,000 9,775,680 9.2485 7.661 7.636 7.661 7.586 7.776 1,277,688 7.6511 -0.22%
2021-08-24 0 9.280 9.250 9.270 9.200 9.380 414,000 3,851,550 9.3033 7.677 7.652 7.669 7.611 7.760 500,438 7.6964 0.65%
2021-08-23 0 9.220 9.180 9.320 9.140 9.370 480,000 4,455,140 9.2815 7.627 7.594 7.710 7.561 7.752 580,218 7.6784 0.88%
2021-08-20 0 9.140 9.140 9.170 9.070 9.450 806,000 7,463,715 9.2602 7.561 7.561 7.586 7.503 7.818 974,282 7.6607 -2.56%
2021-08-19 0 9.380 9.380 9.430 9.300 9.580 325,000 3,060,090 9.4157 7.760 7.760 7.801 7.694 7.925 392,856 7.7893 -1.26%
2021-08-18 0 9.500 9.500 9.510 9.290 9.550 152,988 1,449,080 9.4719 7.859 7.859 7.867 7.685 7.900 184,930 7.8358 0.21%
2021-08-17 0 9.480 9.480 9.500 9.430 9.850 472,000 4,520,940 9.5783 7.843 7.843 7.859 7.801 8.149 570,547 7.9239 -2.07%
2021-08-16 0 9.680 9.680 9.740 9.410 9.910 412,000 3,971,300 9.6391 8.008 8.008 8.058 7.785 8.198 498,020 7.9742 -1.43%
2021-08-13 0 9.820 9.820 9.890 9.700 9.980 515,000 5,083,180 9.8703 8.124 8.124 8.182 8.025 8.256 622,525 8.1654 -0.30%
2021-08-12 0 9.850 9.850 9.890 9.850 10.02 470,000 4,661,140 9.9173 8.149 8.149 8.182 8.149 8.289 568,130 8.2044 -2.28%
2021-08-11 0 10.08 10.00 10.10 9.850 10.08 709,543 7,082,430 9.9817 8.339 8.273 8.355 8.149 8.339 857,686 8.2576 0.40%
2021-08-10 0 10.04 10.04 10.10 9.710 10.10 499,000 4,952,220 9.9243 8.306 8.306 8.355 8.033 8.355 603,185 8.2101 1.83%
2021-08-09 0 9.860 9.860 9.940 9.590 9.990 679,000 6,682,400 9.8415 8.157 8.157 8.223 7.934 8.264 820,766 8.1417 2.49%
2021-08-06 0 9.620 9.620 9.690 9.420 9.710 379,000 3,625,290 9.5654 7.958 7.958 8.016 7.793 8.033 458,130 7.9132 0.21%
2021-08-05 0 9.600 9.510 9.620 9.490 9.690 589,063 5,633,338 9.5632 7.942 7.867 7.958 7.851 8.016 712,052 7.9114 0.31%
2021-08-04 0 9.570 9.480 9.590 9.270 9.630 498,694 4,743,889 9.5126 7.917 7.843 7.934 7.669 7.967 602,815 7.8696 3.57%
2021-08-03 0 9.240 9.210 9.270 9.000 9.750 1,081,000 9,957,260 9.2112 7.644 7.619 7.669 7.445 8.066 1,306,699 7.6202 -3.14%
2021-08-02 0 9.540 9.500 9.550 8.950 9.630 1,272,000 11,971,175 9.4113 7.892 7.859 7.900 7.404 7.967 1,537,577 7.7857 5.53%
2021-07-30 0 9.040 9.040 9.050 8.710 9.180 658,000 5,839,966 8.8753 7.479 7.479 7.487 7.206 7.594 795,382 7.3423 1.92%
2021-07-29 0 8.870 8.870 8.950 8.800 9.400 1,691,768 15,337,062 9.0657 7.338 7.338 7.404 7.280 7.776 2,044,987 7.4998 -1.88%
2021-07-28 0 9.040 9.040 9.080 8.780 9.140 747,000 6,711,830 8.9850 7.479 7.479 7.512 7.263 7.561 902,964 7.4331 3.31%
2021-07-27 0 8.750 8.710 8.850 8.500 9.510 1,591,520 14,353,040 9.0184 7.239 7.206 7.321 7.032 7.867 1,923,808 7.4607 -6.72%
2021-07-26 0 9.380 9.380 9.420 9.380 9.810 890,000 8,496,200 9.5463 7.760 7.760 7.793 7.760 8.116 1,075,820 7.8974 -4.58%
2021-07-23 0 9.830 9.830 9.850 9.690 9.930 757,000 7,405,170 9.7823 8.132 8.132 8.149 8.016 8.215 915,052 8.0926 -1.50%
2021-07-22 0 9.980 9.980 10.12 9.940 10.06 230,000 2,292,110 9.9657 8.256 8.256 8.372 8.223 8.322 278,021 8.2444 0.10%
2021-07-21 0 9.970 9.900 9.980 9.880 10.06 208,000 2,062,635 9.9165 8.248 8.190 8.256 8.173 8.322 251,428 8.2037 0.50%
2021-07-20 0 9.920 9.910 9.920 9.880 9.990 353,000 3,509,100 9.9408 8.207 8.198 8.207 8.173 8.264 426,702 8.2238 -0.80%
2021-07-19 0 10.00 10.00 10.12 10.00 10.16 365,000 3,677,540 10.075 8.273 8.273 8.372 8.273 8.405 441,207 8.3352 -1.96%
2021-07-16 0 10.20 10.20 10.28 10.12 10.34 274,000 2,805,000 10.237 8.438 8.438 8.504 8.372 8.554 331,208 8.4690 -1.16%
2021-07-15 0 10.32 10.30 10.32 10.16 10.44 299,000 3,068,480 10.262 8.537 8.521 8.537 8.405 8.637 361,427 8.4899 0.58%
2021-07-14 0 10.26 10.22 10.26 10.26 10.42 302,000 3,126,380 10.352 8.488 8.455 8.488 8.488 8.620 365,054 8.5642 -0.77%
2021-07-13 0 10.34 10.34 10.40 9.940 10.40 299,000 3,068,220 10.262 8.554 8.554 8.604 8.223 8.604 361,427 8.4892 1.97%
2021-07-12 0 10.14 10.12 10.14 9.940 10.18 321,000 3,233,080 10.072 8.389 8.372 8.389 8.223 8.422 388,021 8.3322 1.60%
2021-07-09 0 9.980 9.960 9.990 9.820 10.08 710,000 7,065,060 9.9508 8.256 8.240 8.264 8.124 8.339 858,239 8.2320 -0.99%
2021-07-08 0 10.08 9.980 10.08 9.980 10.10 668,000 6,681,120 10.002 8.339 8.256 8.339 8.256 8.355 807,470 8.2741 -0.40%
2021-07-07 0 10.12 10.12 10.14 9.970 10.34 605,000 6,161,190 10.184 8.372 8.372 8.389 8.248 8.554 731,316 8.4248 2.12%
2021-07-06 0 9.910 9.900 9.910 9.830 10.08 346,677 3,438,934 9.9197 8.198 8.190 8.198 8.132 8.339 419,059 8.2063 -1.49%
2021-07-05 0 10.06 10.06 10.10 9.980 10.36 1,345,000 13,558,490 10.081 8.322 8.322 8.355 8.256 8.571 1,625,818 8.3395 -2.33%
2021-07-02 0 10.30 10.30 10.34 10.30 10.80 727,000 7,534,460 10.364 8.521 8.521 8.554 8.521 8.935 878,788 8.5737 -3.92%
2021-06-30 0 10.72 10.62 10.72 10.26 10.72 1,059,000 11,088,300 10.471 8.868 8.786 8.868 8.488 8.868 1,280,105 8.6620 1.13%
2021-06-29 0 10.60 10.56 10.60 10.52 10.80 731,000 7,767,020 10.625 8.769 8.736 8.769 8.703 8.935 883,623 8.7900 -1.34%
2021-06-28 0 11.16 11.14 11.16 11.02 11.32 1,125,000 12,573,140 11.176 8.888 8.872 8.888 8.777 9.016 1,412,514 8.9012 -0.53%
2021-06-25 0 11.22 11.16 11.22 10.90 11.22 723,000 8,004,600 11.071 8.936 8.888 8.936 8.681 8.936 907,776 8.8178 2.94%
2021-06-24 0 10.90 10.90 10.96 10.86 11.00 524,238 5,722,842 10.916 8.681 8.681 8.729 8.649 8.761 658,216 8.6945 0.00%
2021-06-23 0 10.90 10.90 10.92 10.84 11.02 500,000 5,457,440 10.915 8.681 8.681 8.697 8.634 8.777 627,784 8.6932 -1.09%
2021-06-22 0 11.02 11.02 11.10 10.68 11.10 1,000,180 10,940,805 10.939 8.777 8.777 8.841 8.506 8.841 1,255,794 8.7123 0.55%
2021-06-21 0 10.96 10.96 11.00 10.44 11.02 696,714 7,541,176 10.824 8.729 8.729 8.761 8.315 8.777 874,772 8.6207 3.98%
2021-06-18 0 10.54 10.54 10.56 10.52 10.80 610,952 6,483,852 10.613 8.395 8.395 8.411 8.379 8.602 767,092 8.4525 0.57%
2021-06-17 0 10.48 10.46 10.52 10.42 10.90 1,343,000 14,190,740 10.566 8.347 8.331 8.379 8.299 8.681 1,686,228 8.4157 -3.85%
2021-06-16 0 10.90 10.90 10.92 10.86 11.08 474,000 5,177,460 10.923 8.681 8.681 8.697 8.649 8.825 595,139 8.6996 -1.80%
2021-06-15 0 11.10 11.10 11.20 10.90 11.20 325,000 3,589,040 11.043 8.841 8.841 8.920 8.681 8.920 408,060 8.7954 0.18%
2021-06-11 0 11.08 11.08 11.10 11.02 11.24 474,000 5,274,140 11.127 8.825 8.825 8.841 8.777 8.952 595,139 8.8620 -1.77%
2021-06-10 0 11.28 11.24 11.28 11.20 11.46 491,000 5,540,120 11.283 8.984 8.952 8.984 8.920 9.127 616,484 8.9866 -0.70%
2021-06-09 0 11.36 11.36 11.40 11.30 11.60 329,000 3,742,140 11.374 9.048 9.048 9.080 9.000 9.239 413,082 9.0591 -0.87%
2021-06-08 0 11.46 11.46 11.50 11.44 11.74 408,000 4,694,160 11.505 9.127 9.127 9.159 9.111 9.350 512,272 9.1634 -2.55%
2021-06-07 0 11.76 11.76 11.80 11.50 11.94 580,000 6,803,780 11.731 9.366 9.366 9.398 9.159 9.510 728,229 9.3429 0.34%
2021-06-04 0 11.72 11.72 11.86 11.56 11.94 687,000 8,084,020 11.767 9.334 9.334 9.446 9.207 9.510 862,575 9.3720 0.51%
2021-06-03 0 11.66 11.66 11.74 11.62 11.84 442,714 5,189,962 11.723 9.287 9.287 9.350 9.255 9.430 555,858 9.3369 -0.51%
2021-06-02 0 11.72 11.70 11.72 11.44 11.76 648,000 7,556,380 11.661 9.334 9.318 9.334 9.111 9.366 813,608 9.2875 2.27%
2021-06-01 0 11.46 11.44 11.52 11.40 11.78 716,000 8,228,380 11.492 9.127 9.111 9.175 9.080 9.382 898,987 9.1529 -2.88%
2021-05-31 0 11.80 11.70 11.80 11.36 11.80 831,000 9,647,620 11.610 9.398 9.318 9.398 9.048 9.398 1,043,377 9.2465 1.20%
2021-05-28 0 11.66 11.66 11.72 11.64 12.16 560,000 6,615,342 11.813 9.287 9.287 9.334 9.271 9.685 703,118 9.4086 -2.51%
2021-05-27 0 11.96 11.96 11.98 11.66 12.06 735,000 8,736,640 11.887 9.526 9.526 9.541 9.287 9.605 922,842 9.4671 -0.99%
2021-05-26 0 12.08 12.08 12.10 11.40 12.20 1,030,800 12,272,376 11.906 9.621 9.621 9.637 9.080 9.717 1,294,239 9.4823 5.41%
2021-05-25 0 11.46 11.46 11.52 11.12 11.62 725,000 8,252,080 11.382 9.127 9.127 9.175 8.857 9.255 910,287 9.0654 1.60%
2021-05-24 0 11.28 11.28 11.34 11.22 11.48 286,000 3,239,340 11.326 8.984 8.984 9.032 8.936 9.143 359,092 9.0209 -2.42%
2021-05-21 0 11.56 11.44 11.56 11.36 11.70 418,000 4,817,480 11.525 9.207 9.111 9.207 9.048 9.318 524,827 9.1792 0.00%
2021-05-20 0 11.56 11.52 11.56 11.32 11.60 498,000 5,712,780 11.471 9.207 9.175 9.207 9.016 9.239 625,273 9.1365 2.66%
2021-05-18 0 11.26 11.22 11.26 11.18 11.44 512,000 5,763,660 11.257 8.968 8.936 8.968 8.904 9.111 642,851 8.9658 -1.23%
2021-05-17 0 11.40 11.40 11.44 11.00 11.48 378,800 4,306,900 11.370 9.080 9.080 9.111 8.761 9.143 475,609 9.0555 -0.70%
2021-05-14 0 11.48 11.38 11.50 10.84 11.56 1,707,000 19,347,400 11.334 9.143 9.064 9.159 8.634 9.207 2,143,255 9.0271 3.80%
2021-05-13 0 11.06 11.04 11.06 11.02 11.36 934,200 10,419,296 11.153 8.809 8.793 8.809 8.777 9.048 1,172,952 8.8830 -4.33%
2021-05-12 0 11.56 11.56 11.58 11.56 11.94 917,000 10,729,300 11.700 9.207 9.207 9.223 9.207 9.510 1,151,356 9.3188 -3.02%
2021-05-11 0 11.92 11.92 11.96 11.68 12.10 763,000 9,016,520 11.817 9.494 9.494 9.526 9.303 9.637 957,998 9.4118 -0.67%
2021-05-10 0 12.00 12.00 12.02 11.96 12.46 696,000 8,482,160 12.187 9.557 9.557 9.573 9.526 9.924 873,875 9.7064 -2.76%
2021-05-07 0 12.34 12.34 12.40 12.30 12.78 730,624 9,173,293 12.555 9.828 9.828 9.876 9.796 10.18 917,348 9.9998 -2.22%
2021-05-06 0 12.62 12.62 12.68 12.50 12.76 520,000 6,542,640 12.582 10.05 10.05 10.10 9.956 10.16 652,895 10.021 0.80%
2021-05-05 0 12.52 12.52 12.54 12.40 12.78 488,000 6,113,460 12.528 9.972 9.972 9.988 9.876 10.18 612,717 9.9776 -2.19%
2021-05-04 0 12.80 12.80 12.88 12.52 12.84 216,000 2,747,430 12.720 10.19 10.19 10.26 9.972 10.23 271,203 10.131 1.75%
2021-05-03 0 12.58 12.56 12.58 12.52 13.08 609,000 7,718,790 12.675 10.02 10.00 10.02 9.972 10.42 764,641 10.095 -3.97%
2021-04-30 0 13.10 13.08 13.14 13.00 13.50 638,000 8,398,540 13.164 10.43 10.42 10.47 10.35 10.75 801,052 10.484 -2.38%
2021-04-29 0 13.42 13.36 13.46 13.34 13.58 465,000 6,246,510 13.433 10.69 10.64 10.72 10.62 10.82 583,839 10.699 1.51%
2021-04-28 0 13.22 13.14 13.24 13.12 13.36 620,000 8,173,820 13.184 10.53 10.47 10.55 10.45 10.64 778,452 10.500 -0.75%
2021-04-27 0 13.32 13.26 13.32 13.18 13.50 319,000 4,240,280 13.292 10.61 10.56 10.61 10.50 10.75 400,526 10.587 0.00%
2021-04-26 0 13.32 13.32 13.36 13.10 13.72 724,000 9,763,110 13.485 10.61 10.61 10.64 10.43 10.93 909,031 10.740 0.15%
2021-04-23 0 13.30 13.28 13.30 13.12 13.38 212,000 2,808,893 13.249 10.59 10.58 10.59 10.45 10.66 266,180 10.553 1.06%
2021-04-22 0 13.16 13.14 13.18 13.12 13.56 682,578 9,051,412 13.261 10.48 10.47 10.50 10.45 10.80 857,023 10.561 -2.66%
2021-04-21 0 13.52 13.44 13.52 13.34 13.84 367,474 4,947,660 13.464 10.77 10.70 10.77 10.62 11.02 461,389 10.723 1.05%
2021-04-20 0 13.38 13.30 13.38 13.32 13.76 1,020,000 13,725,060 13.456 10.66 10.59 10.66 10.61 10.96 1,280,679 10.717 -2.19%
2021-04-19 0 13.68 13.66 13.68 13.54 14.02 893,000 12,263,180 13.733 10.90 10.88 10.90 10.78 11.17 1,121,222 10.937 -2.29%
2021-04-16 0 14.00 13.92 14.00 13.88 14.10 330,000 4,608,270 13.964 11.15 11.09 11.15 11.05 11.23 414,337 11.122 0.00%
2021-04-15 0 14.00 13.84 14.00 13.58 14.30 2,091,252 29,176,921 13.952 11.15 11.02 11.15 10.82 11.39 2,625,709 11.112 0.43%
2021-04-14 0 13.94 13.90 13.96 13.74 14.10 445,000 6,203,420 13.940 11.10 11.07 11.12 10.94 11.23 558,728 11.103 0.29%
2021-04-13 0 13.90 13.86 13.90 13.56 14.28 1,544,000 21,444,852 13.889 11.07 11.04 11.07 10.80 11.37 1,938,597 11.062 1.31%
2021-04-12 0 13.72 13.56 13.72 13.52 14.16 1,289,000 17,676,770 13.714 10.93 10.80 10.93 10.77 11.28 1,618,427 10.922 -2.00%
2021-04-09 0 14.00 13.94 14.00 13.84 14.54 921,000 12,939,580 14.049 11.15 11.10 11.15 11.02 11.58 1,156,378 11.190 -3.31%
2021-04-08 0 14.48 14.48 14.50 13.82 14.52 1,747,077 24,991,982 14.305 11.53 11.53 11.55 11.01 11.56 2,193,574 11.393 4.17%
2021-04-07 0 13.90 13.84 13.90 13.50 14.56 2,433,000 34,244,940 14.075 11.07 11.02 11.07 10.75 11.60 3,054,797 11.210 -0.43%
2021-04-01 0 13.96 13.96 13.98 13.08 14.16 3,660,200 50,625,836 13.831 11.12 11.12 11.13 10.42 11.28 4,595,630 11.016 7.38%
2021-03-31 0 13.00 12.80 13.00 12.52 13.28 2,233,000 28,913,320 12.948 10.35 10.19 10.35 9.972 10.58 2,803,683 10.313 1.72%
2021-03-30 0 12.78 12.72 12.78 12.28 12.80 850,000 10,731,040 12.625 10.18 10.13 10.18 9.780 10.19 1,067,233 10.055 3.57%
2021-03-29 0 12.34 12.32 12.34 12.22 13.08 3,396,000 42,631,680 12.553 9.828 9.812 9.828 9.733 10.42 4,263,909 9.9983 -4.64%
2021-03-26 0 12.94 12.94 12.96 12.62 13.34 1,681,000 21,813,660 12.977 10.31 10.31 10.32 10.05 10.62 2,110,610 10.335 -0.46%
2021-03-25 0 13.00 12.96 13.00 11.52 13.02 2,916,000 36,452,000 12.501 10.35 10.32 10.35 9.175 10.37 3,661,236 9.9562 6.56%
2021-03-24 0 12.20 12.20 12.22 12.14 12.70 1,085,000 13,337,660 12.293 9.717 9.717 9.733 9.669 10.11 1,362,291 9.7906 -5.28%
2021-03-23 0 12.88 12.84 12.88 12.36 12.92 1,449,000 18,395,640 12.695 10.26 10.23 10.26 9.844 10.29 1,819,318 10.111 1.90%
2021-03-22 0 12.64 12.58 12.64 12.22 12.74 750,100 9,424,632 12.565 10.07 10.02 10.07 9.733 10.15 941,802 10.007 2.43%
2021-03-19 0 12.34 12.32 12.34 12.28 12.80 1,202,638 14,920,736 12.407 9.828 9.812 9.828 9.780 10.19 1,509,994 9.8813 -3.14%
2021-03-18 0 12.74 12.74 12.78 12.60 13.22 1,288,000 16,564,760 12.861 10.15 10.15 10.18 10.04 10.53 1,617,172 10.243 -0.93%
2021-03-17 0 12.86 12.80 12.86 12.62 12.94 473,000 6,050,940 12.793 10.24 10.19 10.24 10.05 10.31 593,884 10.189 -0.62%
2021-03-16 0 12.94 12.88 12.94 12.46 12.96 1,069,000 13,737,420 12.851 10.31 10.26 10.31 9.924 10.32 1,342,202 10.235 5.55%
2021-03-15 0 12.26 12.26 12.30 12.16 12.74 1,186,550 14,681,340 12.373 9.765 9.765 9.796 9.685 10.15 1,489,794 9.8546 -0.81%
2021-03-12 0 12.36 12.36 12.46 12.36 12.74 591,000 7,414,360 12.545 9.844 9.844 9.924 9.844 10.15 742,041 9.9919 -1.12%
2021-03-11 0 12.50 12.50 12.54 11.98 12.60 808,000 10,018,569 12.399 9.956 9.956 9.988 9.541 10.04 1,014,499 9.8754 4.34%
2021-03-10 0 11.98 11.98 12.00 11.92 12.50 871,000 10,543,310 12.105 9.541 9.541 9.557 9.494 9.956 1,093,600 9.6409 -0.99%
2021-03-09 0 12.10 12.08 12.12 11.54 12.72 1,759,000 21,377,270 12.153 9.637 9.621 9.653 9.191 10.13 2,208,544 9.6793 0.67%
2021-03-08 0 12.02 12.02 12.16 12.00 13.00 1,562,000 19,215,020 12.302 9.573 9.573 9.685 9.557 10.35 1,961,197 9.7976 -5.50%
2021-03-05 0 12.72 12.72 12.76 11.92 12.86 1,995,590 24,839,282 12.447 10.13 10.13 10.16 9.494 10.24 2,505,599 9.9135 1.60%
2021-03-04 0 12.52 12.52 12.54 12.38 13.24 1,873,000 23,738,080 12.674 9.972 9.972 9.988 9.860 10.55 2,351,679 10.094 -6.43%
2021-03-03 0 13.38 13.38 13.44 12.80 13.66 3,383,514 44,429,773 13.131 10.66 10.66 10.70 10.19 10.88 4,248,232 10.458 -0.45%
2021-03-02 0 13.44 13.40 13.46 13.22 14.20 6,549,000 89,395,670 13.650 10.70 10.67 10.72 10.53 11.31 8,222,715 10.872 6.33%
2021-03-01 0 12.64 12.62 12.64 11.98 12.64 1,266,000 15,617,460 12.336 10.07 10.05 10.07 9.541 10.07 1,589,549 9.8251 6.40%
2021-02-26 0 11.88 11.88 11.94 11.88 12.44 2,190,000 26,356,680 12.035 9.462 9.462 9.510 9.462 9.908 2,749,694 9.5853 -5.11%
2021-02-25 0 12.52 12.50 12.54 12.18 12.82 1,977,000 24,782,820 12.536 9.972 9.956 9.988 9.701 10.21 2,482,258 9.9840 4.33%
2021-02-24 0 12.00 12.00 12.08 11.92 12.78 3,036,000 36,915,300 12.159 9.557 9.557 9.621 9.494 10.18 3,811,904 9.6842 -4.15%
2021-02-23 0 12.52 12.50 12.58 12.42 12.92 1,247,200 15,784,288 12.656 9.972 9.956 10.02 9.892 10.29 1,565,944 10.080 0.32%
2021-02-22 0 12.48 12.40 12.48 12.32 13.98 6,033,000 77,626,640 12.867 9.940 9.876 9.940 9.812 11.13 7,574,842 10.248 -10.34%
2021-02-19 0 13.92 13.92 13.94 13.50 14.10 1,916,200 26,357,810 13.755 11.09 11.09 11.10 10.75 11.23 2,405,919 10.955 -1.97%
2021-02-18 0 14.20 14.18 14.20 14.18 15.34 1,859,000 26,898,860 14.470 11.31 11.29 11.31 11.29 12.22 2,334,101 11.524 -6.33%
2021-02-17 0 15.16 15.14 15.20 14.94 15.70 904,000 13,717,991 15.175 12.07 12.06 12.11 11.90 12.50 1,135,033 12.086 -1.69%
2021-02-16 0 15.42 15.40 15.46 14.46 15.60 1,536,000 23,318,640 15.181 12.28 12.27 12.31 11.52 12.42 1,928,552 12.091 6.79%
2021-02-11 0 14.44 14.44 14.60 13.98 14.66 503,000 7,187,600 14.289 11.50 11.50 11.63 11.13 11.68 631,551 11.381 1.55%
2021-02-10 0 14.22 14.20 14.22 13.70 14.40 1,376,000 19,313,800 14.036 11.33 11.31 11.33 10.91 11.47 1,727,662 11.179 -0.42%
2021-02-09 0 14.28 14.28 14.44 14.14 14.54 760,000 10,914,220 14.361 11.37 11.37 11.50 11.26 11.58 954,232 11.438 0.42%
2021-02-08 0 14.22 14.22 14.26 13.92 14.40 1,345,085 19,104,010 14.203 11.33 11.33 11.36 11.09 11.47 1,688,846 11.312 1.43%
2021-02-05 0 14.02 14.02 14.08 13.92 14.58 1,906,000 27,105,340 14.221 11.17 11.17 11.21 11.09 11.61 2,393,113 11.326 -1.27%
2021-02-04 0 14.20 14.04 14.20 13.72 14.20 1,345,000 18,814,920 13.989 11.31 11.18 11.31 10.93 11.31 1,688,739 11.141 0.14%
2021-02-03 0 14.18 14.18 14.30 14.00 14.50 2,148,406 30,533,012 14.212 11.29 11.29 11.39 11.15 11.55 2,697,470 11.319 -1.53%
2021-02-02 0 14.40 14.32 14.40 13.48 14.56 2,786,000 39,796,820 14.285 11.47 11.41 11.47 10.74 11.60 3,498,012 11.377 6.82%
2021-02-01 0 13.48 13.44 13.48 13.14 13.74 2,436,000 32,710,671 13.428 10.74 10.70 10.74 10.47 10.94 3,058,564 10.695 1.81%
2021-01-29 0 13.24 13.24 13.32 13.04 14.06 3,320,000 44,802,720 13.495 10.55 10.55 10.61 10.39 11.20 4,168,486 10.748 -3.50%
2021-01-28 0 13.72 13.72 13.86 13.48 14.72 4,124,000 57,370,568 13.911 10.93 10.93 11.04 10.74 11.72 5,177,962 11.080 -6.54%
2021-01-27 0 14.68 14.66 14.78 14.56 15.48 1,030,000 15,290,680 14.845 11.69 11.68 11.77 11.60 12.33 1,293,235 11.824 -4.43%
2021-01-26 0 15.36 15.36 15.38 14.84 15.82 2,257,054 34,527,450 15.298 12.23 12.23 12.25 11.82 12.60 2,833,885 12.184 -0.90%
2021-01-25 0 15.50 15.36 15.50 14.84 15.60 1,783,000 27,046,700 15.169 12.35 12.23 12.35 11.82 12.42 2,238,678 12.082 0.65%
2021-01-22 0 15.40 15.38 15.40 15.12 16.16 2,560,551 39,658,080 15.488 12.27 12.25 12.27 12.04 12.87 3,214,946 12.336 -2.90%
2021-01-21 0 15.86 15.80 15.88 15.54 16.96 1,781,600 28,292,272 15.880 12.63 12.58 12.65 12.38 13.51 2,236,920 12.648 -2.70%
2021-01-20 0 16.30 16.30 16.32 16.10 17.16 3,684,880 61,631,507 16.726 12.98 12.98 13.00 12.82 13.67 4,626,617 13.321 2.00%
2021-01-19 0 15.98 15.90 15.98 15.16 16.18 5,503,000 87,329,400 15.869 12.73 12.66 12.73 12.07 12.89 6,909,391 12.639 5.27%
2021-01-18 0 15.18 15.06 15.18 13.14 15.18 5,669,000 82,273,500 14.513 12.09 11.99 12.09 10.47 12.09 7,117,815 11.559 12.78%
2021-01-15 0 13.46 13.40 13.48 12.90 13.68 2,230,000 29,743,520 13.338 10.72 10.67 10.74 10.27 10.90 2,799,917 10.623 3.06%
2021-01-14 0 13.06 13.06 13.08 12.96 13.80 2,977,000 39,677,810 13.328 10.40 10.40 10.42 10.32 10.99 3,737,826 10.615 -2.68%
2021-01-13 0 13.42 13.42 13.44 13.32 14.60 5,866,000 82,462,720 14.058 10.69 10.69 10.70 10.61 11.63 7,365,162 11.196 -0.89%
2021-01-12 0 13.54 13.52 13.54 10.94 13.92 5,883,000 74,747,780 12.706 10.78 10.77 10.78 8.713 11.09 7,386,507 10.120 22.42%
2021-01-11 0 11.06 10.92 11.06 10.90 11.48 1,445,000 15,983,142 11.061 8.809 8.697 8.809 8.681 9.143 1,814,296 8.8096 -1.43%
2021-01-08 0 11.22 11.14 11.22 10.92 11.40 1,039,600 11,624,160 11.181 8.936 8.872 8.936 8.697 9.080 1,305,288 8.9054 -1.06%
2021-01-07 0 11.34 11.34 11.36 11.30 12.00 1,142,500 13,037,350 11.411 9.032 9.032 9.048 9.000 9.557 1,434,486 9.0885 -5.03%
2021-01-06 0 11.94 11.90 11.94 11.10 11.98 1,677,000 19,450,700 11.599 9.510 9.478 9.510 8.841 9.541 2,105,588 9.2377 7.18%
2021-01-05 0 11.14 11.12 11.14 10.88 11.60 1,778,200 19,722,730 11.091 8.872 8.857 8.872 8.665 9.239 2,232,651 8.8338 -3.97%
2021-01-04 0 11.60 11.52 11.60 11.32 12.18 1,212,000 14,020,260 11.568 9.239 9.175 9.239 9.016 9.701 1,521,748 9.2133 -2.85%
2020-12-31 0 11.94 11.94 11.96 11.80 12.32 1,209,005 14,429,599 11.935 9.510 9.510 9.526 9.398 9.812 1,517,988 9.5057 -1.32%
2020-12-30 0 12.10 12.10 12.16 11.30 12.18 1,642,484 19,462,782 11.850 9.637 9.637 9.685 9.000 9.701 2,062,250 9.4376 2.72%
2020-12-29 0 11.78 11.76 11.78 10.94 11.78 1,505,000 17,218,100 11.441 9.382 9.366 9.382 8.713 9.382 1,889,630 9.1119 7.88%
2020-12-28 0 10.92 10.92 10.94 10.40 11.00 1,169,000 12,647,240 10.819 8.697 8.697 8.713 8.283 8.761 1,467,759 8.6167 2.25%
2020-12-24 0 10.68 10.60 10.68 10.50 10.92 500,384 5,325,208 10.642 8.506 8.442 8.506 8.363 8.697 628,266 8.4760 -1.48%
2020-12-23 0 10.84 10.78 10.84 10.40 10.94 1,349,900 14,516,894 10.754 8.634 8.586 8.634 8.283 8.713 1,694,891 8.5651 2.26%
2020-12-22 0 10.60 10.56 10.60 10.58 11.04 1,962,000 21,174,300 10.792 8.442 8.411 8.442 8.426 8.793 2,463,424 8.5955 -4.85%
2020-12-21 0 11.14 11.14 11.18 11.10 11.26 409,000 4,558,220 11.145 8.872 8.872 8.904 8.841 8.968 513,527 8.8763 0.00%
2020-12-18 0 11.14 11.14 11.32 11.04 11.36 975,000 10,911,660 11.191 8.872 8.872 9.016 8.793 9.048 1,224,179 8.9135 -0.36%
2020-12-17 0 11.18 11.18 11.26 11.12 11.38 952,000 10,685,250 11.224 8.904 8.904 8.968 8.857 9.064 1,195,301 8.9394 -0.71%
2020-12-16 0 11.26 11.20 11.26 11.08 11.38 691,425 7,738,309 11.192 8.968 8.920 8.968 8.825 9.064 868,131 8.9138 0.54%
2020-12-15 0 11.20 11.18 11.30 11.12 11.50 809,000 9,100,620 11.249 8.920 8.904 9.000 8.857 9.159 1,015,755 8.9595 -0.88%
2020-12-14 0 11.30 11.30 11.34 11.12 11.66 502,850 5,716,277 11.368 9.000 9.000 9.032 8.857 9.287 631,362 9.0539 -1.22%
2020-12-11 0 11.44 11.40 11.44 11.30 11.86 461,000 5,277,320 11.448 9.111 9.080 9.111 9.000 9.446 578,817 9.1174 -2.05%
2020-12-10 0 11.68 11.66 11.68 11.38 11.78 469,000 5,429,110 11.576 9.303 9.287 9.303 9.064 9.382 588,861 9.2197 1.39%
2020-12-09 0 11.52 11.46 11.52 11.22 11.66 636,000 7,285,440 11.455 9.175 9.127 9.175 8.936 9.287 798,541 9.1234 0.52%
2020-12-08 0 11.46 11.44 11.48 11.36 11.76 842,620 9,712,027 11.526 9.127 9.111 9.143 9.048 9.366 1,057,967 9.1799 -0.69%
2020-12-07 0 11.54 11.54 11.60 11.40 11.98 649,400 7,518,312 11.577 9.191 9.191 9.239 9.080 9.541 815,366 9.2208 -3.83%
2020-12-04 0 12.00 11.96 12.00 11.72 12.02 721,000 8,598,440 11.926 9.557 9.526 9.557 9.334 9.573 905,265 9.4983 -0.66%
2020-12-03 0 12.08 12.08 12.12 11.92 12.52 340,384 4,145,746 12.180 9.621 9.621 9.653 9.494 9.972 427,375 9.7005 -2.89%
2020-12-02 0 12.44 12.44 12.50 11.82 12.68 971,000 12,004,260 12.363 9.908 9.908 9.956 9.414 10.10 1,219,157 9.8464 2.81%
2020-12-01 0 12.10 12.10 12.12 11.68 12.22 719,840 8,660,394 12.031 9.637 9.637 9.653 9.303 9.733 903,808 9.5821 3.60%
2020-11-30 0 11.68 11.68 11.70 11.68 12.48 821,006 9,737,090 11.860 9.303 9.303 9.318 9.303 9.940 1,030,829 9.4459 -3.47%
2020-11-27 0 12.10 12.08 12.10 12.00 12.32 584,000 7,099,000 12.156 9.637 9.621 9.637 9.557 9.812 733,252 9.6815 -1.79%
2020-11-26 0 12.32 12.26 12.32 12.22 12.80 718,000 8,866,840 12.349 9.812 9.765 9.812 9.733 10.19 901,498 9.8357 -2.99%
2020-11-25 0 12.70 12.70 12.72 12.50 13.18 680,000 8,691,060 12.781 10.11 10.11 10.13 9.956 10.50 853,786 10.179 -2.76%
2020-11-24 0 13.06 13.02 13.06 12.88 13.50 610,000 7,962,740 13.054 10.40 10.37 10.40 10.26 10.75 765,896 10.397 -3.26%
2020-11-23 0 13.50 13.46 13.50 13.02 13.50 1,090,000 14,615,640 13.409 10.75 10.72 10.75 10.37 10.75 1,368,569 10.680 1.20%
2020-11-20 0 13.34 13.34 13.40 13.32 13.94 1,963,000 26,670,760 13.587 10.62 10.62 10.67 10.61 11.10 2,464,680 10.821 -0.89%
2020-11-19 0 13.46 13.46 13.50 12.70 13.70 2,656,000 35,769,360 13.467 10.72 10.72 10.75 10.11 10.91 3,334,789 10.726 6.15%
2020-11-18 0 12.68 12.66 12.70 12.46 12.90 711,458 9,019,698 12.678 10.10 10.08 10.11 9.924 10.27 893,284 10.097 -1.71%
2020-11-17 0 12.90 12.90 12.92 12.20 12.98 1,652,000 21,033,840 12.732 10.27 10.27 10.29 9.717 10.34 2,074,198 10.141 4.88%
2020-11-16 0 12.30 12.26 12.30 11.86 12.30 1,009,000 12,211,160 12.102 9.796 9.765 9.796 9.446 9.796 1,266,868 9.6389 4.06%
2020-11-13 0 11.82 11.80 11.94 11.50 12.24 1,048,400 12,301,920 11.734 9.414 9.398 9.510 9.159 9.749 1,316,337 9.3456 -2.96%
2020-11-12 0 12.18 12.16 12.18 11.70 12.18 1,078,000 13,016,540 12.075 9.701 9.685 9.701 9.318 9.701 1,353,502 9.6169 4.10%
2020-11-11 0 11.70 11.62 11.70 11.36 11.92 1,552,000 18,169,351 11.707 9.318 9.255 9.318 9.048 9.494 1,948,642 9.3241 2.09%
2020-11-10 0 11.46 11.44 11.48 11.20 12.30 1,429,650 16,435,065 11.496 9.127 9.111 9.143 8.920 9.796 1,795,023 9.1559 -5.60%
2020-11-09 0 12.14 12.12 12.18 12.00 12.44 851,750 10,407,627 12.219 9.669 9.653 9.701 9.557 9.908 1,069,430 9.7319 2.88%
2020-11-06 0 11.80 11.78 11.80 11.06 12.10 4,740,000 55,702,400 11.752 9.398 9.382 9.398 8.809 9.637 5,951,392 9.3596 0.00%
2020-11-05 0 11.80 11.70 11.80 11.60 11.96 1,334,000 15,743,640 11.802 9.398 9.318 9.398 9.239 9.526 1,674,928 9.3996 1.72%
2020-11-04 0 11.60 11.60 11.66 11.18 11.98 957,000 11,195,460 11.698 9.239 9.239 9.287 8.904 9.541 1,201,579 9.3173 2.65%
2020-11-03 0 11.30 11.30 11.38 11.30 11.68 442,000 5,086,640 11.508 9.000 9.000 9.064 9.000 9.303 554,961 9.1658 -0.88%
2020-11-02 0 11.40 11.38 11.40 10.84 11.40 796,868 8,837,378 11.090 9.080 9.064 9.080 8.634 9.080 1,000,522 8.8328 2.89%
2020-10-30 0 11.08 10.98 11.08 10.82 11.44 2,125,865 23,729,940 11.162 8.825 8.745 8.825 8.618 9.111 2,669,168 8.8904 1.47%
2020-10-29 0 10.92 10.78 10.92 10.00 10.98 2,637,000 28,153,080 10.676 8.697 8.586 8.697 7.965 8.745 3,310,933 8.5031 9.86%
2020-10-28 0 9.940 9.900 9.980 9.760 9.990 517,343 5,110,142 9.8777 7.917 7.885 7.949 7.773 7.957 649,559 7.8671 1.95%
2020-10-27 0 9.750 9.750 9.900 9.740 10.04 789,517 7,819,938 9.9047 7.765 7.765 7.885 7.757 7.996 991,292 7.8886 -2.21%
2020-10-23 0 9.970 9.910 9.980 9.800 10.36 480,000 4,796,383 9.9925 7.941 7.893 7.949 7.805 8.251 602,673 7.9585 -3.76%
2020-10-22 0 10.36 10.30 10.36 10.24 10.84 878,000 9,089,960 10.353 8.251 8.203 8.251 8.156 8.634 1,102,389 8.2457 -2.81%
2020-10-21 0 10.66 10.56 10.66 10.50 10.78 367,000 3,898,320 10.622 8.490 8.411 8.490 8.363 8.586 460,793 8.4600 1.14%
2020-10-20 0 10.54 10.40 10.54 10.32 10.80 1,021,025 10,703,498 10.483 8.395 8.283 8.395 8.219 8.602 1,281,966 8.3493 -2.23%
2020-10-19 0 10.78 10.70 10.78 10.70 10.88 1,090,000 11,745,780 10.776 8.586 8.522 8.586 8.522 8.665 1,368,569 8.5825 0.19%
2020-10-16 0 10.76 10.76 10.78 10.46 10.86 1,362,760 14,458,179 10.609 8.570 8.570 8.586 8.331 8.649 1,711,038 8.4499 0.94%
2020-10-15 0 10.66 10.64 10.66 10.42 10.86 1,975,000 20,809,200 10.536 8.490 8.474 8.490 8.299 8.649 2,479,747 8.3917 1.72%
2020-10-14 0 10.48 10.46 10.48 9.690 10.48 1,440,489 14,738,202 10.231 8.347 8.331 8.347 7.718 8.347 1,808,632 8.1488 6.07%
2020-10-12 0 9.880 9.880 9.930 9.650 9.940 675,000 6,631,950 9.8251 7.869 7.869 7.909 7.686 7.917 847,508 7.8252 2.49%
2020-10-09 0 9.640 9.570 9.640 9.530 9.790 536,000 5,183,460 9.6706 7.678 7.622 7.678 7.590 7.797 672,984 7.7022 -0.62%
2020-10-08 0 9.700 9.620 9.700 9.300 9.770 375,000 3,590,920 9.5758 7.726 7.662 7.726 7.407 7.781 470,838 7.6267 3.52%
2020-10-07 0 9.370 9.370 9.530 9.290 9.800 437,000 4,133,130 9.4580 7.463 7.463 7.590 7.399 7.805 548,683 7.5328 -3.70%
2020-10-06 0 9.730 9.610 9.740 9.390 9.730 434,000 4,165,460 9.5978 7.749 7.654 7.757 7.479 7.749 544,917 7.6442 4.06%
2020-10-05 0 9.350 9.260 9.350 9.080 9.500 378,500 3,510,055 9.2736 7.447 7.375 7.447 7.232 7.566 475,232 7.3860 -2.09%
2020-09-30 0 9.550 9.500 9.550 9.420 9.550 164,000 1,557,060 9.4943 7.606 7.566 7.606 7.503 7.606 205,913 7.5617 1.81%
2020-09-29 0 9.380 9.380 9.450 9.360 9.550 326,000 3,072,520 9.4249 7.471 7.471 7.526 7.455 7.606 409,315 7.5065 -1.05%
2020-09-28 0 9.480 9.460 9.600 9.270 9.590 287,427 2,715,075 9.4461 7.550 7.534 7.646 7.383 7.638 360,884 7.5234 1.17%
2020-09-25 0 9.370 9.370 9.440 9.340 9.630 427,000 4,051,300 9.4878 7.463 7.463 7.519 7.439 7.670 536,128 7.5566 -1.16%
2020-09-24 0 9.480 9.480 9.570 9.450 9.850 353,780 3,385,137 9.5685 7.550 7.550 7.622 7.526 7.845 444,195 7.6208 -4.24%
2020-09-23 0 9.900 9.840 9.930 9.760 9.940 379,000 3,732,330 9.8478 7.885 7.837 7.909 7.773 7.917 475,860 7.8433 0.71%
2020-09-22 0 9.830 9.710 9.840 9.700 9.970 317,000 3,100,215 9.7799 7.829 7.734 7.837 7.726 7.941 398,015 7.7892 -1.60%
2020-09-21 0 9.990 9.850 10.00 9.850 10.18 341,000 3,422,840 10.038 7.957 7.845 7.965 7.845 8.108 428,149 7.9945 1.01%
2020-09-18 0 9.890 9.880 9.990 9.880 10.18 546,525 5,455,273 9.9817 7.877 7.869 7.957 7.869 8.108 686,199 7.9500 -1.10%
2020-09-17 0 10.00 9.970 10.00 9.900 10.16 253,000 2,536,850 10.027 7.965 7.941 7.965 7.885 8.092 317,659 7.9861 -2.34%
2020-09-16 0 10.24 10.22 10.26 10.00 10.26 480,760 4,889,081 10.169 8.156 8.140 8.172 7.965 8.172 603,627 8.0995 1.39%
2020-09-15 0 10.10 10.08 10.10 9.920 10.20 623,600 6,245,172 10.015 8.044 8.028 8.044 7.901 8.124 782,972 7.9762 0.00%
2020-09-14 0 10.10 10.06 10.10 9.920 10.16 726,000 7,298,360 10.053 8.044 8.012 8.044 7.901 8.092 911,542 8.0066 2.12%
2020-09-11 0 9.890 9.830 9.900 9.430 10.02 1,556,700 15,013,584 9.6445 7.877 7.829 7.885 7.511 7.980 1,954,543 7.6814 -0.40%
2020-09-10 0 9.930 9.830 9.930 9.820 10.20 621,000 6,188,870 9.9660 7.909 7.829 7.909 7.821 8.124 779,708 7.9374 -0.70%
2020-09-09 0 10.00 9.930 10.00 9.880 10.38 1,151,400 11,549,036 10.030 7.965 7.909 7.965 7.869 8.267 1,445,661 7.9888 -3.47%
2020-09-08 0 10.36 10.36 10.50 10.28 10.64 330,000 3,459,926 10.485 8.251 8.251 8.363 8.188 8.474 414,337 8.3505 -1.71%
2020-09-07 0 10.54 10.56 10.62 10.50 10.80 467,000 4,956,180 10.613 8.395 8.411 8.458 8.363 8.602 586,350 8.4526 -2.04%
2020-09-04 0 10.76 10.74 10.76 10.46 11.00 1,666,830 17,722,858 10.633 8.570 8.554 8.570 8.331 8.761 2,092,818 8.4684 -2.00%
2020-09-03 0 10.98 10.98 11.10 10.90 11.52 1,085,382 12,066,428 11.117 8.745 8.745 8.841 8.681 9.175 1,362,771 8.8543 -5.02%
2020-09-02 0 11.56 11.50 11.56 10.98 11.58 2,205,000 25,078,360 11.373 9.207 9.159 9.207 8.745 9.223 2,768,527 9.0584 5.28%
2020-09-01 0 10.98 10.96 10.98 10.58 10.98 988,000 10,724,500 10.855 8.745 8.729 8.745 8.426 8.745 1,240,501 8.6453 5.58%
2020-08-31 0 10.40 10.40 10.48 10.40 11.04 1,720,200 18,288,736 10.632 8.283 8.283 8.347 8.283 8.793 2,159,828 8.4677 -3.17%
2020-08-28 0 10.74 10.74 10.82 10.46 11.26 2,837,300 30,792,768 10.853 8.554 8.554 8.618 8.331 8.968 3,562,423 8.6438 -3.24%
2020-08-27 0 11.10 11.06 11.10 10.78 11.24 2,097,000 23,244,920 11.085 8.841 8.809 8.841 8.586 8.952 2,632,926 8.8286 0.91%
2020-08-26 0 11.00 10.98 11.00 10.96 11.76 2,661,000 30,074,960 11.302 8.761 8.745 8.761 8.729 9.366 3,341,066 9.0016 -3.17%
2020-08-25 0 11.36 11.36 11.40 11.32 11.98 3,275,814 38,284,396 11.687 9.048 9.048 9.080 9.016 9.541 4,113,007 9.3081 -0.87%
2020-08-24 0 11.46 11.44 11.46 11.16 11.80 1,812,697 20,859,541 11.507 9.127 9.111 9.127 8.888 9.398 2,275,964 9.1651 1.78%
2020-08-21 0 11.26 11.26 11.30 10.48 11.76 3,926,000 44,178,860 11.253 8.968 8.968 9.000 8.347 9.366 4,929,360 8.9624 3.68%
2020-08-20 0 10.86 10.82 10.86 10.64 11.02 2,936,000 31,815,992 10.837 8.649 8.618 8.649 8.474 8.777 3,686,348 8.6308 -1.27%
2020-08-19 0 11.00 10.94 11.00 10.80 11.32 1,350,000 14,891,520 11.031 8.761 8.713 8.761 8.602 9.016 1,695,017 8.7855 -0.18%
2020-08-18 0 11.02 11.02 11.12 10.38 11.46 3,536,817 39,108,036 11.057 8.777 8.777 8.857 8.267 9.127 4,440,714 8.8067 5.35%
2020-08-17 0 10.46 10.38 10.46 10.30 10.70 2,884,000 30,355,820 10.526 8.331 8.267 8.331 8.203 8.522 3,621,058 8.3831 1.55%
2020-08-14 0 10.30 10.26 10.30 9.760 10.30 1,925,000 19,416,500 10.086 8.203 8.172 8.203 7.773 8.203 2,416,968 8.0334 4.78%
2020-08-13 0 9.830 9.790 9.840 9.680 9.970 1,409,000 13,876,560 9.8485 7.829 7.797 7.837 7.710 7.941 1,769,095 7.8439 2.93%
2020-08-12 0 9.550 9.550 9.580 9.200 9.620 637,002 5,976,323 9.3820 7.606 7.606 7.630 7.327 7.662 799,799 7.4723 0.63%
2020-08-11 0 9.490 9.450 9.490 9.430 9.800 1,569,499 15,134,615 9.6430 7.558 7.526 7.558 7.511 7.805 1,970,613 7.6802 0.64%
2020-08-10 0 9.430 9.410 9.430 8.860 9.490 2,193,400 20,479,556 9.3369 7.511 7.495 7.511 7.057 7.558 2,753,963 7.4364 4.20%
2020-08-07 0 9.050 9.000 9.050 8.900 9.200 545,000 4,946,160 9.0755 7.208 7.168 7.208 7.088 7.327 684,285 7.2282 -0.33%
2020-08-06 0 9.080 9.080 9.110 8.850 9.260 985,000 8,872,335 9.0074 7.232 7.232 7.256 7.049 7.375 1,236,734 7.1740 -1.20%
2020-08-05 0 9.190 9.180 9.190 8.770 9.210 1,420,000 12,777,330 8.9981 7.319 7.311 7.319 6.985 7.335 1,782,907 7.1666 5.63%
2020-08-04 0 8.700 8.640 8.700 8.580 8.810 1,055,000 9,197,700 8.7182 6.929 6.881 6.929 6.834 7.017 1,324,624 6.9436 2.84%
2020-08-03 0 8.460 8.460 8.500 8.410 8.640 990,000 8,416,740 8.5018 6.738 6.738 6.770 6.698 6.881 1,243,012 6.7712 0.59%
2020-07-31 0 8.410 8.410 8.420 8.300 8.510 988,000 8,287,390 8.3880 6.698 6.698 6.706 6.611 6.778 1,240,501 6.6807 -0.12%
2020-07-30 0 8.420 8.410 8.420 8.250 8.470 793,664 6,657,264 8.3880 6.706 6.698 6.706 6.571 6.746 996,499 6.6807 1.69%
2020-07-29 0 8.280 8.270 8.280 7.890 8.330 715,000 5,844,950 8.1748 6.595 6.587 6.595 6.284 6.634 897,731 6.5108 4.55%
2020-07-28 0 7.920 7.850 7.930 7.850 8.080 222,000 1,757,550 7.9169 6.308 6.252 6.316 6.252 6.435 278,736 6.3054 1.54%
2020-07-27 0 7.800 7.800 7.820 7.800 8.100 691,000 5,439,240 7.8715 6.212 6.212 6.228 6.212 6.451 867,597 6.2693 -3.23%
2020-07-24 0 8.060 8.020 8.060 7.940 8.500 1,003,397 8,134,853 8.1073 6.419 6.388 6.419 6.324 6.770 1,259,833 6.4571 -4.73%
2020-07-23 0 8.460 8.460 8.500 8.360 8.690 555,000 4,706,770 8.4807 6.738 6.738 6.770 6.658 6.921 696,840 6.7544 -1.28%
2020-07-22 0 8.570 8.540 8.570 8.440 8.820 513,083 4,456,167 8.6851 6.826 6.802 6.826 6.722 7.025 644,211 6.9173 -1.38%
2020-07-21 0 8.690 8.690 8.700 8.640 8.960 406,000 3,535,100 8.7071 6.921 6.921 6.929 6.881 7.136 509,761 6.9348 -0.80%
2020-07-20 0 8.760 8.690 8.770 8.590 8.880 1,008,000 8,758,790 8.6893 6.977 6.921 6.985 6.842 7.072 1,265,613 6.9206 -0.90%
2020-07-17 0 8.840 8.820 8.840 8.640 9.000 1,154,000 10,151,830 8.7971 7.041 7.025 7.041 6.881 7.168 1,448,925 7.0065 0.11%
2020-07-16 0 8.830 8.820 8.830 8.760 9.070 1,997,184 17,906,472 8.9659 7.033 7.025 7.033 6.977 7.224 2,507,600 7.1409 -1.78%
2020-07-15 0 8.990 8.990 9.000 8.890 9.370 1,779,659 16,161,304 9.0811 7.160 7.160 7.168 7.080 7.463 2,234,483 7.2327 1.12%
2020-07-14 0 8.890 8.890 8.930 8.710 9.310 2,508,392 22,742,809 9.0667 7.080 7.080 7.112 6.937 7.415 3,149,457 7.2212 -4.82%
2020-07-13 0 9.340 9.300 9.340 9.160 9.470 1,365,408 12,785,692 9.3640 7.439 7.407 7.439 7.296 7.542 1,714,363 7.4580 0.43%
2020-07-10 0 9.300 9.280 9.360 9.200 9.600 1,201,300 11,205,782 9.3280 7.407 7.391 7.455 7.327 7.646 1,508,314 7.4293 -3.13%
2020-07-09 0 9.600 9.580 9.600 9.110 9.640 3,515,818 33,147,964 9.4282 7.646 7.630 7.646 7.256 7.678 4,414,349 7.5091 5.38%
2020-07-08 0 9.110 9.110 9.180 8.980 9.220 731,000 6,656,280 9.1057 7.256 7.256 7.311 7.152 7.343 917,820 7.2523 0.44%
2020-07-07 0 9.070 9.060 9.110 9.000 9.400 1,426,406 13,107,438 9.1891 7.224 7.216 7.256 7.168 7.487 1,790,950 7.3187 -1.63%
2020-07-06 0 9.220 9.200 9.220 9.050 9.290 1,594,770 14,587,281 9.1469 7.343 7.327 7.343 7.208 7.399 2,002,342 7.2851 0.33%
2020-07-03 0 9.190 9.160 9.200 8.930 9.250 941,000 8,553,090 9.0894 7.319 7.296 7.327 7.112 7.367 1,181,489 7.2392 2.91%
2020-07-02 0 8.930 8.920 8.930 8.900 9.600 2,656,000 24,441,159 9.2022 7.112 7.104 7.112 7.088 7.646 3,334,789 7.3291 -0.78%
2020-06-30 0 9.000 9.000 9.020 8.340 9.100 957,000 8,451,150 8.8309 7.168 7.168 7.184 6.642 7.248 1,201,579 7.0334 7.04%
2020-06-29 0 8.840 8.820 8.840 8.800 9.200 1,225,700 10,905,825 8.8976 6.697 6.681 6.697 6.666 6.969 1,618,024 6.7402 -2.75%
2020-06-26 0 9.090 9.090 9.120 9.000 9.170 231,656 2,110,230 9.1093 6.886 6.886 6.909 6.818 6.947 305,805 6.9006 1.22%
2020-06-24 0 8.980 8.980 9.000 8.980 9.360 764,385 6,935,753 9.0736 6.803 6.803 6.818 6.803 7.090 1,009,051 6.8735 -1.10%
2020-06-23 0 9.080 9.050 9.080 8.760 9.140 277,000 2,488,810 8.9849 6.878 6.856 6.878 6.636 6.924 365,663 6.8063 0.33%
2020-06-22 0 9.050 9.050 9.060 9.020 9.390 762,398 7,007,273 9.1911 6.856 6.856 6.863 6.833 7.113 1,006,428 6.9625 -2.16%
2020-06-19 0 9.250 9.180 9.250 9.180 9.350 1,189,168 10,982,935 9.2358 7.007 6.954 7.007 6.954 7.083 1,569,799 6.9964 0.11%
2020-06-18 0 9.240 9.230 9.250 9.150 9.380 343,000 3,184,330 9.2838 7.000 6.992 7.007 6.931 7.106 452,788 7.0327 -0.96%
2020-06-17 0 9.330 9.290 9.330 9.050 9.440 265,000 2,478,910 9.3544 7.068 7.037 7.068 6.856 7.151 349,822 7.0862 0.11%
2020-06-16 0 9.320 9.300 9.320 9.050 9.340 910,000 8,340,820 9.1657 7.060 7.045 7.060 6.856 7.075 1,201,274 6.9433 4.60%
2020-06-15 0 8.910 8.910 8.960 8.910 9.430 1,583,000 14,341,290 9.0596 6.750 6.750 6.787 6.750 7.143 2,089,689 6.8629 -4.91%
2020-06-12 0 9.370 9.340 9.400 9.210 9.470 916,766 8,547,382 9.3234 7.098 7.075 7.121 6.977 7.174 1,210,206 7.0627 -2.50%
2020-06-11 0 9.610 9.600 9.610 9.530 9.800 856,000 8,302,400 9.6991 7.280 7.272 7.280 7.219 7.424 1,129,990 7.3473 -0.52%
2020-06-10 0 9.660 9.600 9.660 9.400 10.00 2,381,806 23,194,234 9.7381 7.318 7.272 7.318 7.121 7.575 3,144,179 7.3769 1.15%
2020-06-09 0 9.550 9.490 9.550 9.030 9.700 2,224,300 21,116,270 9.4934 7.234 7.189 7.234 6.840 7.348 2,936,258 7.1916 5.88%
2020-06-08 0 9.020 9.000 9.020 9.000 9.390 700,400 6,403,148 9.1421 6.833 6.818 6.833 6.818 7.113 924,585 6.9254 -2.28%
2020-06-05 0 9.230 9.180 9.230 9.130 9.330 1,239,000 11,399,870 9.2009 6.992 6.954 6.992 6.916 7.068 1,635,581 6.9699 0.00%
2020-06-04 0 9.230 9.190 9.230 9.140 9.690 894,500 8,293,100 9.2712 6.992 6.962 6.992 6.924 7.340 1,180,813 7.0232 -3.35%
2020-06-03 0 9.550 9.480 9.550 9.190 9.660 2,571,290 24,307,875 9.4536 7.234 7.181 7.234 6.962 7.318 3,394,313 7.1614 3.58%
2020-06-02 0 9.220 9.190 9.220 9.000 9.420 1,289,250 11,848,137 9.1899 6.984 6.962 6.984 6.818 7.136 1,701,915 6.9616 -0.97%
2020-06-01 0 9.310 9.310 9.320 9.170 9.720 3,045,000 28,840,460 9.4714 7.053 7.053 7.060 6.947 7.363 4,019,649 7.1749 -1.48%
2020-05-29 0 9.450 9.450 9.460 8.450 9.840 11,290,503 105,194,283 9.3171 7.159 7.159 7.166 6.401 7.454 14,904,387 7.0579 16.38%
2020-05-28 0 8.120 8.120 8.130 7.900 8.120 1,612,000 12,913,750 8.0110 6.151 6.151 6.159 5.984 6.151 2,127,972 6.0686 1.50%
2020-05-27 0 8.000 7.990 8.000 7.960 8.340 1,075,396 8,665,235 8.0577 6.060 6.053 6.060 6.030 6.318 1,419,611 6.1040 -1.96%
2020-05-26 0 8.160 8.150 8.190 8.050 8.330 1,333,000 11,033,650 8.2773 6.181 6.174 6.204 6.098 6.310 1,759,669 6.2703 2.26%
2020-05-25 0 7.980 7.970 7.980 7.650 8.020 1,251,000 9,910,480 7.9220 6.045 6.038 6.045 5.795 6.075 1,651,422 6.0012 3.23%
2020-05-22 0 7.730 7.730 7.790 7.700 8.230 1,760,000 13,786,380 7.8332 5.856 5.856 5.901 5.833 6.234 2,323,344 5.9339 -6.08%
2020-05-21 0 8.230 8.220 8.230 8.200 8.360 410,000 3,391,590 8.2722 6.234 6.227 6.234 6.212 6.333 541,234 6.2664 -0.72%
2020-05-20 0 8.290 8.290 8.300 8.120 8.360 545,000 4,478,970 8.2183 6.280 6.280 6.287 6.151 6.333 719,445 6.2256 0.12%
2020-05-19 0 8.280 8.250 8.280 8.080 8.470 1,839,556 15,211,794 8.2693 6.272 6.250 6.272 6.121 6.416 2,428,364 6.2642 -0.24%
2020-05-18 0 8.300 8.300 8.310 7.920 8.300 2,161,813 17,674,517 8.1758 6.287 6.287 6.295 6.000 6.287 2,853,770 6.1934 1.84%
2020-05-15 0 8.150 8.150 8.160 7.610 8.250 1,816,000 14,490,975 7.9796 6.174 6.174 6.181 5.765 6.250 2,397,268 6.0448 7.52%
2020-05-14 0 7.580 7.580 7.590 7.530 7.770 831,000 6,369,210 7.6645 5.742 5.742 5.750 5.704 5.886 1,096,988 5.8061 -2.32%
2020-05-13 0 7.760 7.740 7.760 7.600 7.820 566,000 4,371,790 7.7240 5.878 5.863 5.878 5.757 5.924 747,166 5.8512 1.57%
2020-05-12 0 7.640 7.640 7.650 7.600 7.790 490,000 3,757,527 7.6684 5.788 5.788 5.795 5.757 5.901 646,840 5.8091 -2.55%
2020-05-11 0 7.840 7.830 7.840 7.620 7.900 1,703,000 13,203,347 7.7530 5.939 5.931 5.939 5.772 5.984 2,248,099 5.8731 4.81%
2020-05-08 0 7.480 7.480 7.490 7.400 7.550 1,731,000 12,950,390 7.4815 5.666 5.666 5.674 5.606 5.719 2,285,061 5.6674 0.67%
2020-05-07 0 7.430 7.430 7.490 7.310 7.520 809,000 6,011,317 7.4306 5.628 5.628 5.674 5.538 5.697 1,067,946 5.6289 0.41%
2020-05-06 0 7.400 7.400 7.490 7.280 7.470 572,270 4,219,811 7.3738 5.606 5.606 5.674 5.515 5.659 755,443 5.5859 1.23%
2020-05-05 0 7.310 7.300 7.350 7.220 7.410 1,010,000 7,379,990 7.3069 5.538 5.530 5.568 5.469 5.613 1,333,283 5.5352 1.39%
2020-05-04 0 7.210 7.200 7.210 7.200 7.460 478,000 3,479,600 7.2795 5.462 5.454 5.462 5.454 5.651 630,999 5.5144 -3.48%
2020-04-29 0 7.470 7.450 7.470 7.450 7.620 270,000 2,034,210 7.5341 5.659 5.644 5.659 5.644 5.772 356,422 5.7073 0.13%
2020-04-28 0 7.460 7.450 7.460 7.320 7.490 484,135 3,585,854 7.4067 5.651 5.644 5.651 5.545 5.674 639,098 5.6108 1.91%
2020-04-27 0 7.320 7.310 7.330 7.310 7.480 373,000 2,755,270 7.3868 5.545 5.538 5.553 5.538 5.666 492,390 5.5957 0.41%
2020-04-24 0 7.290 7.290 7.320 7.270 7.630 778,000 5,766,380 7.4118 5.522 5.522 5.545 5.507 5.780 1,027,024 5.6147 -2.80%
2020-04-23 0 7.500 7.490 7.500 7.480 7.740 724,000 5,492,330 7.5861 5.681 5.674 5.681 5.666 5.863 955,739 5.7467 -2.34%
2020-04-22 0 7.680 7.660 7.690 7.480 7.690 368,000 2,785,900 7.5704 5.818 5.803 5.825 5.666 5.825 485,790 5.7348 1.32%
2020-04-21 0 7.580 7.580 7.590 7.420 7.690 922,000 6,952,760 7.5410 5.742 5.742 5.750 5.621 5.825 1,217,115 5.7125 -1.56%
2020-04-20 0 7.700 7.660 7.700 7.380 7.700 1,712,808 12,955,186 7.5637 5.833 5.803 5.833 5.591 5.833 2,261,047 5.7297 2.53%
2020-04-17 0 7.510 7.430 7.510 7.440 7.700 906,000 6,888,640 7.6034 5.689 5.628 5.689 5.636 5.833 1,195,994 5.7598 0.27%
2020-04-16 0 7.490 7.480 7.490 7.310 7.530 1,787,000 13,325,830 7.4571 5.674 5.666 5.674 5.538 5.704 2,358,986 5.6490 -0.79%
2020-04-15 0 7.550 7.500 7.550 7.320 7.630 2,582,000 19,359,400 7.4978 5.719 5.681 5.719 5.545 5.780 3,408,451 5.6798 1.34%
2020-04-14 0 7.450 7.450 7.490 7.140 7.540 2,860,605 21,093,511 7.3738 5.644 5.644 5.674 5.409 5.712 3,776,232 5.5859 5.08%
2020-04-09 0 7.090 7.090 7.120 7.020 7.280 2,501,682 17,780,458 7.1074 5.371 5.371 5.394 5.318 5.515 3,302,425 5.3841 -0.70%
2020-04-08 0 7.140 7.100 7.150 7.040 7.280 2,776,700 19,884,432 7.1612 5.409 5.378 5.416 5.333 5.515 3,665,471 5.4248 -0.83%
2020-04-07 0 7.200 7.190 7.200 6.950 7.220 3,039,000 21,655,725 7.1259 5.454 5.447 5.454 5.265 5.469 4,011,728 5.3981 4.20%
2020-04-06 0 6.910 6.900 6.910 6.750 7.040 671,000 4,620,440 6.8859 5.235 5.227 5.235 5.113 5.333 885,775 5.2163 -1.29%
2020-04-03 0 7.000 7.000 7.020 6.780 7.050 1,250,000 8,742,807 6.9942 5.303 5.303 5.318 5.136 5.341 1,650,102 5.2983 1.74%
2020-04-02 0 6.880 6.860 6.880 6.650 6.930 673,410 4,533,959 6.7328 5.212 5.197 5.212 5.038 5.250 888,956 5.1003 1.93%
2020-04-01 0 6.750 6.750 6.790 6.680 7.100 2,798,250 19,117,460 6.8319 5.113 5.113 5.144 5.060 5.378 3,693,919 5.1754 -5.59%
2020-03-31 0 7.150 7.150 7.190 6.760 7.410 3,064,552 21,663,388 7.0690 5.416 5.416 5.447 5.121 5.613 4,045,459 5.3550 10.00%
2020-03-30 0 6.500 6.500 6.560 6.450 6.780 1,700,000 11,085,750 6.5210 4.924 4.924 4.969 4.886 5.136 2,244,139 4.9399 -4.41%
2020-03-27 0 6.800 6.740 6.800 6.740 6.940 2,348,000 16,031,400 6.8277 5.151 5.106 5.151 5.106 5.257 3,099,552 5.1722 2.26%
2020-03-26 0 6.650 6.640 6.650 6.650 6.980 2,430,000 16,363,200 6.7338 5.038 5.030 5.038 5.038 5.288 3,207,799 5.1011 -3.90%
2020-03-25 0 6.920 6.860 6.920 6.460 6.950 2,663,000 18,100,760 6.7971 5.242 5.197 5.242 4.894 5.265 3,515,378 5.1490 8.12%
2020-03-24 0 6.400 6.390 6.400 6.350 6.630 2,505,000 16,001,020 6.3876 4.848 4.841 4.848 4.810 5.022 3,306,805 4.8388 0.63%
2020-03-23 0 6.360 6.360 6.460 6.200 6.990 1,448,000 9,257,270 6.3931 4.818 4.818 4.894 4.697 5.295 1,911,478 4.8430 -3.34%
2020-03-20 0 6.580 6.560 6.580 6.360 6.740 2,174,000 14,346,460 6.5991 4.985 4.969 4.985 4.818 5.106 2,869,858 4.9990 3.95%
2020-03-19 0 6.330 6.330 6.450 6.330 6.770 2,618,000 16,969,040 6.4817 4.795 4.795 4.886 4.795 5.128 3,455,974 4.9101 -6.91%
2020-03-18 0 6.800 6.800 6.810 6.780 7.240 2,142,000 15,066,570 7.0339 5.151 5.151 5.159 5.136 5.485 2,827,615 5.3284 -3.55%
2020-03-17 0 7.050 7.050 7.080 7.010 7.410 2,609,518 18,750,288 7.1853 5.341 5.341 5.363 5.310 5.613 3,444,777 5.4431 -5.75%
2020-03-16 0 7.480 7.470 7.480 7.300 7.710 2,588,206 19,370,504 7.4841 5.666 5.659 5.666 5.530 5.841 3,416,643 5.6695 -1.71%
2020-03-13 0 7.610 7.600 7.610 7.300 7.830 2,872,000 21,626,097 7.5300 5.765 5.757 5.765 5.530 5.931 3,791,275 5.7042 -3.55%
2020-03-12 0 7.890 7.890 7.900 7.830 8.110 2,018,000 16,084,720 7.9706 5.977 5.977 5.984 5.931 6.144 2,663,925 6.0380 -3.07%
2020-03-11 0 8.140 8.130 8.140 8.060 8.350 1,282,828 10,539,511 8.2158 6.166 6.159 6.166 6.106 6.325 1,693,438 6.2237 1.50%
2020-03-10 0 8.020 8.010 8.020 7.750 8.120 740,315 5,898,670 7.9678 6.075 6.068 6.075 5.871 6.151 977,276 6.0358 0.25%
2020-03-09 0 8.000 7.980 8.000 7.980 8.150 1,743,000 14,041,525 8.0560 6.060 6.045 6.060 6.045 6.174 2,300,902 6.1026 -3.73%
2020-03-06 0 8.310 8.310 8.330 8.260 8.530 1,681,842 14,073,805 8.3681 6.295 6.295 6.310 6.257 6.462 2,220,169 6.3391 -0.60%
2020-03-05 0 8.360 8.350 8.360 8.210 8.410 1,319,000 11,010,300 8.3475 6.333 6.325 6.333 6.219 6.371 1,741,188 6.3234 1.46%
2020-03-04 0 8.240 8.230 8.250 8.050 8.260 1,596,563 13,055,340 8.1772 6.242 6.234 6.250 6.098 6.257 2,107,594 6.1944 -0.12%
2020-03-03 0 8.250 8.250 8.300 8.000 8.300 2,909,000 23,837,080 8.1943 6.250 6.250 6.287 6.060 6.287 3,840,118 6.2074 5.23%
2020-03-02 0 7.840 7.830 7.860 7.660 7.980 1,454,000 11,440,510 7.8683 5.939 5.931 5.954 5.803 6.045 1,919,399 5.9605 1.95%
2020-02-28 0 7.690 7.690 7.700 7.650 7.850 2,085,500 16,039,390 7.6909 5.825 5.825 5.833 5.795 5.947 2,753,030 5.8261 -2.78%
2020-02-27 0 7.910 7.900 7.920 7.720 7.920 697,000 5,432,670 7.7944 5.992 5.984 6.000 5.848 6.000 920,097 5.9045 2.06%
2020-02-26 0 7.750 7.750 7.810 7.700 7.910 977,384 7,617,033 7.7933 5.871 5.871 5.916 5.833 5.992 1,290,227 5.9036 -1.40%
2020-02-25 0 7.860 7.860 7.890 7.650 7.950 2,265,077 17,586,379 7.7641 5.954 5.954 5.977 5.795 6.022 2,990,087 5.8816 -1.50%
2020-02-24 0 7.980 7.980 7.990 7.760 8.100 1,273,000 10,050,955 7.8955 6.045 6.045 6.053 5.878 6.136 1,680,464 5.9811 -1.12%
2020-02-21 0 8.070 8.070 8.080 8.060 8.360 1,715,832 13,977,460 8.1462 6.113 6.113 6.121 6.106 6.333 2,265,038 6.1710 -2.65%
2020-02-20 0 8.290 8.290 8.330 8.230 8.440 840,000 6,982,230 8.3122 6.280 6.280 6.310 6.234 6.394 1,108,869 6.2967 -0.60%
2020-02-19 0 8.340 8.330 8.340 8.310 8.430 833,000 6,981,640 8.3813 6.318 6.310 6.318 6.295 6.386 1,099,628 6.3491 0.48%
2020-02-18 0 8.300 8.300 8.320 8.300 8.570 1,059,674 8,903,127 8.4018 6.287 6.287 6.303 6.287 6.492 1,398,856 6.3646 -1.19%
2020-02-17 0 8.400 8.400 8.410 8.320 8.500 614,861 5,166,138 8.4021 6.363 6.363 6.371 6.303 6.439 811,667 6.3649 1.94%
2020-02-14 0 8.240 8.230 8.290 8.200 8.420 2,641,000 21,831,430 8.2663 6.242 6.234 6.280 6.212 6.378 3,486,336 6.2620 -1.79%
2020-02-13 0 8.390 8.350 8.390 8.190 8.500 2,729,268 22,626,497 8.2903 6.356 6.325 6.356 6.204 6.439 3,602,857 6.2802 -0.12%
2020-02-12 0 8.400 8.400 8.410 8.290 8.550 1,808,349 15,141,322 8.3730 6.363 6.363 6.371 6.280 6.477 2,387,168 6.3428 -0.24%
2020-02-11 0 8.420 8.420 8.440 8.270 8.560 1,681,000 14,226,900 8.4634 6.378 6.378 6.394 6.265 6.484 2,219,057 6.4112 1.45%
2020-02-10 0 8.300 8.290 8.320 8.210 8.400 1,119,156 9,278,687 8.2908 6.287 6.280 6.303 6.219 6.363 1,477,377 6.2805 -0.72%
2020-02-07 0 8.360 8.300 8.360 8.200 8.510 1,050,000 8,708,119 8.2934 6.333 6.287 6.333 6.212 6.447 1,386,086 6.2825 -1.18%
2020-02-06 0 8.460 8.450 8.460 8.350 8.560 1,479,000 12,518,920 8.4644 6.409 6.401 6.409 6.325 6.484 1,952,401 6.4121 0.83%
2020-02-05 0 8.390 8.390 8.420 8.180 8.480 1,675,835 14,023,350 8.3680 6.356 6.356 6.378 6.197 6.424 2,212,239 6.3390 1.82%
2020-02-04 0 8.240 8.240 8.250 8.030 8.280 1,513,000 12,464,120 8.2380 6.242 6.242 6.250 6.083 6.272 1,997,284 6.2405 2.62%
2020-02-03 0 8.030 8.030 8.050 7.540 8.100 2,077,742 16,449,028 7.9168 6.083 6.083 6.098 5.712 6.136 2,742,789 5.9972 0.88%
2020-01-31 0 7.960 7.920 7.960 7.900 8.190 768,000 6,133,910 7.9869 6.030 6.000 6.030 5.984 6.204 1,013,823 6.0503 0.00%
2020-01-30 0 7.960 7.960 7.980 7.900 8.240 1,098,000 8,789,720 8.0052 6.030 6.030 6.045 5.984 6.242 1,449,450 6.0642 -4.67%
2020-01-29 0 8.350 8.330 8.350 8.270 8.490 1,034,000 8,650,950 8.3665 6.325 6.310 6.325 6.265 6.431 1,364,965 6.3379 -4.24%
2020-01-24 0 8.720 8.700 8.720 8.520 8.740 277,000 2,390,350 8.6294 6.606 6.591 6.606 6.454 6.621 365,663 6.5370 0.35%
2020-01-23 0 8.690 8.690 8.700 8.520 9.000 3,097,700 26,724,538 8.6272 6.583 6.583 6.591 6.454 6.818 4,089,217 6.5354 -3.77%
2020-01-22 0 9.030 9.030 9.050 8.960 9.170 2,001,342 18,063,204 9.0255 6.840 6.840 6.856 6.787 6.947 2,641,935 6.8371 -0.22%
2020-01-21 0 9.050 9.040 9.070 8.900 9.520 2,818,477 25,650,136 9.1007 6.856 6.848 6.871 6.742 7.212 3,720,620 6.8940 -5.24%
2020-01-20 0 9.550 9.500 9.550 9.400 9.690 2,200,000 20,920,030 9.5091 7.234 7.197 7.234 7.121 7.340 2,904,180 7.2034 -0.73%
2020-01-17 0 9.620 9.580 9.620 9.480 9.770 1,167,000 11,188,480 9.5874 7.287 7.257 7.287 7.181 7.401 1,540,535 7.2627 0.00%
2020-01-16 0 9.620 9.580 9.620 9.520 9.640 1,155,000 11,045,380 9.5631 7.287 7.257 7.287 7.212 7.303 1,524,694 7.2443 1.26%
2020-01-15 0 9.500 9.480 9.500 9.370 9.600 1,985,000 18,809,660 9.4759 7.197 7.181 7.197 7.098 7.272 2,620,362 7.1783 0.11%
2020-01-14 0 9.490 9.480 9.490 9.480 9.770 1,465,000 14,071,100 9.6048 7.189 7.181 7.189 7.181 7.401 1,933,920 7.2759 -0.84%
2020-01-13 0 9.570 9.570 9.580 9.450 9.600 2,033,300 19,421,075 9.5515 7.250 7.250 7.257 7.159 7.272 2,684,122 7.2355 0.84%
2020-01-10 0 9.490 9.480 9.490 9.200 9.520 1,609,200 15,080,957 9.3717 7.189 7.181 7.189 6.969 7.212 2,124,276 7.0993 2.04%
2020-01-09 0 9.300 9.300 9.310 9.020 9.350 2,338,000 21,694,770 9.2792 7.045 7.045 7.053 6.833 7.083 3,086,351 7.0293 2.65%
2020-01-08 0 9.060 9.050 9.060 8.910 9.200 2,637,000 23,992,580 9.0984 6.863 6.856 6.863 6.750 6.969 3,481,056 6.8923 -1.52%
2020-01-07 0 9.200 9.190 9.200 9.140 9.440 2,070,000 19,182,250 9.2668 6.969 6.962 6.969 6.924 7.151 2,732,569 7.0199 -0.97%
2020-01-06 0 9.290 9.230 9.290 9.040 9.360 3,743,140 34,585,924 9.2398 7.037 6.992 7.037 6.848 7.090 4,941,251 6.9994 -0.11%
2020-01-03 0 9.300 9.290 9.300 9.160 9.450 3,740,482 34,708,463 9.2791 7.045 7.037 7.045 6.939 7.159 4,937,742 7.0292 0.87%
2020-01-02 0 9.220 9.200 9.220 8.600 9.250 4,262,600 38,489,845 9.0297 6.984 6.969 6.984 6.515 7.007 5,626,980 6.8402 7.96%
2019-12-31 0 8.540 8.540 8.550 8.300 8.740 1,487,000 12,810,410 8.6149 6.469 6.469 6.477 6.287 6.621 1,962,962 6.5261 2.15%
2019-12-30 0 8.360 8.360 8.370 8.200 8.430 1,831,000 15,268,980 8.3391 6.333 6.333 6.341 6.212 6.386 2,417,070 6.3171 -0.36%
2019-12-27 0 8.390 8.390 8.400 7.920 8.430 6,376,066 52,664,161 8.2597 6.356 6.356 6.363 6.000 6.386 8,416,928 6.2569 7.56%
2019-12-24 0 7.800 7.800 7.840 7.800 7.880 505,000 3,958,850 7.8393 5.909 5.909 5.939 5.909 5.969 666,641 5.9385 0.39%
2019-12-23 0 7.770 7.750 7.770 7.690 7.880 1,181,000 9,171,650 7.7660 5.886 5.871 5.886 5.825 5.969 1,559,017 5.8830 2.64%
2019-12-20 0 7.570 7.570 7.700 7.570 7.900 4,132,990 31,840,061 7.7039 5.734 5.734 5.833 5.734 5.984 5,455,885 5.8359 -2.95%
2019-12-19 0 7.800 7.730 7.800 7.700 8.010 3,944,487 30,822,877 7.8142 5.909 5.856 5.909 5.833 6.068 5,207,045 5.9195 -2.01%
2019-12-18 0 7.960 7.960 7.990 7.790 8.030 2,778,000 22,037,300 7.9328 6.030 6.030 6.053 5.901 6.083 3,667,187 6.0093 2.05%
2019-12-17 0 7.800 7.800 7.840 7.750 7.890 2,582,000 20,152,150 7.8049 5.909 5.909 5.939 5.871 5.977 3,408,451 5.9124 -0.26%
2019-12-16 0 7.820 7.820 7.830 7.820 7.990 1,254,117 9,882,064 7.8797 5.924 5.924 5.931 5.924 6.053 1,655,537 5.9691 -0.64%
2019-12-13 0 7.870 7.840 7.880 7.740 8.000 3,607,030 28,443,507 7.8856 5.962 5.939 5.969 5.863 6.060 4,761,574 5.9736 2.47%
2019-12-12 0 7.680 7.670 7.680 7.630 7.850 1,645,000 12,714,880 7.7294 5.818 5.810 5.818 5.780 5.947 2,171,534 5.8553 -0.78%
2019-12-11 0 7.740 7.700 7.740 7.540 7.820 1,529,030 11,763,657 7.6935 5.863 5.833 5.863 5.712 5.924 2,018,445 5.8281 1.84%
2019-12-10 0 7.600 7.590 7.610 7.580 7.660 943,999 7,181,262 7.6073 5.757 5.750 5.765 5.742 5.803 1,246,156 5.7627 0.00%
2019-12-09 0 7.600 7.590 7.600 7.540 7.640 740,800 5,632,512 7.6033 5.757 5.750 5.757 5.712 5.788 977,917 5.7597 0.40%
2019-12-06 0 7.570 7.550 7.570 7.480 7.600 622,100 4,690,876 7.5404 5.734 5.719 5.734 5.666 5.757 821,223 5.7121 1.20%
2019-12-05 0 7.480 7.460 7.480 7.320 7.620 1,427,000 10,678,975 7.4835 5.666 5.651 5.666 5.545 5.772 1,883,757 5.6690 2.61%
2019-12-04 0 7.290 7.290 7.300 7.280 7.390 1,855,000 13,602,170 7.3327 5.522 5.522 5.530 5.515 5.598 2,448,752 5.5547 -2.15%
2019-12-03 0 7.450 7.420 7.450 7.150 7.480 1,233,000 9,097,060 7.3780 5.644 5.621 5.644 5.416 5.666 1,627,661 5.5890 1.92%
2019-12-02 0 7.310 7.300 7.320 7.230 7.400 1,014,000 7,447,100 7.3443 5.538 5.530 5.545 5.477 5.606 1,338,563 5.5635 0.69%
2019-11-29 0 7.260 7.240 7.280 7.150 7.260 1,190,000 8,565,050 7.1975 5.500 5.485 5.515 5.416 5.500 1,570,897 5.4523 0.97%
2019-11-28 0 7.190 7.190 7.200 7.170 7.230 1,259,900 9,062,536 7.1931 5.447 5.447 5.454 5.431 5.477 1,663,171 5.4490 -0.96%
2019-11-27 0 7.260 7.230 7.260 7.190 7.320 841,000 6,085,340 7.2358 5.500 5.477 5.500 5.447 5.545 1,110,189 5.4814 0.69%
2019-11-26 0 7.210 7.210 7.240 7.210 7.300 797,000 5,769,230 7.2387 5.462 5.462 5.485 5.462 5.530 1,052,105 5.4835 -1.10%
2019-11-25 0 7.290 7.280 7.290 7.180 7.330 1,295,000 9,381,450 7.2444 5.522 5.515 5.522 5.439 5.553 1,709,506 5.4878 0.28%
2019-11-22 0 7.270 7.270 7.310 7.230 7.350 858,150 6,254,855 7.2888 5.507 5.507 5.538 5.477 5.568 1,132,828 5.5215 0.41%
2019-11-21 0 7.240 7.240 7.260 7.190 7.300 1,120,000 8,103,959 7.2357 5.485 5.485 5.500 5.447 5.530 1,478,492 5.4812 -1.23%
2019-11-20 0 7.330 7.330 7.360 7.290 7.530 1,068,000 7,866,190 7.3653 5.553 5.553 5.575 5.522 5.704 1,409,847 5.5795 -1.87%
2019-11-19 0 7.470 7.470 7.480 7.130 7.500 1,796,000 13,234,150 7.3687 5.659 5.659 5.666 5.401 5.681 2,370,867 5.5820 2.33%
2019-11-18 0 7.300 7.270 7.300 7.260 7.470 1,532,000 11,208,131 7.3160 5.530 5.507 5.530 5.500 5.659 2,022,365 5.5421 -0.14%
2019-11-15 0 7.310 7.310 7.350 7.210 7.400 1,963,000 14,339,190 7.3047 5.538 5.538 5.568 5.462 5.606 2,591,320 5.5335 -0.54%
2019-11-14 0 7.350 7.350 7.360 7.340 7.620 1,738,000 12,937,945 7.4442 5.568 5.568 5.575 5.560 5.772 2,294,302 5.6392 -3.42%
2019-11-13 0 7.610 7.600 7.610 7.600 7.870 1,923,000 14,781,615 7.6867 5.765 5.757 5.765 5.757 5.962 2,538,517 5.8229 -3.30%
2019-11-12 0 7.870 7.870 7.880 7.840 8.200 2,680,000 21,296,531 7.9465 5.962 5.962 5.969 5.939 6.212 3,537,819 6.0197 -3.79%
2019-11-11 0 8.180 8.170 8.180 8.110 8.450 4,037,600 33,384,754 8.2685 6.197 6.189 6.197 6.144 6.401 5,329,962 6.2636 -3.99%
2019-11-08 0 8.520 8.510 8.520 8.370 8.570 2,836,600 24,092,894 8.4936 6.454 6.447 6.454 6.341 6.492 3,744,544 6.4341 1.79%
2019-11-07 0 8.370 8.360 8.370 8.180 8.380 2,617,000 21,738,106 8.3065 6.341 6.333 6.341 6.197 6.348 3,454,654 6.2924 1.58%
2019-11-06 0 8.240 8.240 8.260 8.010 8.300 4,119,000 33,776,941 8.2003 6.242 6.242 6.257 6.068 6.287 5,437,417 6.2119 0.49%
2019-11-05 0 8.200 8.200 8.230 8.030 8.290 3,037,833 24,774,025 8.1552 6.212 6.212 6.234 6.083 6.280 4,010,188 6.1778 0.61%
2019-11-04 0 8.150 8.110 8.150 7.770 8.150 3,955,000 31,386,315 7.9359 6.174 6.144 6.174 5.886 6.174 5,220,923 6.0116 2.90%
2019-11-01 0 7.920 7.920 7.950 7.140 8.020 7,251,000 55,843,229 7.7015 6.000 6.000 6.022 5.409 6.075 9,571,913 5.8341 9.24%
2019-10-31 0 7.250 7.250 7.260 7.240 7.400 1,375,000 10,062,932 7.3185 5.492 5.492 5.500 5.485 5.606 1,815,112 5.5440 -0.68%
2019-10-30 0 7.300 7.280 7.300 7.270 7.440 2,155,212 15,836,276 7.3479 5.530 5.515 5.530 5.507 5.636 2,845,056 5.5662 -2.28%
2019-10-29 0 7.470 7.460 7.470 7.360 7.860 4,149,000 31,032,580 7.4795 5.659 5.651 5.659 5.575 5.954 5,477,019 5.6660 -4.84%
2019-10-28 0 7.850 7.820 7.850 7.540 7.870 1,555,000 12,147,705 7.8120 5.947 5.924 5.947 5.712 5.962 2,052,727 5.9178 3.84%
2019-10-25 0 7.560 7.560 7.580 7.530 7.610 482,000 3,648,600 7.5697 5.727 5.727 5.742 5.704 5.765 636,279 5.7343 -0.53%
2019-10-24 0 7.600 7.580 7.600 7.540 7.630 312,798 2,372,595 7.5851 5.757 5.742 5.757 5.712 5.780 412,919 5.7459 -0.13%
2019-10-23 0 7.610 7.600 7.610 7.600 7.700 410,000 3,131,460 7.6377 5.765 5.757 5.765 5.757 5.833 541,234 5.7858 -1.17%
2019-10-22 0 7.700 7.700 7.710 7.690 7.810 797,000 6,157,930 7.7264 5.833 5.833 5.841 5.825 5.916 1,052,105 5.8530 -1.16%
2019-10-21 0 7.790 7.790 7.810 7.740 7.850 580,000 4,527,160 7.8054 5.901 5.901 5.916 5.863 5.947 765,647 5.9129 -1.27%
2019-10-18 0 7.890 7.870 7.890 7.780 7.950 2,659,000 20,953,240 7.8801 5.977 5.962 5.977 5.894 6.022 3,510,097 5.9694 1.54%
2019-10-17 0 7.770 7.770 7.780 7.730 8.120 2,573,000 20,315,115 7.8955 5.886 5.886 5.894 5.856 6.151 3,396,570 5.9811 -0.26%
2019-10-16 0 7.790 7.780 7.790 7.580 7.850 1,942,000 15,074,410 7.7623 5.901 5.894 5.901 5.742 5.947 2,563,599 5.8802 3.04%
2019-10-15 0 7.560 7.560 7.580 7.410 7.660 790,798 5,983,011 7.5658 5.727 5.727 5.742 5.613 5.803 1,043,918 5.7313 -0.13%
2019-10-14 0 7.570 7.550 7.570 7.540 7.720 477,000 3,623,705 7.5969 5.734 5.719 5.734 5.712 5.848 629,679 5.7548 0.26%
2019-10-11 0 7.550 7.540 7.550 7.410 7.590 916,000 6,875,975 7.5065 5.719 5.712 5.719 5.613 5.750 1,209,195 5.6864 1.62%
2019-10-10 0 7.430 7.420 7.430 7.350 7.550 931,000 6,953,240 7.4686 5.628 5.621 5.628 5.568 5.719 1,228,996 5.6577 -0.54%
2019-10-09 0 7.470 7.470 7.480 7.430 7.570 1,018,000 7,624,980 7.4902 5.659 5.659 5.666 5.628 5.734 1,343,843 5.6740 1.08%
2019-10-08 0 7.390 7.390 7.400 7.380 7.640 1,410,540 10,570,122 7.4937 5.598 5.598 5.606 5.591 5.788 1,862,028 5.6767 0.96%
2019-10-04 0 7.320 7.310 7.320 7.290 7.450 253,000 1,859,868 7.3513 5.545 5.538 5.545 5.522 5.644 333,981 5.5688 0.00%
2019-10-03 0 7.320 7.310 7.320 7.270 7.480 545,000 4,013,850 7.3649 5.545 5.538 5.545 5.507 5.666 719,445 5.5791 -0.68%
2019-10-02 0 7.370 7.360 7.370 7.370 7.590 633,000 4,707,170 7.4363 5.583 5.575 5.583 5.583 5.750 835,612 5.6332 -2.12%
2019-09-30 0 7.530 7.530 7.590 7.460 7.600 1,409,000 10,580,723 7.5094 5.704 5.704 5.750 5.651 5.757 1,859,995 5.6886 -0.92%
2019-09-27 0 7.600 7.600 7.620 7.560 7.730 426,000 3,253,470 7.6373 5.757 5.757 5.772 5.727 5.856 562,355 5.7854 -0.65%
2019-09-26 0 7.650 7.650 7.730 7.610 7.790 572,000 4,381,980 7.6608 5.795 5.795 5.856 5.765 5.901 755,087 5.8033 -1.42%
2019-09-25 0 7.760 7.720 7.760 7.550 7.900 1,248,000 9,673,010 7.7508 5.878 5.848 5.878 5.719 5.984 1,647,462 5.8715 1.04%
2019-09-24 0 7.680 7.680 7.730 7.600 7.860 1,898,000 14,601,530 7.6931 5.818 5.818 5.856 5.757 5.954 2,505,515 5.8278 -2.04%
2019-09-23 0 7.840 7.840 7.860 7.820 8.100 1,575,000 12,475,420 7.9209 5.939 5.939 5.954 5.924 6.136 2,079,129 6.0003 -3.45%
2019-09-20 0 8.120 8.070 8.120 8.010 8.150 628,000 5,068,710 8.0712 6.151 6.113 6.151 6.068 6.174 829,011 6.1142 0.00%
2019-09-19 0 8.120 8.120 8.140 8.090 8.210 999,000 8,116,730 8.1249 6.151 6.151 6.166 6.128 6.219 1,318,762 6.1548 -0.12%
2019-09-18 0 8.130 8.110 8.130 8.090 8.200 952,000 7,762,570 8.1540 6.159 6.144 6.159 6.128 6.212 1,256,718 6.1769 0.25%
2019-09-17 0 8.110 8.100 8.110 8.080 8.270 1,435,600 11,724,227 8.1668 6.144 6.136 6.144 6.121 6.265 1,895,109 6.1866 -1.82%
2019-09-16 0 8.260 8.240 8.260 8.200 8.620 3,080,940 25,561,658 8.2967 6.257 6.242 6.257 6.212 6.530 4,067,093 6.2850 -4.29%
2019-09-13 0 8.630 8.610 8.630 8.400 8.680 1,143,000 9,796,600 8.5710 6.537 6.522 6.537 6.363 6.575 1,508,853 6.4927 3.23%
2019-09-12 0 8.360 8.350 8.360 8.270 8.460 1,045,000 8,747,490 8.3708 6.333 6.325 6.333 6.265 6.409 1,379,485 6.3411 1.33%
2019-09-11 0 8.250 8.250 8.310 8.230 8.450 779,000 6,469,830 8.3053 6.250 6.250 6.295 6.234 6.401 1,028,344 6.2915 -1.43%
2019-09-10 0 8.370 8.350 8.370 8.160 8.500 3,177,844 26,564,684 8.3593 6.341 6.325 6.341 6.181 6.439 4,195,014 6.3324 2.45%
2019-09-09 0 8.170 8.170 8.190 7.950 8.310 2,797,000 22,733,060 8.1277 6.189 6.189 6.204 6.022 6.295 3,692,269 6.1569 -1.57%
2019-09-06 0 8.300 8.290 8.300 8.240 8.410 2,258,399 18,775,999 8.3139 6.287 6.280 6.287 6.242 6.371 2,981,271 6.2980 0.97%
2019-09-05 0 8.220 8.220 8.240 8.110 8.440 3,439,000 28,547,187 8.3010 6.227 6.227 6.242 6.144 6.394 4,539,761 6.2883 0.37%
2019-09-04 0 8.190 8.190 8.230 8.110 8.400 2,129,000 17,459,420 8.2008 6.204 6.204 6.234 6.144 6.363 2,810,454 6.2123 -0.85%
2019-09-03 0 8.260 8.260 8.270 8.100 8.280 1,071,246 8,782,257 8.1982 6.257 6.257 6.265 6.136 6.272 1,414,132 6.2104 -0.48%
2019-09-02 0 8.300 8.290 8.300 8.220 8.390 1,214,000 10,080,562 8.3036 6.287 6.280 6.287 6.227 6.356 1,602,579 6.2902 0.97%
2019-08-30 0 8.220 8.220 8.250 8.170 8.540 1,878,000 15,679,928 8.3493 6.227 6.227 6.250 6.189 6.469 2,479,113 6.3248 -1.20%
2019-08-29 0 8.320 8.320 8.360 8.220 8.580 1,340,000 11,114,500 8.2944 6.303 6.303 6.333 6.227 6.500 1,768,910 6.2832 -2.46%
2019-08-28 0 8.530 8.530 8.560 8.510 8.790 3,638,000 31,420,930 8.6369 6.462 6.462 6.484 6.447 6.659 4,802,457 6.5427 2.77%
2019-08-27 0 8.300 8.300 8.340 8.200 8.550 2,035,126 16,963,597 8.3354 6.287 6.287 6.318 6.212 6.477 2,686,533 6.3143 -1.19%
2019-08-26 0 8.400 8.400 8.420 8.180 8.480 2,426,000 20,237,040 8.3417 6.363 6.363 6.378 6.197 6.424 3,202,518 6.3191 -1.75%
2019-08-23 0 8.550 8.550 8.570 8.050 8.750 5,833,000 49,627,745 8.5081 6.477 6.477 6.492 6.098 6.628 7,700,037 6.4451 7.28%
2019-08-22 0 7.970 7.950 7.970 7.900 8.180 1,464,000 11,689,548 7.9847 6.038 6.022 6.038 5.984 6.197 1,932,600 6.0486 -1.48%
2019-08-21 0 8.090 8.080 8.090 7.970 8.120 326,000 2,628,440 8.0627 6.128 6.121 6.128 6.038 6.151 430,347 6.1077 0.37%
2019-08-20 0 8.060 8.050 8.070 8.020 8.280 988,374 8,013,863 8.1081 6.106 6.098 6.113 6.075 6.272 1,304,734 6.1421 -1.23%
2019-08-19 0 8.160 8.160 8.170 8.040 8.220 878,596 7,142,733 8.1297 6.181 6.181 6.189 6.091 6.227 1,159,819 6.1585 0.87%
2019-08-16 0 8.090 8.090 8.100 7.790 8.200 1,702,626 13,741,163 8.0706 6.128 6.128 6.136 5.901 6.212 2,247,605 6.1137 3.32%
2019-08-15 0 7.830 7.830 7.880 7.340 7.980 1,544,000 12,032,630 7.7932 5.931 5.931 5.969 5.560 6.045 2,038,206 5.9035 3.30%
2019-08-14 0 7.580 7.580 7.590 7.530 8.010 1,179,000 9,161,278 7.7704 5.742 5.742 5.750 5.704 6.068 1,556,376 5.8863 -0.92%
2019-08-13 0 7.650 7.650 7.670 7.590 7.900 896,000 6,891,404 7.6913 5.795 5.795 5.810 5.750 5.984 1,182,793 5.8264 -3.29%
2019-08-12 0 7.910 7.910 7.940 7.720 8.110 1,724,000 13,737,106 7.9682 5.992 5.992 6.015 5.848 6.144 2,275,821 6.0361 2.73%
2019-08-09 0 7.700 7.690 7.700 7.650 8.000 1,746,900 13,544,548 7.7535 5.833 5.825 5.833 5.795 6.060 2,306,051 5.8735 -3.63%
2019-08-08 0 7.990 7.940 7.990 7.700 8.040 1,623,000 12,877,460 7.9344 6.053 6.015 6.053 5.833 6.091 2,142,493 6.0105 2.96%
2019-08-07 0 7.760 7.680 7.760 7.600 7.870 1,220,000 9,384,670 7.6924 5.878 5.818 5.878 5.757 5.962 1,610,500 5.8272 0.52%
2019-08-06 0 7.720 7.710 7.740 7.420 7.860 1,418,000 10,850,390 7.6519 5.848 5.841 5.863 5.621 5.954 1,871,876 5.7965 -0.77%
2019-08-05 0 7.780 7.780 7.860 7.780 8.090 2,129,000 16,895,770 7.9360 5.894 5.894 5.954 5.894 6.128 2,810,454 6.0118 -3.59%
2019-08-02 0 8.070 8.060 8.070 8.000 8.240 2,600,060 21,045,510 8.0942 6.113 6.106 6.113 6.060 6.242 3,432,292 6.1316 -4.61%
2019-08-01 0 8.460 8.430 8.460 8.390 8.690 1,305,000 11,081,750 8.4918 6.409 6.386 6.409 6.356 6.583 1,722,707 6.4328 -1.97%
2019-07-31 0 8.630 8.600 8.630 8.550 8.960 1,030,000 8,877,961 8.6194 6.537 6.515 6.537 6.477 6.787 1,359,684 6.5294 -3.03%
2019-07-30 0 8.900 8.890 8.900 8.430 9.210 4,263,000 37,944,120 8.9008 6.742 6.734 6.742 6.386 6.977 5,627,508 6.7426 6.97%
2019-07-29 0 8.320 8.320 8.370 8.300 8.530 1,230,000 10,345,300 8.4108 6.303 6.303 6.341 6.287 6.462 1,623,701 6.3714 -0.72%
2019-07-26 0 8.380 8.370 8.380 8.360 8.480 902,000 7,577,029 8.4003 6.348 6.341 6.348 6.333 6.424 1,190,714 6.3634 -1.30%
2019-07-25 0 8.490 8.480 8.490 8.450 8.720 1,162,000 9,915,910 8.5335 6.431 6.424 6.431 6.401 6.606 1,533,935 6.4644 -2.86%
2019-07-24 0 8.740 8.740 8.750 8.710 8.920 730,000 6,424,150 8.8002 6.621 6.621 6.628 6.598 6.757 963,660 6.6664 -0.79%
2019-07-23 0 8.810 8.800 8.850 8.690 8.900 540,000 4,771,250 8.8356 6.674 6.666 6.704 6.583 6.742 712,844 6.6933 1.15%
2019-07-22 0 8.710 8.710 8.750 8.700 8.870 1,496,000 13,146,870 8.7880 6.598 6.598 6.628 6.591 6.719 1,974,842 6.6572 -1.02%
2019-07-19 0 8.800 8.800 8.810 8.800 9.100 1,205,408 10,735,730 8.9063 6.666 6.666 6.674 6.666 6.894 1,591,237 6.7468 -0.34%
2019-07-18 0 8.830 8.810 8.830 8.770 8.950 1,818,000 16,095,260 8.8533 6.689 6.674 6.689 6.644 6.780 2,399,909 6.7066 0.11%
2019-07-17 0 8.820 8.820 8.870 8.800 9.170 3,643,000 32,603,843 8.9497 6.681 6.681 6.719 6.666 6.947 4,809,058 6.7797 -2.97%
2019-07-16 0 9.090 9.080 9.090 9.080 9.380 1,113,000 10,236,675 9.1974 6.886 6.878 6.886 6.878 7.106 1,469,251 6.9673 -1.84%
2019-07-15 0 9.260 9.250 9.260 9.050 9.370 959,000 8,863,065 9.2420 7.015 7.007 7.015 6.856 7.098 1,265,958 7.0011 0.76%
2019-07-12 0 9.190 9.190 9.240 9.070 9.400 1,371,001 12,690,669 9.2565 6.962 6.962 7.000 6.871 7.121 1,809,833 7.0121 -0.65%
2019-07-11 0 9.250 9.220 9.250 9.170 9.550 1,356,999 12,678,615 9.3431 7.007 6.984 7.007 6.947 7.234 1,791,350 7.0777 1.09%
2019-07-10 0 9.150 9.140 9.150 9.070 9.260 1,330,000 12,161,000 9.1436 6.931 6.924 6.931 6.871 7.015 1,755,709 6.9265 0.44%
2019-07-09 0 9.110 9.110 9.130 9.100 9.330 1,145,997 10,487,632 9.1515 6.901 6.901 6.916 6.894 7.068 1,512,810 6.9326 -1.19%
2019-07-08 0 9.220 9.220 9.250 9.140 9.450 763,657 7,045,962 9.2266 6.984 6.984 7.007 6.924 7.159 1,008,090 6.9894 -2.64%
2019-07-05 0 9.470 9.470 9.510 9.410 9.760 863,000 8,205,130 9.5077 7.174 7.174 7.204 7.128 7.393 1,139,231 7.2023 -3.37%
2019-07-04 0 9.800 9.800 9.810 9.740 10.00 1,220,000 12,001,278 9.8371 7.424 7.424 7.431 7.378 7.575 1,610,500 7.4519 -1.01%
2019-07-03 0 9.900 9.860 9.900 9.560 9.950 1,708,879 16,801,465 9.8319 7.500 7.469 7.500 7.242 7.537 2,255,860 7.4479 3.17%
2019-07-02 0 9.940 9.940 9.950 9.820 10.32 2,362,000 23,549,940 9.9703 7.269 7.269 7.276 7.181 7.547 3,229,960 7.2911 4.85%
2019-06-28 0 9.480 9.480 9.520 9.380 9.580 656,000 6,220,180 9.4820 6.933 6.933 6.962 6.859 7.006 897,059 6.9340 -1.04%
2019-06-27 0 9.580 9.570 9.580 9.370 9.580 1,380,000 13,129,621 9.5142 7.006 6.998 7.006 6.852 7.006 1,887,106 6.9575 2.79%
2019-06-26 0 9.320 9.320 9.370 9.200 9.390 546,000 5,099,420 9.3396 6.816 6.816 6.852 6.728 6.867 746,638 6.8298 0.98%
2019-06-25 0 9.230 9.230 9.320 9.160 9.440 696,873 6,463,010 9.2743 6.750 6.750 6.816 6.699 6.903 952,952 6.7821 -2.12%
2019-06-24 0 9.430 9.430 9.460 9.380 9.800 1,660,000 15,734,220 9.4784 6.896 6.896 6.918 6.859 7.167 2,269,997 6.9314 -4.75%
2019-06-21 0 9.900 9.640 9.900 9.290 9.900 5,559,594 53,475,182 9.6185 7.240 7.050 7.240 6.794 7.240 7,602,568 7.0338 5.10%
2019-06-20 0 9.420 9.420 9.430 9.330 9.470 1,168,000 10,982,150 9.4025 6.889 6.889 6.896 6.823 6.925 1,597,203 6.8759 1.40%
2019-06-19 0 9.290 9.280 9.290 9.200 9.450 1,432,000 13,333,700 9.3112 6.794 6.786 6.794 6.728 6.911 1,958,214 6.8091 3.22%
2019-06-18 0 9.000 8.990 9.000 8.930 9.180 1,425,000 12,878,148 9.0373 6.582 6.574 6.582 6.530 6.713 1,948,642 6.6088 -0.33%
2019-06-17 0 9.030 9.030 9.050 8.970 9.360 1,752,000 15,931,490 9.0933 6.603 6.603 6.618 6.560 6.845 2,395,804 6.6497 -1.95%
2019-06-14 0 9.210 9.200 9.210 9.200 9.470 871,477 8,115,241 9.3121 6.735 6.728 6.735 6.728 6.925 1,191,717 6.8097 -3.15%
2019-06-13 0 9.510 9.510 9.520 9.260 9.560 1,267,000 11,845,970 9.3496 6.954 6.954 6.962 6.772 6.991 1,732,582 6.8372 0.63%
2019-06-12 0 9.450 9.450 9.530 9.450 10.02 1,216,051 11,679,322 9.6043 6.911 6.911 6.969 6.911 7.327 1,662,911 7.0234 -6.06%
2019-06-11 0 10.06 10.02 10.06 9.610 10.10 877,000 8,654,040 9.8678 7.357 7.327 7.357 7.028 7.386 1,199,270 7.2161 2.97%
2019-06-10 0 9.770 9.770 9.780 9.120 9.990 2,035,000 19,549,270 9.6065 7.145 7.145 7.152 6.669 7.305 2,782,798 7.0250 7.24%
2019-06-06 0 9.110 9.080 9.110 9.080 9.370 1,514,000 14,028,078 9.2656 6.662 6.640 6.662 6.640 6.852 2,070,347 6.7757 -2.67%
2019-06-05 0 9.360 9.350 9.360 9.200 9.520 1,780,320 16,618,496 9.3346 6.845 6.837 6.845 6.728 6.962 2,434,531 6.8262 1.41%
2019-06-04 0 9.230 9.220 9.230 9.170 9.370 633,003 5,853,108 9.2466 6.750 6.742 6.750 6.706 6.852 865,611 6.7618 -1.18%
2019-06-03 0 9.340 9.310 9.350 9.100 9.380 587,000 5,421,095 9.2353 6.830 6.808 6.837 6.655 6.859 802,704 6.7535 0.65%
2019-05-31 0 9.280 9.280 9.300 9.270 9.530 490,000 4,575,691 9.3381 6.786 6.786 6.801 6.779 6.969 670,059 6.8288 -1.69%
2019-05-30 0 9.440 9.420 9.440 9.340 9.650 494,000 4,689,080 9.4921 6.903 6.889 6.903 6.830 7.057 675,529 6.9413 -0.21%
2019-05-29 0 9.460 9.460 9.470 9.310 9.700 1,942,000 18,431,208 9.4908 6.918 6.918 6.925 6.808 7.093 2,655,623 6.9404 -3.76%
2019-05-28 0 9.830 9.740 9.830 9.310 9.960 2,402,000 23,463,190 9.7682 7.188 7.123 7.188 6.808 7.284 3,284,658 7.1433 5.13%
2019-05-27 0 9.350 9.350 9.400 9.020 9.510 2,485,250 22,972,565 9.2436 6.837 6.837 6.874 6.596 6.954 3,398,500 6.7596 1.63%
2019-05-24 0 9.200 9.190 9.200 9.040 9.400 1,587,000 14,554,827 9.1713 6.728 6.720 6.728 6.611 6.874 2,170,172 6.7068 0.66%
2019-05-23 0 9.140 9.140 9.180 9.090 9.740 1,603,000 14,936,445 9.3178 6.684 6.684 6.713 6.647 7.123 2,192,051 6.8139 -7.49%
2019-05-22 0 9.880 9.870 9.880 9.800 10.00 664,000 6,587,102 9.9203 7.225 7.218 7.225 7.167 7.313 907,999 7.2545 -0.10%
2019-05-21 0 9.890 9.870 9.890 9.400 9.950 1,843,000 18,042,619 9.7898 7.232 7.218 7.232 6.874 7.276 2,520,244 7.1591 4.77%
2019-05-20 0 9.440 9.420 9.440 9.380 10.18 3,170,920 30,391,768 9.5845 6.903 6.889 6.903 6.859 7.444 4,336,132 7.0090 -8.17%
2019-05-17 0 10.28 10.22 10.28 10.14 10.62 1,721,750 17,763,794 10.317 7.518 7.474 7.518 7.415 7.766 2,354,438 7.5448 -2.47%
2019-05-16 0 10.54 10.52 10.58 10.50 10.84 1,005,000 10,785,699 10.732 7.708 7.693 7.737 7.678 7.927 1,374,305 7.8481 -0.57%
2019-05-15 0 10.60 10.60 10.64 10.28 10.82 2,506,000 26,513,447 10.580 7.752 7.752 7.781 7.518 7.912 3,426,875 7.7369 0.38%
2019-05-14 0 10.56 10.50 10.56 10.04 10.60 2,262,515 23,720,215 10.484 7.722 7.678 7.722 7.342 7.752 3,093,917 7.6667 1.15%
2019-05-10 0 10.44 10.42 10.44 10.18 10.64 1,773,000 18,491,130 10.429 7.635 7.620 7.635 7.444 7.781 2,424,521 7.6267 2.96%
2019-05-09 0 10.14 10.04 10.14 10.00 10.72 2,587,000 26,478,411 10.235 7.415 7.342 7.415 7.313 7.839 3,537,640 7.4848 -4.34%
2019-05-08 0 10.60 10.56 10.60 10.46 11.00 1,851,000 19,933,420 10.769 7.752 7.722 7.752 7.649 8.044 2,531,183 7.8751 -2.93%
2019-05-07 0 10.92 10.90 10.92 10.32 10.96 3,323,000 35,921,452 10.810 7.986 7.971 7.986 7.547 8.015 4,544,097 7.9051 5.61%
2019-05-06 0 10.34 10.34 10.38 10.18 10.88 3,052,000 31,765,730 10.408 7.561 7.561 7.591 7.444 7.956 4,173,513 7.6113 -3.18%
2019-05-03 0 10.68 10.68 10.72 10.52 10.82 734,000 7,833,880 10.673 7.810 7.810 7.839 7.693 7.912 1,003,722 7.8048 0.38%
2019-05-02 0 10.64 10.62 10.64 10.54 10.74 538,947 5,747,055 10.663 7.781 7.766 7.781 7.708 7.854 736,993 7.7980 -0.75%
2019-04-30 0 10.72 10.64 10.72 10.48 10.76 755,945 8,048,273 10.647 7.839 7.781 7.839 7.664 7.869 1,033,731 7.7857 1.13%
2019-04-29 0 10.60 10.60 10.62 10.16 10.66 1,683,000 17,653,020 10.489 7.752 7.752 7.766 7.430 7.795 2,301,449 7.6704 3.11%
2019-04-26 0 10.28 10.28 10.30 10.22 10.92 3,459,000 36,219,840 10.471 7.518 7.518 7.532 7.474 7.986 4,730,072 7.6574 0.59%
2019-04-25 0 10.22 10.22 10.26 10.20 10.80 1,522,000 15,790,090 10.375 7.474 7.474 7.503 7.459 7.898 2,081,286 7.5867 -6.07%
2019-04-24 0 10.88 10.82 10.88 10.50 11.12 2,318,000 24,983,020 10.778 7.956 7.912 7.956 7.678 8.132 3,169,791 7.8816 -1.98%
2019-04-23 0 11.10 11.06 11.12 11.00 11.28 1,217,020 13,511,637 11.102 8.117 8.088 8.132 8.044 8.249 1,664,236 8.1188 -0.54%
2019-04-18 0 11.16 11.08 11.16 11.04 11.92 4,244,000 49,102,260 11.570 8.161 8.103 8.161 8.073 8.717 5,803,535 8.4608 0.18%
2019-04-17 0 11.14 11.14 11.16 10.90 11.26 1,814,057 20,079,684 11.069 8.146 8.146 8.161 7.971 8.234 2,480,665 8.0945 0.00%
2019-04-16 0 11.14 11.12 11.16 10.76 11.22 2,513,359 27,615,362 10.987 8.146 8.132 8.161 7.869 8.205 3,436,938 8.0349 -0.18%
2019-04-15 0 11.16 11.08 11.18 11.08 11.76 1,386,000 15,958,470 11.514 8.161 8.103 8.176 8.103 8.600 1,895,311 8.4200 -3.13%
2019-04-12 0 11.52 11.50 11.54 11.32 11.60 601,000 6,872,300 11.435 8.424 8.410 8.439 8.278 8.483 821,848 8.3620 -0.17%
2019-04-11 0 11.54 11.54 11.56 11.46 11.86 1,078,000 12,450,740 11.550 8.439 8.439 8.454 8.380 8.673 1,474,131 8.4462 -2.86%
2019-04-10 0 11.88 11.80 11.88 11.42 11.96 1,095,000 12,819,344 11.707 8.688 8.629 8.688 8.351 8.746 1,497,378 8.5612 0.51%
2019-04-09 0 11.82 11.82 11.84 11.72 12.00 1,486,000 17,597,230 11.842 8.644 8.644 8.658 8.571 8.775 2,032,058 8.6598 -2.15%
2019-04-08 0 12.08 12.00 12.08 11.94 12.40 1,067,000 12,895,324 12.086 8.834 8.775 8.834 8.731 9.068 1,459,088 8.8379 -0.98%
2019-04-04 0 12.20 12.16 12.20 12.10 12.50 2,214,000 27,135,510 12.256 8.922 8.892 8.922 8.848 9.141 3,027,574 8.9628 -2.09%
2019-04-03 0 12.46 12.44 12.46 11.82 12.50 3,699,000 45,656,100 12.343 9.112 9.097 9.112 8.644 9.141 5,058,265 9.0260 4.01%
2019-04-02 0 11.98 11.98 12.00 11.68 12.14 3,056,000 36,418,770 11.917 8.761 8.761 8.775 8.541 8.878 4,178,983 8.7147 -0.17%
2019-04-01 0 12.00 11.98 12.00 11.08 12.00 5,702,000 66,745,538 11.706 8.775 8.761 8.775 8.103 8.775 7,797,303 8.5601 8.70%
2019-03-29 0 11.04 10.98 11.04 10.46 11.04 3,290,000 35,393,854 10.758 8.073 8.029 8.073 7.649 8.073 4,498,970 7.8671 1.10%
2019-03-28 0 10.92 10.92 10.94 10.66 11.08 3,243,000 35,203,080 10.855 7.986 7.986 8.000 7.795 8.103 4,434,699 7.9381 -0.73%
2019-03-27 0 11.00 10.96 11.00 10.88 11.18 1,561,000 17,246,915 11.049 8.044 8.015 8.044 7.956 8.176 2,134,618 8.0796 -0.72%
2019-03-26 0 11.08 11.06 11.08 10.98 11.34 4,211,000 46,851,194 11.126 8.103 8.088 8.103 8.029 8.293 5,758,408 8.1361 0.36%
2019-03-25 0 11.04 10.96 11.04 10.76 11.24 3,959,225 43,810,231 11.065 8.073 8.015 8.073 7.869 8.220 5,414,114 8.0919 -0.54%
2019-03-22 0 11.10 11.08 11.10 10.52 11.14 4,942,000 54,248,320 10.977 8.117 8.103 8.117 7.693 8.146 6,758,027 8.0272 2.97%
2019-03-21 0 10.78 10.70 10.78 10.56 11.14 4,631,000 50,886,771 10.988 7.883 7.825 7.883 7.722 8.146 6,332,745 8.0355 -2.00%
2019-03-20 0 11.00 10.92 11.00 10.90 11.18 3,593,000 39,600,431 11.022 8.044 7.986 8.044 7.971 8.176 4,913,313 8.0598 -0.90%
2019-03-19 0 11.10 11.06 11.10 10.86 11.36 4,436,000 49,332,420 11.121 8.117 8.088 8.117 7.942 8.307 6,066,089 8.1325 0.91%
2019-03-18 0 11.00 10.96 11.00 10.54 11.16 4,511,936 49,611,762 10.996 8.044 8.015 8.044 7.708 8.161 6,169,929 8.0409 1.10%
2019-03-15 0 10.88 10.82 10.88 10.34 10.94 3,326,000 35,685,330 10.729 7.956 7.912 7.956 7.561 8.000 4,548,199 7.8460 5.43%
2019-03-14 0 10.32 10.30 10.32 9.990 10.78 4,410,000 45,191,268 10.247 7.547 7.532 7.547 7.305 7.883 6,030,534 7.4937 -3.01%
2019-03-13 0 10.64 10.56 10.64 10.54 11.06 2,640,500 28,345,190 10.735 7.781 7.722 7.781 7.708 8.088 3,610,800 7.8501 -1.48%
2019-03-12 0 10.80 10.80 10.84 10.62 11.36 5,369,000 58,585,634 10.912 7.898 7.898 7.927 7.766 8.307 7,341,936 7.9796 -2.70%
2019-03-11 0 11.10 11.08 11.10 10.74 11.20 4,315,000 47,577,700 11.026 8.117 8.103 8.117 7.854 8.190 5,900,625 8.0632 3.16%
2019-03-08 0 10.76 10.76 10.80 10.56 11.48 6,844,000 76,098,880 11.119 7.869 7.869 7.898 7.722 8.395 9,358,952 8.1311 -1.28%
2019-03-07 0 10.90 10.90 10.98 10.82 11.48 14,296,000 159,854,525 11.182 7.971 7.971 8.029 7.912 8.395 19,549,324 8.1770 -1.62%
2019-03-06 0 11.08 11.06 11.08 9.500 11.18 29,356,704 309,318,260 10.537 8.103 8.088 8.103 6.947 8.176 40,144,357 7.7051 22.57%
2019-03-05 0 9.040 9.040 9.050 8.850 9.100 3,795,000 34,194,730 9.0105 6.611 6.611 6.618 6.472 6.655 5,189,542 6.5892 1.35%
2019-03-04 0 8.920 8.900 8.920 8.680 9.100 4,561,000 40,861,340 8.9589 6.523 6.508 6.523 6.347 6.655 6,237,022 6.5514 3.60%
2019-03-01 0 8.610 8.570 8.610 8.150 8.630 3,533,000 29,556,700 8.3659 6.296 6.267 6.296 5.960 6.311 4,831,265 6.1178 5.51%
2019-02-28 0 8.160 8.140 8.160 8.000 8.340 4,409,000 36,155,590 8.2004 5.967 5.953 5.967 5.850 6.099 6,029,167 5.9968 1.37%
2019-02-27 0 8.050 8.050 8.060 8.000 9.000 7,661,000 64,343,620 8.3989 5.887 5.887 5.894 5.850 6.582 10,476,173 6.1419 -10.56%
2019-02-26 0 9.000 8.930 9.000 8.790 9.050 1,819,000 16,192,178 8.9017 6.582 6.530 6.582 6.428 6.618 2,487,425 6.5096 -0.33%
2019-02-25 0 9.030 9.010 9.030 8.910 9.080 2,465,000 22,201,610 9.0067 6.603 6.589 6.603 6.516 6.640 3,370,809 6.5864 1.01%
2019-02-22 0 8.940 8.930 8.940 8.740 8.940 3,500,000 31,052,710 8.8722 6.538 6.530 6.538 6.391 6.538 4,786,138 6.4881 2.29%
2019-02-21 0 8.740 8.700 8.740 8.700 8.990 1,682,000 14,861,950 8.8359 6.391 6.362 6.391 6.362 6.574 2,300,081 6.4615 -1.47%
2019-02-20 0 8.870 8.830 8.880 8.750 9.090 2,359,200 20,970,297 8.8887 6.486 6.457 6.494 6.399 6.647 3,226,131 6.5001 0.57%
2019-02-19 0 8.820 8.740 8.820 8.640 8.930 3,392,000 29,939,490 8.8265 6.450 6.391 6.450 6.318 6.530 4,638,452 6.4546 1.50%
2019-02-18 0 8.690 8.640 8.690 8.370 8.750 3,622,000 31,072,540 8.5788 6.355 6.318 6.355 6.121 6.399 4,952,970 6.2735 4.32%
2019-02-15 0 8.330 8.300 8.330 8.280 8.800 2,997,000 25,350,520 8.4586 6.092 6.070 6.092 6.055 6.435 4,098,302 6.1856 -5.77%
2019-02-14 0 8.840 8.800 8.840 8.600 8.850 2,917,400 25,569,095 8.7643 6.465 6.435 6.465 6.289 6.472 3,989,452 6.4092 1.96%
2019-02-13 0 8.670 8.650 8.680 8.550 8.750 4,401,000 37,989,110 8.6319 6.340 6.326 6.347 6.252 6.399 6,018,227 6.3123 -0.12%
2019-02-12 0 8.680 8.670 8.680 8.520 8.770 3,374,000 29,128,990 8.6334 6.347 6.340 6.347 6.230 6.413 4,613,837 6.3134 0.23%
2019-02-11 0 8.660 8.650 8.660 8.380 9.180 8,622,000 74,540,325 8.6454 6.333 6.326 6.333 6.128 6.713 11,790,310 6.3222 -5.87%
2019-02-08 0 9.200 9.180 9.200 8.680 9.280 3,366,000 30,439,380 9.0432 6.728 6.713 6.728 6.347 6.786 4,602,898 6.6131 3.14%
2019-02-04 0 8.920 8.910 8.920 8.380 8.930 2,191,000 19,046,175 8.6929 6.523 6.516 6.523 6.128 6.530 2,996,123 6.3569 6.19%
2019-02-01 0 8.400 8.310 8.400 8.060 8.400 4,221,500 34,690,560 8.2176 6.143 6.077 6.143 5.894 6.143 5,772,767 6.0093 4.35%
2019-01-31 0 8.050 8.010 8.050 7.960 8.250 3,928,341 31,746,629 8.0814 5.887 5.858 5.887 5.821 6.033 5,371,881 5.9098 -0.74%
2019-01-30 0 8.110 8.100 8.110 7.720 8.220 8,927,793 71,705,518 8.0317 5.931 5.923 5.931 5.645 6.011 12,208,472 5.8734 4.92%
2019-01-29 0 7.730 7.730 7.740 7.460 7.800 4,930,000 37,791,005 7.6655 5.653 5.653 5.660 5.455 5.704 6,741,618 5.6056 0.52%
2019-01-28 0 7.690 7.670 7.690 7.400 7.750 6,312,000 47,889,455 7.5870 5.624 5.609 5.624 5.411 5.667 8,631,459 5.5482 7.10%
2019-01-25 0 7.180 7.180 7.210 7.140 7.310 1,453,000 10,465,040 7.2024 5.251 5.251 5.273 5.221 5.346 1,986,931 5.2669 0.00%
2019-01-24 0 7.180 7.180 7.200 7.110 7.330 1,228,000 8,845,260 7.2030 5.251 5.251 5.265 5.199 5.360 1,679,251 5.2674 -0.55%
2019-01-23 0 7.220 7.220 7.280 7.080 7.430 4,029,765 29,114,967 7.2250 5.280 5.280 5.324 5.177 5.433 5,510,575 5.2835 -0.28%
2019-01-22 0 7.240 7.230 7.240 6.850 7.280 2,417,000 17,162,060 7.1006 5.294 5.287 5.294 5.009 5.324 3,305,170 5.1925 0.14%
2019-01-21 0 7.230 7.230 7.250 7.140 7.400 2,291,139 16,627,390 7.2573 5.287 5.287 5.302 5.221 5.411 3,133,060 5.3071 1.12%
2019-01-18 0 7.150 7.140 7.150 6.530 7.190 4,139,600 28,588,128 6.9060 5.229 5.221 5.229 4.775 5.258 5,660,771 5.0502 9.16%
2019-01-17 0 6.550 6.540 6.550 6.480 6.630 1,563,000 10,242,590 6.5532 4.790 4.783 4.790 4.739 4.848 2,137,353 4.7922 0.77%
2019-01-16 0 6.500 6.500 6.550 6.500 6.630 1,555,068 10,233,635 6.5808 4.753 4.753 4.790 4.753 4.848 2,126,506 4.8124 -0.91%
2019-01-15 0 6.560 6.560 6.600 6.360 6.610 1,694,000 11,001,330 6.4943 4.797 4.797 4.826 4.651 4.834 2,316,491 4.7491 2.66%
2019-01-14 0 6.390 6.370 6.390 6.330 6.550 642,000 4,109,380 6.4009 4.673 4.658 4.673 4.629 4.790 877,915 4.6808 -0.78%
2019-01-11 0 6.440 6.410 6.440 6.350 6.600 2,173,000 14,016,280 6.4502 4.709 4.687 4.709 4.644 4.826 2,971,508 4.7169 -1.53%
2019-01-10 0 6.540 6.540 6.560 6.400 6.770 4,626,000 30,614,642 6.6180 4.783 4.783 4.797 4.680 4.951 6,325,908 4.8396 -0.91%
2019-01-09 0 6.600 6.580 6.600 6.120 6.670 6,135,000 39,970,630 6.5152 4.826 4.812 4.826 4.475 4.878 8,389,417 4.7644 11.30%
2019-01-08 0 5.930 5.910 5.930 5.890 5.960 374,000 2,216,360 5.9261 4.336 4.322 4.336 4.307 4.358 511,433 4.3336 0.51%
2019-01-07 0 5.900 5.900 5.910 5.800 5.930 537,000 3,154,430 5.8742 4.315 4.315 4.322 4.241 4.336 734,330 4.2957 2.25%
2019-01-04 0 5.770 5.770 5.800 5.720 5.810 302,000 1,748,830 5.7908 4.219 4.219 4.241 4.183 4.249 412,975 4.2347 -0.52%
2019-01-03 0 5.800 5.780 5.800 5.690 5.820 728,000 4,197,660 5.7660 4.241 4.227 4.241 4.161 4.256 995,517 4.2166 1.93%
2019-01-02 0 5.690 5.660 5.690 5.640 5.790 441,000 2,509,400 5.6902 4.161 4.139 4.161 4.124 4.234 603,053 4.1612 -1.39%
2018-12-31 0 5.770 5.770 5.800 5.760 5.800 49,000 283,360 5.7829 4.219 4.219 4.241 4.212 4.241 67,006 4.2289 0.70%
2018-12-28 0 5.730 5.730 5.790 5.700 5.820 123,998 713,728 5.7560 4.190 4.190 4.234 4.168 4.256 169,563 4.2092 -0.35%
2018-12-27 0 5.750 5.660 5.750 5.700 5.840 218,000 1,259,510 5.7776 4.205 4.139 4.205 4.168 4.271 298,108 4.2250 0.70%
2018-12-24 0 5.710 5.690 5.720 5.650 5.730 99,000 564,200 5.6990 4.176 4.161 4.183 4.132 4.190 135,379 4.1675 0.88%
2018-12-21 0 5.660 5.660 5.690 5.660 5.840 441,000 2,522,787 5.7206 4.139 4.139 4.161 4.139 4.271 603,053 4.1834 -2.58%
2018-12-20 0 5.810 5.810 5.820 5.780 5.820 351,000 2,037,610 5.8052 4.249 4.249 4.256 4.227 4.256 479,981 4.2452 -0.17%
2018-12-19 0 5.820 5.820 5.850 5.790 5.990 392,000 2,280,770 5.8183 4.256 4.256 4.278 4.234 4.380 536,048 4.2548 -1.85%
2018-12-18 0 5.930 5.890 5.930 5.890 5.990 1,050,000 6,195,010 5.9000 4.336 4.307 4.336 4.307 4.380 1,435,842 4.3145 0.51%
2018-12-17 0 5.900 5.850 5.920 5.780 5.930 927,000 5,406,580 5.8323 4.315 4.278 4.329 4.227 4.336 1,267,643 4.2651 0.51%
2018-12-14 0 5.870 5.870 5.900 5.850 6.120 581,000 3,491,230 6.0090 4.293 4.293 4.315 4.278 4.475 794,499 4.3943 -3.14%
2018-12-13 0 6.060 6.060 6.100 5.920 6.100 879,293 5,304,427 6.0326 4.432 4.432 4.461 4.329 4.461 1,202,405 4.4115 2.02%
2018-12-12 0 5.940 5.940 5.960 5.860 5.980 393,000 2,335,300 5.9422 4.344 4.344 4.358 4.285 4.373 537,415 4.3454 1.54%
2018-12-11 0 5.850 5.780 5.860 5.750 5.850 150,000 868,960 5.7931 4.278 4.227 4.285 4.205 4.278 205,120 4.2363 1.21%
2018-12-10 0 5.780 5.780 5.850 5.610 5.850 1,222,010 6,993,556 5.7230 4.227 4.227 4.278 4.102 4.278 1,671,060 4.1851 -0.69%
2018-12-07 0 5.820 5.820 5.940 5.820 5.910 187,000 1,096,750 5.8650 4.256 4.256 4.344 4.256 4.322 255,717 4.2889 -1.02%
2018-12-06 0 5.880 5.870 5.880 5.860 6.140 1,021,000 6,070,140 5.9453 4.300 4.293 4.300 4.285 4.490 1,396,185 4.3477 -5.16%
2018-12-05 0 6.200 6.150 6.210 6.080 6.220 274,000 1,682,050 6.1389 4.534 4.497 4.541 4.446 4.549 374,686 4.4892 -0.64%
2018-12-04 0 6.240 6.200 6.240 6.140 6.250 269,000 1,671,980 6.2155 4.563 4.534 4.563 4.490 4.570 367,849 4.5453 0.48%
2018-12-03 0 6.210 6.200 6.220 6.070 6.240 954,000 5,903,080 6.1877 4.541 4.534 4.549 4.439 4.563 1,304,565 4.5249 2.64%
2018-11-30 0 6.050 6.040 6.050 6.010 6.090 188,100 1,137,053 6.0449 4.424 4.417 4.424 4.395 4.453 257,221 4.4205 0.00%
2018-11-29 0 6.050 6.040 6.050 5.980 6.080 1,541,000 9,305,720 6.0388 4.424 4.417 4.424 4.373 4.446 2,107,268 4.4160 1.68%
2018-11-28 0 5.950 5.940 5.950 5.790 5.960 442,000 2,609,860 5.9047 4.351 4.344 4.351 4.234 4.358 604,421 4.3180 2.41%
2018-11-27 0 5.810 5.810 5.840 5.770 5.850 201,000 1,167,300 5.8075 4.249 4.249 4.271 4.219 4.278 274,861 4.2469 -0.51%
2018-11-26 0 5.840 5.840 5.870 5.830 5.880 173,000 1,011,410 5.8463 4.271 4.271 4.293 4.263 4.300 236,572 4.2753 0.34%
2018-11-23 0 5.820 5.820 5.880 5.820 5.970 214,000 1,251,680 5.8490 4.256 4.256 4.300 4.256 4.366 292,638 4.2772 -1.36%
2018-11-22 0 5.900 5.890 5.900 5.890 6.020 515,000 3,059,680 5.9411 4.315 4.307 4.315 4.307 4.402 704,246 4.3446 -2.48%
2018-11-21 0 6.050 5.990 6.050 5.870 6.050 328,000 1,955,935 5.9632 4.424 4.380 4.424 4.293 4.424 448,530 4.3608 1.00%
2018-11-20 0 5.990 5.940 5.990 5.890 6.120 691,000 4,131,640 5.9792 4.380 4.344 4.380 4.307 4.475 944,920 4.3725 -2.76%
2018-11-19 0 6.160 6.110 6.170 6.100 6.180 544,000 3,338,150 6.1363 4.505 4.468 4.512 4.461 4.519 743,903 4.4873 0.65%
2018-11-16 0 6.120 6.110 6.120 5.940 6.170 1,032,000 6,236,920 6.0435 4.475 4.468 4.475 4.344 4.512 1,411,227 4.4195 2.68%
2018-11-15 0 5.960 5.940 5.960 5.720 5.960 792,000 4,642,910 5.8623 4.358 4.344 4.358 4.183 4.358 1,083,035 4.2869 4.20%
2018-11-14 0 5.720 5.720 5.760 5.700 5.850 1,043,001 6,016,715 5.7687 4.183 4.183 4.212 4.168 4.278 1,426,271 4.2185 -2.39%
2018-11-13 0 5.860 5.800 5.860 5.690 5.860 727,000 4,211,340 5.7928 4.285 4.241 4.285 4.161 4.285 994,149 4.2361 1.38%
2018-11-12 0 5.780 5.770 5.790 5.710 5.800 761,000 4,382,040 5.7583 4.227 4.219 4.234 4.176 4.241 1,040,643 4.2109 0.70%
2018-11-09 0 5.740 5.720 5.740 5.690 5.870 898,000 5,179,150 5.7674 4.198 4.183 4.198 4.161 4.293 1,227,986 4.2176 -2.55%
2018-11-08 0 5.890 5.880 5.900 5.840 6.050 1,014,000 6,012,745 5.9297 4.307 4.300 4.315 4.271 4.424 1,386,613 4.3363 -2.16%
2018-11-07 0 6.020 5.970 6.030 5.920 6.060 806,000 4,831,930 5.9950 4.402 4.366 4.410 4.329 4.432 1,102,179 4.3840 1.01%
2018-11-06 0 5.960 5.930 5.960 5.890 6.020 2,197,000 13,107,080 5.9659 4.358 4.336 4.358 4.307 4.402 3,004,327 4.3627 -0.33%
2018-11-05 0 5.980 5.970 5.980 5.930 6.070 678,000 4,061,540 5.9905 4.373 4.366 4.373 4.336 4.439 927,143 4.3807 -0.33%
2018-11-02 0 6.000 5.980 6.000 5.910 6.100 1,819,883 10,935,395 6.0088 4.388 4.373 4.388 4.322 4.461 2,488,632 4.3941 2.39%
2018-11-01 0 5.860 5.820 5.860 5.660 5.900 942,000 5,494,760 5.8331 4.285 4.256 4.285 4.139 4.315 1,288,155 4.2656 3.53%
2018-10-31 0 5.660 5.660 5.670 5.600 5.750 1,875,000 10,624,080 5.6662 4.139 4.139 4.146 4.095 4.205 2,564,003 4.1436 -1.74%
2018-10-30 0 5.760 5.730 5.760 5.610 5.830 555,000 3,175,910 5.7224 4.212 4.190 4.212 4.102 4.263 758,945 4.1846 1.59%
2018-10-29 0 5.670 5.630 5.670 5.540 5.730 1,667,000 9,426,260 5.6546 4.146 4.117 4.146 4.051 4.190 2,279,569 4.1351 0.00%
2018-10-26 0 5.670 5.670 5.690 5.640 6.150 2,707,050 15,778,038 5.8285 4.146 4.146 4.161 4.124 4.497 3,701,805 4.2623 -7.80%
2018-10-25 0 6.150 6.120 6.150 6.030 6.170 1,509,000 9,179,100 6.0829 4.497 4.475 4.497 4.410 4.512 2,063,509 4.4483 -1.60%
2018-10-24 0 6.250 6.230 6.250 6.060 6.270 1,353,000 8,385,800 6.1979 4.570 4.556 4.570 4.432 4.585 1,850,184 4.5324 0.16%
2018-10-23 0 6.240 6.200 6.240 6.170 6.340 1,201,200 7,470,638 6.2193 4.563 4.534 4.563 4.512 4.636 1,642,603 4.5480 -0.95%
2018-10-22 0 6.300 6.300 6.330 6.180 6.370 1,924,000 12,124,650 6.3018 4.607 4.607 4.629 4.519 4.658 2,631,009 4.6084 2.11%
2018-10-19 0 6.170 6.170 6.210 6.050 6.270 2,813,000 17,405,500 6.1875 4.512 4.512 4.541 4.424 4.585 3,846,688 4.5248 1.98%
2018-10-18 0 6.050 6.040 6.050 6.040 6.450 918,000 5,686,230 6.1942 4.424 4.417 4.424 4.417 4.717 1,255,336 4.5296 -4.87%
2018-10-16 0 6.360 6.360 6.380 6.310 6.450 448,000 2,850,105 6.3618 4.651 4.651 4.666 4.614 4.717 612,626 4.6523 -0.62%
2018-10-15 0 6.400 6.310 6.400 6.220 6.450 1,068,000 6,747,340 6.3177 4.680 4.614 4.680 4.549 4.717 1,460,456 4.6200 -1.39%
2018-10-12 0 6.490 6.430 6.500 6.280 6.570 845,824 5,390,461 6.3730 4.746 4.702 4.753 4.592 4.804 1,156,637 4.6605 1.72%
2018-10-11 0 6.380 6.350 6.380 6.260 6.500 1,863,000 11,831,490 6.3508 4.666 4.644 4.666 4.578 4.753 2,547,593 4.6442 -3.33%
2018-10-10 0 6.600 6.600 6.610 6.510 6.670 533,004 3,518,246 6.6008 4.826 4.826 4.834 4.761 4.878 728,866 4.8270 -0.30%
2018-10-09 0 6.620 6.570 6.620 6.500 6.750 942,060 6,244,897 6.6290 4.841 4.804 4.841 4.753 4.936 1,288,237 4.8476 -0.15%
2018-10-08 0 6.630 6.580 6.630 6.560 6.950 1,521,000 10,196,155 6.7036 4.848 4.812 4.848 4.797 5.082 2,079,919 4.9022 -4.47%
2018-10-05 0 6.940 6.920 6.940 6.820 6.960 332,000 2,288,950 6.8944 5.075 5.060 5.075 4.987 5.090 453,999 5.0417 -0.29%
2018-10-04 0 6.960 6.900 6.960 6.850 6.990 203,000 1,409,610 6.9439 5.090 5.046 5.090 5.009 5.112 277,596 5.0779 0.87%
2018-10-03 0 6.900 6.860 6.900 6.830 6.980 218,000 1,501,120 6.8859 5.046 5.017 5.046 4.995 5.104 298,108 5.0355 0.00%
2018-10-02 0 6.900 6.900 6.930 6.900 7.080 335,000 2,335,730 6.9723 5.046 5.046 5.068 5.046 5.177 458,102 5.0987 -2.68%
2018-09-28 0 7.090 7.060 7.090 6.960 7.110 476,000 3,350,920 7.0397 5.185 5.163 5.185 5.090 5.199 650,915 5.1480 1.58%
2018-09-27 0 6.980 6.940 6.980 6.860 7.010 313,000 2,174,010 6.9457 5.104 5.075 5.104 5.017 5.126 428,018 5.0793 0.87%
2018-09-26 0 6.920 6.880 6.920 6.880 7.090 1,675,768 11,676,516 6.9679 5.060 5.031 5.060 5.031 5.185 2,291,559 5.0954 -2.26%
2018-09-24 0 7.080 7.050 7.080 6.920 7.120 613,000 4,297,200 7.0101 5.177 5.156 5.177 5.060 5.207 838,258 5.1263 -0.84%
2018-09-21 0 7.140 7.130 7.140 6.930 7.200 1,495,000 10,582,640 7.0787 5.221 5.214 5.221 5.068 5.265 2,044,365 5.1765 4.69%
2018-09-20 0 6.820 6.810 6.820 6.780 6.880 1,102,000 7,523,085 6.8268 4.987 4.980 4.987 4.958 5.031 1,506,950 4.9923 0.15%
2018-09-19 0 6.810 6.790 6.810 6.730 6.840 1,252,000 8,502,290 6.7910 4.980 4.965 4.980 4.922 5.002 1,712,070 4.9661 0.89%
2018-09-18 0 6.750 6.750 6.770 6.580 6.790 543,460 3,653,615 6.7229 4.936 4.936 4.951 4.812 4.965 743,164 4.9163 0.60%
2018-09-17 0 6.710 6.660 6.710 6.530 6.750 927,000 6,204,060 6.6926 4.907 4.870 4.907 4.775 4.936 1,267,643 4.8942 0.60%
2018-09-14 0 6.670 6.640 6.670 6.450 6.700 838,000 5,542,060 6.6134 4.878 4.856 4.878 4.717 4.900 1,145,938 4.8363 3.41%
2018-09-13 0 6.450 6.430 6.450 6.320 6.480 634,000 4,060,240 6.4042 4.717 4.702 4.717 4.622 4.739 866,975 4.6832 2.22%
2018-09-12 0 6.310 6.310 6.340 6.200 6.470 2,249,000 14,202,144 6.3149 4.614 4.614 4.636 4.534 4.731 3,075,436 4.6179 1.45%
2018-09-11 0 6.220 6.210 6.220 6.210 6.360 728,000 4,579,150 6.2900 4.549 4.541 4.549 4.541 4.651 995,517 4.5998 -0.48%
2018-09-10 0 6.250 6.240 6.250 6.210 6.590 1,076,176 6,873,404 6.3869 4.570 4.563 4.570 4.541 4.819 1,471,636 4.6706 -5.02%
2018-09-07 0 6.580 6.580 6.590 6.520 6.600 1,155,000 7,581,310 6.5639 4.812 4.812 4.819 4.768 4.826 1,579,426 4.8000 0.15%
2018-09-06 0 6.570 6.570 6.590 6.550 6.630 1,483,000 9,760,110 6.5813 4.804 4.804 4.819 4.790 4.848 2,027,955 4.8128 -0.76%
2018-09-05 0 6.620 6.620 6.630 6.530 6.700 2,498,000 16,552,190 6.6262 4.841 4.841 4.848 4.775 4.900 3,415,935 4.8456 -0.30%
2018-09-04 0 6.640 6.630 6.640 6.480 6.640 766,000 5,053,170 6.5968 4.856 4.848 4.856 4.739 4.856 1,047,481 4.8241 2.31%
2018-09-03 0 6.490 6.480 6.490 6.260 6.640 2,590,000 16,601,290 6.4098 4.746 4.739 4.746 4.578 4.856 3,541,742 4.6873 2.20%
2018-08-31 0 6.350 6.350 6.440 6.350 6.760 3,142,000 20,699,960 6.5881 4.644 4.644 4.709 4.644 4.943 4,296,585 4.8178 -2.76%
2018-08-30 0 6.530 6.530 6.550 6.500 6.910 9,845,000 65,680,350 6.6714 4.775 4.775 4.790 4.753 5.053 13,462,724 4.8787 2.19%
2018-08-29 0 6.390 6.370 6.400 6.360 6.560 1,914,000 12,266,260 6.4087 4.673 4.658 4.680 4.651 4.797 2,617,334 4.6865 -1.24%
2018-08-28 0 6.470 6.470 6.500 6.430 6.660 835,400 5,433,926 6.5046 4.731 4.731 4.753 4.702 4.870 1,142,383 4.7567 -1.37%
2018-08-27 0 6.560 6.510 6.560 6.200 6.610 921,000 5,974,480 6.4869 4.797 4.761 4.797 4.534 4.834 1,259,438 4.7438 4.13%
2018-08-24 0 6.300 6.280 6.320 6.250 6.310 170,000 1,069,210 6.2895 4.607 4.592 4.622 4.570 4.614 232,470 4.5994 -1.25%
2018-08-23 0 6.380 6.350 6.380 6.280 6.480 278,000 1,766,660 6.3549 4.666 4.644 4.666 4.592 4.739 380,156 4.6472 0.31%
2018-08-22 0 6.360 6.330 6.360 6.280 6.390 341,000 2,161,870 6.3398 4.651 4.629 4.651 4.592 4.673 466,307 4.6362 0.16%
2018-08-21 0 6.350 6.320 6.350 6.170 6.450 1,004,000 6,375,470 6.3501 4.644 4.622 4.644 4.512 4.717 1,372,938 4.6437 3.25%
2018-08-20 0 6.150 6.150 6.170 6.130 6.190 239,000 1,471,370 6.1564 4.497 4.497 4.512 4.483 4.527 326,825 4.5020 1.65%
2018-08-17 0 6.050 6.050 6.060 6.030 6.180 319,000 1,949,800 6.1122 4.424 4.424 4.432 4.410 4.519 436,222 4.4697 0.67%
2018-08-16 0 6.010 6.000 6.010 5.980 6.240 2,043,000 12,361,340 6.0506 4.395 4.388 4.395 4.373 4.563 2,793,737 4.4247 -2.44%
2018-08-15 0 6.160 6.160 6.180 6.160 6.440 1,157,000 7,239,080 6.2568 4.505 4.505 4.519 4.505 4.709 1,582,161 4.5754 -3.75%
2018-08-14 0 6.400 6.350 6.400 6.280 6.490 597,448 3,813,618 6.3832 4.680 4.644 4.680 4.592 4.746 816,991 4.6679 0.79%
2018-08-13 0 6.350 6.350 6.370 6.330 6.460 694,000 4,418,910 6.3673 4.644 4.644 4.658 4.629 4.724 949,023 4.6563 -3.35%
2018-08-10 0 6.570 6.540 6.600 6.540 6.640 539,000 3,545,780 6.5784 4.804 4.783 4.826 4.783 4.856 737,065 4.8107 0.61%
2018-08-09 0 6.530 6.510 6.530 6.370 6.570 383,000 2,491,390 6.5049 4.775 4.761 4.775 4.658 4.804 523,740 4.7569 2.67%
2018-08-08 0 6.360 6.340 6.360 6.330 6.550 1,300,000 8,275,535 6.3658 4.651 4.636 4.651 4.629 4.790 1,777,709 4.6552 -2.90%
2018-08-07 0 6.550 6.520 6.550 6.340 6.550 774,000 5,002,530 6.4632 4.790 4.768 4.790 4.636 4.790 1,058,420 4.7264 3.31%
2018-08-06 0 6.340 6.330 6.340 6.260 6.570 1,612,000 10,307,945 6.3945 4.636 4.629 4.636 4.578 4.804 2,204,359 4.6762 0.00%
2018-08-03 0 6.340 6.340 6.350 6.150 6.510 2,747,000 17,294,250 6.2957 4.636 4.636 4.644 4.497 4.761 3,756,435 4.6039 -2.91%
2018-08-02 0 6.530 6.520 6.530 6.430 6.950 4,071,700 26,757,317 6.5715 4.775 4.768 4.775 4.702 5.082 5,567,920 4.8056 -6.58%
2018-08-01 0 6.990 6.990 7.000 6.980 7.270 1,611,000 11,457,420 7.1120 5.112 5.112 5.119 5.104 5.316 2,202,991 5.2008 -2.24%
2018-07-31 0 7.150 7.150 7.180 7.150 7.330 1,199,000 8,665,730 7.2275 5.229 5.229 5.251 5.229 5.360 1,639,594 5.2853 -2.19%
2018-07-30 0 7.310 7.310 7.320 7.300 7.510 603,000 4,437,060 7.3583 5.346 5.346 5.353 5.338 5.492 824,583 5.3810 -2.53%
2018-07-27 0 7.500 7.480 7.500 7.340 7.560 796,000 5,933,390 7.4540 5.485 5.470 5.485 5.368 5.528 1,088,505 5.4510 -0.40%
2018-07-26 0 7.530 7.530 7.550 7.450 7.680 986,000 7,413,860 7.5191 5.507 5.507 5.521 5.448 5.616 1,348,324 5.4986 -0.66%
2018-07-25 0 7.580 7.540 7.580 7.460 7.600 550,000 4,148,750 7.5432 5.543 5.514 5.543 5.455 5.558 752,107 5.5162 1.47%
2018-07-24 0 7.470 7.440 7.470 7.330 7.470 1,623,000 12,039,340 7.4180 5.463 5.441 5.463 5.360 5.463 2,219,401 5.4246 2.05%
2018-07-23 0 7.320 7.300 7.320 7.290 7.440 1,600,800 11,705,194 7.3121 5.353 5.338 5.353 5.331 5.441 2,189,043 5.3472 -1.48%
2018-07-20 0 7.430 7.410 7.430 7.320 7.470 1,422,000 10,500,390 7.3842 5.433 5.419 5.433 5.353 5.463 1,944,540 5.3999 -1.07%
2018-07-19 0 7.510 7.480 7.510 7.440 7.580 929,200 6,978,183 7.5099 5.492 5.470 5.492 5.441 5.543 1,270,651 5.4918 0.54%
2018-07-18 0 7.470 7.470 7.480 7.420 7.610 2,421,000 18,195,250 7.5156 5.463 5.463 5.470 5.426 5.565 3,310,640 5.4960 -1.58%
2018-07-17 0 7.590 7.560 7.590 7.380 7.590 991,000 7,466,605 7.5344 5.550 5.528 5.550 5.397 5.550 1,355,161 5.5098 0.13%
2018-07-16 0 7.580 7.580 7.590 7.480 7.620 887,000 6,719,665 7.5757 5.543 5.543 5.550 5.470 5.572 1,212,944 5.5400 0.13%
2018-07-13 0 7.570 7.500 7.570 7.350 7.590 1,734,031 13,002,431 7.4984 5.536 5.485 5.536 5.375 5.550 2,371,232 5.4834 0.26%
2018-07-12 0 7.550 7.520 7.550 7.410 7.610 2,237,497 16,888,077 7.5478 5.521 5.499 5.521 5.419 5.565 3,059,706 5.5195 1.75%
2018-07-11 0 7.420 7.420 7.440 7.300 7.500 1,037,000 7,679,700 7.4057 5.426 5.426 5.441 5.338 5.485 1,418,064 5.4156 -0.54%
2018-07-10 0 7.460 7.440 7.460 7.400 7.650 2,640,000 19,701,700 7.4628 5.455 5.441 5.455 5.411 5.594 3,610,116 5.4574 -0.93%
2018-07-09 0 7.530 7.530 7.560 7.460 7.580 856,000 6,436,030 7.5187 5.507 5.507 5.528 5.455 5.543 1,170,553 5.4983 1.48%
2018-07-06 0 7.420 7.420 7.460 7.330 7.560 1,992,504 14,775,645 7.4156 5.426 5.426 5.455 5.360 5.528 2,724,686 5.4229 -0.27%
2018-07-05 0 7.440 7.430 7.440 7.390 7.630 4,976,000 37,413,020 7.5187 5.441 5.433 5.441 5.404 5.580 6,804,521 5.4983 -1.59%
2018-07-04 0 7.560 7.560 7.570 7.420 7.800 1,897,000 14,399,900 7.5909 5.528 5.528 5.536 5.426 5.704 2,594,087 5.5510 -2.45%
2018-07-03 0 7.750 7.710 7.750 7.310 7.900 2,892,000 22,007,660 7.6098 5.667 5.638 5.667 5.346 5.777 3,954,718 5.5649 -3.25%
2018-06-29 0 8.010 8.000 8.010 7.550 8.050 3,397,000 26,742,910 7.8725 5.858 5.850 5.858 5.521 5.887 4,645,289 5.7570 5.92%
2018-06-28 0 8.100 8.090 8.100 8.060 8.300 3,509,000 28,485,280 8.1178 5.530 5.523 5.530 5.503 5.667 5,139,606 5.5423 -0.37%
2018-06-27 0 8.130 8.120 8.130 8.130 8.310 3,422,000 28,102,840 8.2124 5.551 5.544 5.551 5.551 5.674 5,012,178 5.6069 -0.97%
2018-06-26 0 8.210 8.210 8.220 8.120 8.300 1,917,297 15,699,196 8.1882 5.605 5.605 5.612 5.544 5.667 2,808,250 5.5904 -1.08%
2018-06-25 0 8.300 8.300 8.310 8.250 8.380 2,816,000 23,416,963 8.3157 5.667 5.667 5.674 5.633 5.721 4,124,574 5.6774 -1.31%
2018-06-22 0 8.410 8.410 8.420 8.160 8.450 2,307,000 19,181,295 8.3144 5.742 5.742 5.749 5.571 5.769 3,379,046 5.6765 1.20%
2018-06-21 0 8.310 8.310 8.320 8.290 8.600 1,903,000 15,980,960 8.3978 5.674 5.674 5.680 5.660 5.872 2,787,310 5.7335 -2.12%
2018-06-20 0 8.490 8.490 8.500 8.270 8.550 2,342,000 19,712,735 8.4171 5.796 5.796 5.803 5.646 5.837 3,430,310 5.7466 0.83%
2018-06-19 0 8.420 8.420 8.430 8.390 8.750 2,951,487 25,157,931 8.5238 5.749 5.749 5.755 5.728 5.974 4,323,021 5.8195 -4.32%
2018-06-15 0 8.800 8.780 8.800 8.750 8.920 2,410,000 21,252,740 8.8186 6.008 5.994 6.008 5.974 6.090 3,529,909 6.0208 -1.46%
2018-06-14 0 8.930 8.930 8.940 8.850 9.010 2,426,000 21,645,028 8.9221 6.097 6.097 6.104 6.042 6.151 3,553,344 6.0915 -1.22%
2018-06-13 0 9.040 9.030 9.040 8.880 9.080 2,054,000 18,506,037 9.0098 6.172 6.165 6.172 6.063 6.199 3,008,478 6.1513 0.67%
2018-06-12 0 8.980 8.980 9.000 8.830 9.090 2,973,000 26,659,585 8.9672 6.131 6.131 6.145 6.029 6.206 4,354,531 6.1223 0.79%
2018-06-11 0 8.910 8.910 8.970 8.760 9.020 3,379,000 30,195,045 8.9361 6.083 6.083 6.124 5.981 6.158 4,949,196 6.1010 1.37%
2018-06-08 0 8.790 8.790 8.800 8.770 9.180 5,408,000 47,996,655 8.8751 6.001 6.001 6.008 5.988 6.268 7,921,057 6.0594 -4.56%
2018-06-07 0 9.210 9.210 9.220 9.060 9.280 4,112,000 37,627,529 9.1507 6.288 6.288 6.295 6.186 6.336 6,022,815 6.2475 -0.22%
2018-06-06 0 9.230 9.220 9.230 9.170 9.320 2,879,000 26,556,185 9.2241 6.302 6.295 6.302 6.261 6.363 4,216,850 6.2976 -0.75%
2018-06-05 0 9.300 9.260 9.300 9.100 9.350 3,342,187 30,903,343 9.2464 6.349 6.322 6.349 6.213 6.384 4,895,276 6.3129 0.22%
2018-06-04 0 9.280 9.240 9.280 8.900 9.340 6,878,000 63,588,325 9.2452 6.336 6.308 6.336 6.076 6.377 10,074,155 6.3120 3.69%
2018-06-01 0 8.950 8.940 8.950 8.700 9.150 4,583,370 40,702,873 8.8806 6.110 6.104 6.110 5.940 6.247 6,713,228 6.0631 -2.82%
2018-05-31 0 9.210 9.210 9.220 8.500 9.220 12,972,131 117,644,048 9.0690 6.288 6.288 6.295 5.803 6.295 19,000,183 6.1917 4.78%
2018-05-30 0 8.790 8.790 8.800 8.460 8.800 5,739,500 49,609,729 8.6436 6.001 6.001 6.008 5.776 6.008 8,406,602 5.9013 -0.57%
2018-05-29 0 8.840 8.820 8.840 8.480 8.840 4,571,000 39,654,513 8.6752 6.035 6.022 6.035 5.790 6.035 6,695,109 5.9229 4.12%
2018-05-28 0 8.490 8.480 8.490 8.410 8.540 1,590,000 13,493,880 8.4867 5.796 5.790 5.796 5.742 5.831 2,328,861 5.7942 0.95%
2018-05-25 0 8.410 8.400 8.410 8.400 8.510 1,510,000 12,775,049 8.4603 5.742 5.735 5.742 5.735 5.810 2,211,686 5.7762 -0.59%
2018-05-24 0 8.460 8.450 8.460 8.300 8.490 1,523,000 12,833,940 8.4267 5.776 5.769 5.776 5.667 5.796 2,230,727 5.7533 2.05%
2018-05-23 0 8.290 8.290 8.300 8.290 8.650 2,153,000 18,205,260 8.4558 5.660 5.660 5.667 5.660 5.906 3,153,483 5.7731 -3.38%
2018-05-21 0 8.580 8.570 8.580 8.400 8.780 3,921,578 33,832,416 8.6272 5.858 5.851 5.858 5.735 5.994 5,743,906 5.8901 2.51%
2018-05-18 0 8.370 8.360 8.370 8.280 8.390 2,332,000 19,469,285 8.3488 5.715 5.708 5.715 5.653 5.728 3,415,663 5.7000 0.84%
2018-05-17 0 8.300 8.300 8.310 8.160 8.400 1,852,000 15,377,555 8.3032 5.667 5.667 5.674 5.571 5.735 2,712,610 5.6689 0.73%
2018-05-16 0 8.240 8.240 8.250 8.150 8.310 2,476,586 20,353,906 8.2185 5.626 5.626 5.633 5.564 5.674 3,627,437 5.6111 0.12%
2018-05-15 0 8.230 8.230 8.260 8.230 8.380 1,717,000 14,204,400 8.2728 5.619 5.619 5.639 5.619 5.721 2,514,877 5.6481 -1.08%
2018-05-14 0 8.320 8.320 8.330 8.200 8.390 2,005,000 16,677,090 8.3178 5.680 5.680 5.687 5.598 5.728 2,936,708 5.6788 0.73%
2018-05-11 0 8.260 8.260 8.280 8.250 8.350 1,203,000 9,976,925 8.2934 5.639 5.639 5.653 5.633 5.701 1,762,025 5.6622 0.12%
2018-05-10 0 8.250 8.210 8.250 8.170 8.360 909,000 7,488,270 8.2379 5.633 5.605 5.633 5.578 5.708 1,331,405 5.6243 -0.24%
2018-05-09 0 8.270 8.270 8.300 8.230 8.480 1,050,000 8,731,840 8.3160 5.646 5.646 5.667 5.619 5.790 1,537,927 5.6777 -1.90%
2018-05-08 0 8.430 8.430 8.450 8.320 8.450 1,137,000 9,548,000 8.3975 5.755 5.755 5.769 5.680 5.769 1,665,355 5.7333 0.60%
2018-05-07 0 8.380 8.380 8.390 8.130 8.420 1,387,000 11,566,300 8.3391 5.721 5.721 5.728 5.551 5.749 2,031,528 5.6934 2.07%
2018-05-04 0 8.210 8.200 8.210 8.100 8.250 1,525,000 12,489,270 8.1897 5.605 5.598 5.605 5.530 5.633 2,233,656 5.5914 -0.36%
2018-05-03 0 8.240 8.230 8.260 8.080 8.320 1,516,000 12,429,940 8.1992 5.626 5.619 5.639 5.517 5.680 2,220,474 5.5979 -0.12%
2018-05-02 0 8.250 8.250 8.260 8.080 8.290 2,406,000 19,794,469 8.2271 5.633 5.633 5.639 5.517 5.660 3,524,050 5.6170 2.61%
2018-04-30 0 8.040 8.040 8.100 8.020 8.150 852,000 6,879,580 8.0746 5.489 5.489 5.530 5.476 5.564 1,247,918 5.5128 -1.35%
2018-04-27 0 8.150 8.110 8.150 8.040 8.160 736,000 5,966,841 8.1071 5.564 5.537 5.564 5.489 5.571 1,078,014 5.5350 0.74%
2018-04-26 0 8.090 8.090 8.130 8.080 8.210 1,652,000 13,400,865 8.1119 5.523 5.523 5.551 5.517 5.605 2,419,672 5.5383 -1.46%
2018-04-25 0 8.210 8.210 8.260 8.050 8.290 1,889,000 15,440,151 8.1737 5.605 5.605 5.639 5.496 5.660 2,766,804 5.5805 0.24%
2018-04-24 0 8.190 8.190 8.200 7.910 8.250 3,742,000 30,312,945 8.1007 5.592 5.592 5.598 5.400 5.633 5,480,879 5.5307 3.93%
2018-04-23 0 7.880 7.880 7.890 7.820 8.190 3,883,000 30,990,995 7.9812 5.380 5.380 5.387 5.339 5.592 5,687,401 5.4491 -3.19%
2018-04-20 0 8.140 8.140 8.150 8.100 8.250 1,380,000 11,246,710 8.1498 5.557 5.557 5.564 5.530 5.633 2,021,276 5.5642 -1.93%
2018-04-19 0 8.300 8.270 8.300 8.070 8.340 2,808,000 23,172,261 8.2522 5.667 5.646 5.667 5.510 5.694 4,112,856 5.6341 3.23%
2018-04-18 0 8.040 8.040 8.060 7.940 8.340 4,284,000 34,499,700 8.0532 5.489 5.489 5.503 5.421 5.694 6,274,743 5.4982 -2.31%
2018-04-17 0 8.230 8.220 8.240 8.100 8.440 4,939,000 41,123,050 8.3262 5.619 5.612 5.626 5.530 5.762 7,234,116 5.6846 0.00%
2018-04-16 0 8.230 8.230 8.250 8.180 8.530 3,022,700 24,963,121 8.2586 5.619 5.619 5.633 5.585 5.824 4,427,326 5.6384 -2.60%
2018-04-13 0 8.450 8.430 8.450 8.370 8.580 3,409,000 28,840,710 8.4602 5.769 5.755 5.769 5.715 5.858 4,993,137 5.7761 -0.24%
2018-04-12 0 8.470 8.460 8.470 8.350 8.780 4,378,500 37,407,555 8.5435 5.783 5.776 5.783 5.701 5.994 6,413,156 5.8329 -3.86%
2018-04-11 0 8.810 8.810 8.820 8.320 8.900 4,974,000 43,112,970 8.6677 6.015 6.015 6.022 5.680 6.076 7,285,380 5.9177 3.40%
2018-04-10 0 8.520 8.520 8.560 8.080 8.610 4,263,000 35,745,045 8.3850 5.817 5.817 5.844 5.517 5.878 6,243,984 5.7247 5.45%
2018-04-09 0 8.080 8.000 8.080 7.800 8.270 4,577,000 36,920,256 8.0665 5.517 5.462 5.517 5.325 5.646 6,703,897 5.5073 3.32%
2018-04-06 0 7.820 7.810 7.820 7.800 8.200 4,590,800 36,144,863 7.8733 5.339 5.332 5.339 5.325 5.598 6,724,110 5.3754 -3.46%
2018-04-04 0 8.100 8.100 8.110 8.100 8.560 3,069,000 25,431,300 8.2865 5.530 5.530 5.537 5.530 5.844 4,495,141 5.6575 -4.71%
2018-04-03 0 8.500 8.500 8.530 8.420 8.900 3,185,000 27,144,079 8.5225 5.803 5.803 5.824 5.749 6.076 4,665,046 5.8186 -5.03%
2018-03-29 0 8.950 8.860 8.950 8.410 8.950 2,119,000 18,396,910 8.6819 6.110 6.049 6.110 5.742 6.110 3,103,683 5.9274 4.19%
2018-03-28 0 8.590 8.580 8.590 8.500 9.000 2,308,000 20,086,630 8.7030 5.865 5.858 5.865 5.803 6.145 3,380,510 5.9419 -4.98%
2018-03-27 0 9.040 9.030 9.040 9.000 9.240 1,645,000 15,050,981 9.1495 6.172 6.165 6.172 6.145 6.308 2,409,419 6.2467 2.03%
2018-03-26 0 8.860 8.860 8.880 8.600 8.890 810,000 7,137,205 8.8114 6.049 6.049 6.063 5.872 6.070 1,186,401 6.0158 2.67%
2018-03-23 0 8.630 8.630 8.660 8.520 8.820 1,600,000 13,858,980 8.6619 5.892 5.892 5.913 5.817 6.022 2,343,508 5.9138 -3.90%
2018-03-22 0 8.980 8.940 8.980 8.900 9.510 2,664,000 24,318,530 9.1286 6.131 6.104 6.131 6.076 6.493 3,901,941 6.2324 -3.65%
2018-03-21 0 9.320 9.320 9.330 9.320 9.680 1,662,000 15,796,980 9.5048 6.363 6.363 6.370 6.363 6.609 2,434,319 6.4893 -2.82%
2018-03-20 0 9.590 9.590 9.600 9.500 9.660 835,000 7,992,675 9.5721 6.547 6.547 6.554 6.486 6.595 1,223,018 6.5352 -0.93%
2018-03-19 0 9.680 9.680 9.690 9.530 9.740 697,000 6,719,140 9.6401 6.609 6.609 6.616 6.506 6.650 1,020,891 6.5816 1.89%
2018-03-16 0 9.500 9.500 9.570 9.500 9.760 1,013,000 9,698,825 9.5744 6.486 6.486 6.534 6.486 6.664 1,483,733 6.5368 -1.96%
2018-03-15 0 9.690 9.670 9.690 9.550 9.700 800,000 7,683,520 9.6044 6.616 6.602 6.616 6.520 6.623 1,171,754 6.5573 0.62%
2018-03-14 0 9.630 9.590 9.630 9.510 9.700 428,000 4,105,060 9.5913 6.575 6.547 6.575 6.493 6.623 626,888 6.5483 -0.41%
2018-03-13 0 9.670 9.650 9.670 9.550 9.800 913,000 8,801,155 9.6398 6.602 6.588 6.602 6.520 6.691 1,337,264 6.5815 -1.83%
2018-03-12 0 9.850 9.840 9.850 9.630 9.950 1,254,000 12,293,775 9.8036 6.725 6.718 6.725 6.575 6.793 1,836,724 6.6933 2.60%
2018-03-09 0 9.600 9.540 9.600 9.490 9.690 1,210,000 11,582,490 9.5723 6.554 6.513 6.554 6.479 6.616 1,772,278 6.5354 0.00%
2018-03-08 0 9.600 9.590 9.600 9.470 9.650 1,547,000 14,799,060 9.5663 6.554 6.547 6.554 6.466 6.588 2,265,879 6.5313 1.59%
2018-03-07 0 9.450 9.420 9.450 9.330 9.760 1,419,000 13,487,070 9.5046 6.452 6.431 6.452 6.370 6.664 2,078,399 6.4892 -1.05%
2018-03-06 0 9.550 9.500 9.550 9.340 9.620 1,575,000 14,965,350 9.5018 6.520 6.486 6.520 6.377 6.568 2,306,891 6.4872 1.60%
2018-03-05 0 9.400 9.400 9.420 9.300 9.570 1,338,000 12,583,903 9.4050 6.418 6.418 6.431 6.349 6.534 1,959,759 6.4211 -1.98%
2018-03-02 0 9.590 9.510 9.590 9.310 9.590 1,216,000 11,475,475 9.4371 6.547 6.493 6.547 6.356 6.547 1,781,066 6.4430 -0.31%
2018-03-01 0 9.620 9.560 9.620 9.500 9.680 1,445,000 13,864,080 9.5945 6.568 6.527 6.568 6.486 6.609 2,116,481 6.5505 -0.31%
2018-02-28 0 9.650 9.650 9.660 9.380 9.830 2,996,000 28,482,265 9.5068 6.588 6.588 6.595 6.404 6.711 4,388,219 6.4906 -0.62%
2018-02-27 0 9.710 9.660 9.710 9.500 10.10 2,008,000 19,447,400 9.6850 6.629 6.595 6.629 6.486 6.896 2,941,102 6.6123 -2.41%
2018-02-26 0 9.950 9.950 9.980 9.880 10.42 2,518,000 25,258,990 10.031 6.793 6.793 6.814 6.745 7.114 3,688,096 6.8488 -3.40%
2018-02-23 0 10.30 10.24 10.30 10.04 10.36 1,510,000 15,491,920 10.260 7.032 6.991 7.032 6.855 7.073 2,211,686 7.0046 1.38%
2018-02-22 0 10.16 10.16 10.20 9.970 10.28 3,605,000 36,607,290 10.155 6.937 6.937 6.964 6.807 7.019 5,280,216 6.9329 -1.93%
2018-02-21 0 10.36 10.34 10.36 9.980 10.36 891,000 9,128,680 10.245 7.073 7.060 7.073 6.814 7.073 1,305,041 6.9949 3.39%
2018-02-20 0 10.02 10.00 10.02 9.880 10.18 663,000 6,642,990 10.020 6.841 6.827 6.841 6.745 6.950 971,091 6.8407 0.40%
2018-02-15 0 9.980 9.980 10.00 9.750 10.06 706,000 6,981,890 9.8894 6.814 6.814 6.827 6.657 6.868 1,034,073 6.7518 2.04%
2018-02-14 0 9.780 9.720 9.780 9.220 9.780 958,900 9,124,620 9.5157 6.677 6.636 6.677 6.295 6.677 1,404,494 6.4967 6.07%
2018-02-13 0 9.220 9.210 9.220 9.210 9.580 945,000 8,853,915 9.3692 6.295 6.288 6.295 6.288 6.541 1,384,134 6.3967 -1.39%
2018-02-12 0 9.350 9.350 9.360 8.910 9.460 1,318,000 12,133,180 9.2058 6.384 6.384 6.390 6.083 6.459 1,930,465 6.2851 6.01%
2018-02-09 0 8.820 8.810 8.820 8.700 9.190 3,077,000 27,346,880 8.8875 6.022 6.015 6.022 5.940 6.274 4,506,859 6.0678 -5.06%
2018-02-08 0 9.290 9.240 9.290 9.210 9.460 2,184,000 20,268,440 9.2804 6.343 6.308 6.343 6.288 6.459 3,198,888 6.3361 0.87%
2018-02-07 0 9.210 9.210 9.230 9.100 9.940 2,296,000 21,828,800 9.5073 6.288 6.288 6.302 6.213 6.786 3,362,934 6.4910 -3.46%
2018-02-06 0 9.540 9.490 9.540 9.410 9.950 3,741,000 36,412,445 9.7333 6.513 6.479 6.513 6.425 6.793 5,479,415 6.6453 -6.47%
2018-02-05 0 10.20 10.18 10.20 9.730 10.26 2,586,606 26,237,857 10.144 6.964 6.950 6.964 6.643 7.005 3,788,582 6.9255 0.20%
2018-02-02 0 10.18 10.18 10.20 10.12 10.60 2,459,000 25,309,590 10.293 6.950 6.950 6.964 6.909 7.237 3,601,679 7.0272 -2.49%
2018-02-01 0 10.44 10.44 10.54 10.44 10.90 1,193,000 12,684,060 10.632 7.128 7.128 7.196 7.128 7.442 1,747,378 7.2589 -2.79%
2018-01-31 0 10.74 10.70 10.74 10.60 10.80 1,902,000 20,300,680 10.673 7.333 7.305 7.333 7.237 7.374 2,785,845 7.2871 -1.29%
2018-01-30 0 10.88 10.84 10.90 10.72 11.34 3,179,000 34,733,020 10.926 7.428 7.401 7.442 7.319 7.742 4,656,257 7.4594 -4.23%
2018-01-29 0 11.36 11.36 11.40 11.20 11.88 3,189,000 36,585,300 11.472 7.756 7.756 7.783 7.647 8.111 4,670,904 7.8326 -0.18%
2018-01-26 0 11.38 11.36 11.38 10.92 11.46 3,831,000 42,871,840 11.191 7.770 7.756 7.770 7.455 7.824 5,611,237 7.6404 4.21%
2018-01-25 0 10.92 10.92 10.94 10.78 11.04 1,421,000 15,568,340 10.956 7.455 7.455 7.469 7.360 7.537 2,081,328 7.4800 0.37%
2018-01-24 0 10.88 10.88 10.90 10.72 10.88 1,069,154 11,520,484 10.775 7.428 7.428 7.442 7.319 7.428 1,565,982 7.3567 1.30%
2018-01-23 0 10.74 10.74 10.80 10.66 10.88 2,072,969 22,262,051 10.739 7.333 7.333 7.374 7.278 7.428 3,036,262 7.3321 0.37%
2018-01-22 0 10.70 10.68 10.70 10.52 10.78 2,023,000 21,522,040 10.639 7.305 7.292 7.305 7.182 7.360 2,963,073 7.2634 1.71%
2018-01-19 0 10.52 10.50 10.52 10.50 10.90 2,362,000 25,162,460 10.653 7.182 7.169 7.182 7.169 7.442 3,459,604 7.2732 -1.87%
2018-01-18 0 10.72 10.70 10.72 10.70 11.14 2,388,000 25,835,780 10.819 7.319 7.305 7.319 7.305 7.606 3,497,686 7.3865 -2.55%
2018-01-17 0 11.00 10.98 11.00 10.78 11.18 1,108,000 12,147,990 10.964 7.510 7.496 7.510 7.360 7.633 1,622,879 7.4855 -1.26%
2018-01-16 0 11.14 11.10 11.14 10.50 11.16 3,967,000 43,758,220 11.031 7.606 7.578 7.606 7.169 7.619 5,810,435 7.5310 6.70%
2018-01-15 0 10.44 10.44 10.50 10.44 11.38 5,978,000 65,790,020 11.005 7.128 7.128 7.169 7.128 7.770 8,755,932 7.5138 -2.43%
2018-01-12 0 10.70 10.66 10.70 10.30 10.80 3,265,000 34,761,000 10.647 7.305 7.278 7.305 7.032 7.374 4,782,221 7.2688 3.28%
2018-01-11 0 10.36 10.34 10.36 10.18 10.66 1,951,000 20,394,940 10.454 7.073 7.060 7.073 6.950 7.278 2,857,615 7.1370 -0.19%
2018-01-10 0 10.38 10.36 10.38 10.18 10.56 2,413,000 25,022,110 10.370 7.087 7.073 7.087 6.950 7.210 3,534,303 7.0798 -1.70%
2018-01-09 0 10.56 10.56 10.58 9.890 10.56 4,801,000 48,780,094 10.160 7.210 7.210 7.223 6.752 7.210 7,031,989 6.9369 3.73%
2018-01-08 0 10.18 10.10 10.18 9.530 10.22 5,354,000 53,626,750 10.016 6.950 6.896 6.950 6.506 6.978 7,841,963 6.8384 6.60%
2018-01-05 0 9.550 9.490 9.550 9.460 9.650 1,129,000 10,762,250 9.5326 6.520 6.479 6.520 6.459 6.588 1,653,638 6.5082 -0.21%
2018-01-04 0 9.570 9.530 9.570 9.330 9.570 2,311,800 21,841,640 9.4479 6.534 6.506 6.534 6.370 6.534 3,386,076 6.4504 1.06%
2018-01-03 0 9.470 9.420 9.470 9.360 9.500 987,908 9,320,098 9.4342 6.466 6.431 6.466 6.390 6.486 1,446,981 6.4411 0.32%
2018-01-02 0 9.440 9.390 9.440 9.200 9.530 2,748,000 26,019,830 9.4686 6.445 6.411 6.445 6.281 6.506 4,024,975 6.4646 2.28%
2017-12-29 0 9.230 9.230 9.240 9.210 9.440 937,000 8,724,290 9.3109 6.302 6.302 6.308 6.288 6.445 1,372,417 6.3569 -1.91%
2017-12-28 0 9.410 9.410 9.430 9.240 9.500 669,000 6,304,790 9.4242 6.425 6.425 6.438 6.308 6.486 979,879 6.4343 0.86%
2017-12-27 0 9.330 9.300 9.330 9.300 9.650 1,462,000 13,698,490 9.3697 6.370 6.349 6.370 6.349 6.588 2,141,380 6.3970 -3.42%
2017-12-22 0 9.660 9.650 9.670 9.440 9.900 2,996,000 29,033,000 9.6906 6.595 6.588 6.602 6.445 6.759 4,388,219 6.6161 2.55%
2017-12-21 0 9.420 9.410 9.420 8.970 9.460 3,295,000 30,504,730 9.2579 6.431 6.425 6.431 6.124 6.459 4,826,162 6.3207 5.13%
2017-12-20 0 8.960 8.960 8.980 8.820 9.160 1,641,000 14,752,770 8.9901 6.117 6.117 6.131 6.022 6.254 2,403,560 6.1379 -0.22%
2017-12-19 0 8.980 8.960 8.980 8.760 9.180 1,611,000 14,415,140 8.9479 6.131 6.117 6.131 5.981 6.268 2,359,620 6.1091 -0.99%
2017-12-18 0 9.070 9.050 9.070 8.660 9.180 2,065,000 18,608,210 9.0112 6.192 6.179 6.192 5.913 6.268 3,024,590 6.1523 4.86%
2017-12-15 0 8.650 8.650 8.670 8.650 9.130 2,099,000 18,646,715 8.8836 5.906 5.906 5.919 5.906 6.233 3,074,389 6.0652 -5.26%
2017-12-14 0 9.130 9.130 9.140 8.460 9.130 3,346,000 29,584,880 8.8419 6.233 6.233 6.240 5.776 6.233 4,900,861 6.0367 8.18%
2017-12-13 0 8.440 8.430 8.440 8.290 8.590 603,000 5,088,960 8.4394 5.762 5.755 5.762 5.660 5.865 883,210 5.7619 -1.63%
2017-12-12 0 8.580 8.580 8.590 8.480 8.660 542,000 4,644,220 8.5687 5.858 5.858 5.865 5.790 5.913 793,863 5.8502 -0.23%
2017-12-11 0 8.600 8.570 8.600 8.340 8.630 840,000 7,122,600 8.4793 5.872 5.851 5.872 5.694 5.892 1,230,342 5.7891 2.26%
2017-12-08 0 8.410 8.380 8.410 8.300 8.440 969,000 8,115,750 8.3754 5.742 5.721 5.742 5.667 5.762 1,419,287 5.7182 1.57%
2017-12-07 0 8.280 8.280 8.290 8.210 8.600 1,277,000 10,614,920 8.3124 5.653 5.653 5.660 5.605 5.872 1,870,412 5.6752 -3.61%
2017-12-06 0 8.590 8.570 8.590 8.420 8.770 3,700,000 31,920,790 8.6272 5.865 5.851 5.865 5.749 5.988 5,419,362 5.8901 -1.15%
2017-12-05 0 8.690 8.680 8.690 8.650 8.830 1,769,678 15,380,658 8.6912 5.933 5.926 5.933 5.906 6.029 2,592,034 5.9338 -0.69%
2017-12-04 0 8.750 8.740 8.760 8.680 8.900 892,000 7,820,193 8.7670 5.974 5.967 5.981 5.926 6.076 1,306,506 5.9856 0.57%
2017-12-01 0 8.700 8.700 8.710 8.500 8.730 822,000 7,128,950 8.6727 5.940 5.940 5.947 5.803 5.960 1,203,977 5.9212 1.28%
2017-11-30 0 8.590 8.590 8.610 8.590 9.000 1,795,000 15,656,940 8.7225 5.865 5.865 5.878 5.865 6.145 2,629,123 5.9552 -3.37%
2017-11-29 0 8.890 8.890 8.900 8.810 9.000 795,000 7,080,210 8.9059 6.070 6.070 6.076 6.015 6.145 1,164,431 6.0804 1.02%
2017-11-28 0 8.800 8.800 8.820 8.620 8.950 1,634,193 14,333,029 8.7707 6.008 6.008 6.022 5.885 6.110 2,393,590 5.9881 -1.46%
2017-11-27 0 8.930 8.930 8.950 8.930 9.020 756,000 6,788,880 8.9800 6.097 6.097 6.110 6.097 6.158 1,107,308 6.1310 -1.00%
2017-11-24 0 9.020 9.010 9.020 8.910 9.100 408,003 3,676,056 9.0099 6.158 6.151 6.158 6.083 6.213 597,599 6.1514 0.22%
2017-11-23 0 9.000 9.000 9.010 8.980 9.230 1,016,373 9,239,119 9.0903 6.145 6.145 6.151 6.131 6.302 1,488,674 6.2063 -2.81%
2017-11-22 0 9.260 9.220 9.260 9.080 9.260 1,500,278 13,745,885 9.1622 6.322 6.295 6.322 6.199 6.322 2,197,446 6.2554 0.43%
2017-11-21 0 9.220 9.190 9.220 9.030 9.400 1,213,000 11,131,540 9.1769 6.295 6.274 6.295 6.165 6.418 1,776,672 6.2654 2.44%
2017-11-20 0 9.000 9.000 9.020 8.860 9.190 2,033,001 18,335,888 9.0191 6.145 6.145 6.158 6.049 6.274 2,977,721 6.1577 -1.75%
2017-11-17 0 9.160 9.160 9.180 9.150 9.360 2,288,212 21,116,310 9.2283 6.254 6.254 6.268 6.247 6.390 3,351,527 6.3005 -1.93%
2017-11-16 0 9.340 9.300 9.340 9.100 9.470 2,602,000 24,353,940 9.3597 6.377 6.349 6.377 6.213 6.466 3,811,130 6.3902 0.54%
2017-11-15 0 9.290 9.260 9.290 9.250 9.670 2,563,000 24,128,758 9.4143 6.343 6.322 6.343 6.315 6.602 3,754,007 6.4275 -2.72%
2017-11-14 0 9.550 9.550 9.560 9.400 9.610 1,710,394 16,249,111 9.5002 6.520 6.520 6.527 6.418 6.561 2,505,201 6.4862 -0.31%
2017-11-13 0 9.580 9.560 9.580 9.370 9.610 1,102,005 10,488,277 9.5174 6.541 6.527 6.541 6.397 6.561 1,614,098 6.4979 -0.62%
2017-11-10 0 9.640 9.610 9.640 9.370 9.660 2,214,500 21,054,010 9.5073 6.582 6.561 6.582 6.397 6.595 3,243,561 6.4910 1.90%
2017-11-09 0 9.460 9.460 9.480 9.400 9.670 1,541,240 14,675,032 9.5216 6.459 6.459 6.472 6.418 6.602 2,257,443 6.5007 -0.21%
2017-11-08 0 9.480 9.470 9.480 9.350 9.770 3,128,643 29,855,932 9.5428 6.472 6.466 6.472 6.384 6.670 4,582,500 6.5152 1.61%
2017-11-07 0 9.330 9.330 9.340 9.140 9.590 6,613,500 61,218,935 9.2567 6.370 6.370 6.377 6.240 6.547 9,686,744 6.3199 -2.71%
2017-11-06 0 9.590 9.570 9.590 9.420 9.740 6,468,081 61,519,283 9.5112 6.547 6.534 6.547 6.431 6.650 9,473,750 6.4937 -1.54%
2017-11-03 0 9.740 9.720 9.740 9.670 9.950 1,216,996 11,871,970 9.7551 6.650 6.636 6.650 6.602 6.793 1,782,525 6.6602 -1.52%
2017-11-02 0 9.890 9.860 9.900 9.830 10.14 2,082,411 20,678,984 9.9303 6.752 6.732 6.759 6.711 6.923 3,050,092 6.7798 -2.08%
2017-11-01 0 10.10 10.08 10.10 9.820 10.30 2,891,536 29,203,608 10.100 6.896 6.882 6.896 6.704 7.032 4,235,211 6.8954 3.27%
2017-10-31 0 9.780 9.780 9.840 9.710 10.04 2,623,930 25,908,909 9.8741 6.677 6.677 6.718 6.629 6.855 3,843,251 6.7414 -1.21%
2017-10-30 0 9.900 9.890 9.900 9.860 10.30 3,754,757 37,512,208 9.9906 6.759 6.752 6.759 6.732 7.032 5,499,564 6.8209 -2.94%
2017-10-27 0 10.20 10.18 10.20 10.00 10.54 3,742,344 38,880,813 10.389 6.964 6.950 6.964 6.827 7.196 5,481,383 7.0932 -1.54%
2017-10-26 0 10.36 10.36 10.38 9.870 10.40 4,880,312 49,627,286 10.169 7.073 7.073 7.087 6.739 7.100 7,148,156 6.9427 -0.58%
2017-10-25 0 10.42 10.42 10.44 10.24 10.58 3,005,296 31,421,748 10.455 7.114 7.114 7.128 6.991 7.223 4,401,834 7.1383 1.36%
2017-10-24 0 10.28 10.28 10.30 10.28 10.60 2,403,000 25,038,360 10.420 7.019 7.019 7.032 7.019 7.237 3,519,656 7.1139 -2.84%
2017-10-23 0 10.58 10.56 10.58 10.34 10.72 6,468,000 68,249,420 10.552 7.223 7.210 7.223 7.060 7.319 9,473,631 7.2041 0.95%
2017-10-20 0 10.48 10.40 10.48 10.22 10.50 4,192,000 43,747,340 10.436 7.155 7.100 7.155 6.978 7.169 6,139,991 7.1250 3.15%
2017-10-19 0 10.16 10.14 10.16 10.12 10.64 3,951,000 40,824,820 10.333 6.937 6.923 6.937 6.909 7.264 5,787,000 7.0546 -2.50%
2017-10-18 0 10.42 10.40 10.46 10.26 10.88 6,180,000 65,140,460 10.541 7.114 7.100 7.141 7.005 7.428 9,051,799 7.1964 -3.34%
2017-10-17 0 10.78 10.78 10.80 10.20 10.86 4,040,670 42,787,301 10.589 7.360 7.360 7.374 6.964 7.415 5,918,339 7.2296 3.65%
2017-10-16 0 10.40 10.40 10.42 10.04 10.96 9,146,000 95,941,800 10.490 7.100 7.100 7.114 6.855 7.483 13,396,077 7.1619 2.77%
2017-10-13 0 10.12 10.10 10.12 10.12 10.54 4,899,194 50,439,410 10.295 6.909 6.896 6.909 6.909 7.196 7,175,813 7.0291 -3.98%
2017-10-12 0 10.54 10.48 10.54 10.02 10.80 7,338,136 76,626,794 10.442 7.196 7.155 7.196 6.841 7.374 10,748,113 7.1293 3.54%
2017-10-11 0 10.18 10.16 10.18 9.600 10.52 7,516,000 76,514,250 10.180 6.950 6.937 6.950 6.554 7.182 11,008,629 6.9504 4.41%
2017-10-10 0 9.750 9.750 9.760 9.650 10.26 5,364,000 52,979,365 9.8768 6.657 6.657 6.664 6.588 7.005 7,856,610 6.7433 -2.01%
2017-10-09 0 9.950 9.950 9.960 8.880 9.950 11,108,730 106,322,296 9.5711 6.793 6.793 6.800 6.063 6.793 16,270,873 6.5345 11.42%
2017-10-06 0 8.930 8.930 8.940 8.800 8.930 1,305,000 11,585,055 8.8774 6.097 6.097 6.104 6.008 6.097 1,911,424 6.0610 1.02%
2017-10-04 0 8.840 8.840 8.890 8.690 8.910 1,345,000 11,840,540 8.8034 6.035 6.035 6.070 5.933 6.083 1,970,011 6.0104 2.08%
2017-10-03 0 8.660 8.660 8.670 8.560 9.040 1,364,000 11,936,410 8.7510 5.913 5.913 5.919 5.844 6.172 1,997,841 5.9747 1.29%
2017-09-29 0 8.550 8.550 8.570 8.410 8.640 2,426,700 20,751,478 8.5513 5.837 5.837 5.851 5.742 5.899 3,554,369 5.8383 -0.93%
2017-09-28 0 8.630 8.610 8.630 8.500 9.000 2,473,541 21,371,030 8.6399 5.892 5.878 5.892 5.803 6.145 3,622,977 5.8987 -4.32%
2017-09-27 0 9.020 9.010 9.020 8.940 9.060 2,684,798 24,177,643 9.0054 6.158 6.151 6.158 6.104 6.186 3,932,403 6.1483 0.78%
2017-09-26 0 8.950 8.950 8.960 8.730 9.030 2,676,000 23,675,340 8.8473 6.110 6.110 6.117 5.960 6.165 3,919,517 6.0404 -0.89%
2017-09-25 0 9.030 9.030 9.040 9.000 9.420 3,225,353 29,370,285 9.1061 6.165 6.165 6.172 6.145 6.431 4,724,150 6.2171 -3.63%
2017-09-22 0 9.370 9.370 9.380 9.080 9.580 5,464,000 50,840,120 9.3046 6.397 6.397 6.404 6.199 6.541 8,003,080 6.3526 0.11%
2017-09-21 0 9.360 9.360 9.370 8.210 9.410 10,425,000 94,724,590 9.0863 6.390 6.390 6.397 5.605 6.425 15,269,419 6.2035 13.59%
2017-09-20 0 8.240 8.230 8.240 7.930 8.270 4,405,470 36,054,961 8.1841 5.626 5.619 5.626 5.414 5.646 6,452,659 5.5876 3.91%
2017-09-19 0 7.930 7.900 7.930 7.880 8.130 1,629,000 13,017,590 7.9912 5.414 5.394 5.414 5.380 5.551 2,385,984 5.4559 -1.00%
2017-09-18 0 8.010 8.000 8.010 7.950 8.190 2,394,000 19,264,260 8.0469 5.469 5.462 5.469 5.428 5.592 3,506,474 5.4939 0.13%
2017-09-15 0 8.000 7.960 8.000 7.820 8.210 5,775,500 46,226,120 8.0038 5.462 5.435 5.462 5.339 5.605 8,459,331 5.4645 -2.56%
2017-09-14 0 8.210 8.200 8.210 8.170 8.550 1,959,000 16,387,820 8.3654 5.605 5.598 5.605 5.578 5.837 2,869,333 5.7114 -3.86%
2017-09-13 0 8.540 8.490 8.540 8.460 8.620 862,000 7,354,060 8.5314 5.831 5.796 5.831 5.776 5.885 1,262,565 5.8247 -1.16%
2017-09-12 0 8.640 8.630 8.640 8.500 8.670 663,000 5,696,665 8.5923 5.899 5.892 5.899 5.803 5.919 971,091 5.8663 0.23%
2017-09-11 0 8.620 8.600 8.620 8.450 8.750 1,973,000 17,016,689 8.6248 5.885 5.872 5.885 5.769 5.974 2,889,838 5.8885 1.77%
2017-09-08 0 8.470 8.460 8.470 8.450 8.760 1,500,120 12,860,418 8.5729 5.783 5.776 5.783 5.769 5.981 2,197,214 5.8531 -2.53%
2017-09-07 0 8.690 8.670 8.690 8.640 9.000 1,597,000 13,997,200 8.7647 5.933 5.919 5.933 5.899 6.145 2,339,114 5.9840 -0.69%
2017-09-06 0 8.750 8.720 8.750 8.640 9.150 2,732,128 23,987,264 8.7797 5.974 5.953 5.974 5.899 6.247 4,001,727 5.9942 -3.85%
2017-09-05 0 9.100 9.100 9.120 9.020 9.130 476,000 4,332,925 9.1028 6.213 6.213 6.227 6.158 6.233 697,194 6.2148 0.66%
2017-09-04 0 9.040 9.040 9.060 9.040 9.220 1,069,344 9,788,662 9.1539 6.172 6.172 6.186 6.172 6.295 1,566,260 6.2497 -0.88%
2017-09-01 0 9.120 9.110 9.150 9.060 9.270 1,541,000 14,120,300 9.1631 6.227 6.220 6.247 6.186 6.329 2,257,091 6.2560 -1.72%
2017-08-31 0 9.280 9.260 9.280 8.510 9.450 4,717,000 42,872,991 9.0890 6.336 6.322 6.336 5.810 6.452 6,908,954 6.2054 4.27%
2017-08-30 0 8.900 8.900 8.920 8.890 8.960 1,073,000 9,571,070 8.9199 6.076 6.076 6.090 6.070 6.117 1,571,615 6.0900 -0.56%
2017-08-29 0 8.950 8.920 8.950 8.910 9.080 1,028,860 9,222,912 8.9642 6.110 6.090 6.110 6.083 6.199 1,506,963 6.1202 -1.97%
2017-08-28 0 9.130 9.120 9.140 9.100 9.300 1,065,000 9,764,510 9.1686 6.233 6.227 6.240 6.213 6.349 1,559,897 6.2597 -0.98%
2017-08-25 0 9.220 9.200 9.230 9.190 9.430 1,097,000 10,204,115 9.3018 6.295 6.281 6.302 6.274 6.438 1,606,768 6.3507 -0.86%
2017-08-24 0 9.300 9.280 9.300 9.200 9.520 1,532,114 14,247,528 9.2993 6.349 6.336 6.349 6.281 6.500 2,244,076 6.3490 -0.96%
2017-08-22 0 9.390 9.380 9.400 9.280 9.580 1,152,000 10,819,750 9.3921 6.411 6.404 6.418 6.336 6.541 1,687,326 6.4124 -0.84%
2017-08-21 0 9.470 9.470 9.480 9.070 9.480 2,928,000 27,319,289 9.3304 6.466 6.466 6.472 6.192 6.472 4,288,620 6.3702 4.07%
2017-08-18 0 9.100 9.090 9.110 8.930 9.160 1,097,000 9,932,010 9.0538 6.213 6.206 6.220 6.097 6.254 1,606,768 6.1814 -0.98%
2017-08-17 0 9.190 9.170 9.190 9.150 9.580 1,724,000 15,923,060 9.2361 6.274 6.261 6.274 6.247 6.541 2,525,130 6.3058 -2.85%
2017-08-16 0 9.460 9.450 9.460 9.040 9.490 2,373,000 22,093,600 9.3104 6.459 6.452 6.459 6.172 6.479 3,475,715 6.3566 2.94%
2017-08-15 0 9.190 9.160 9.190 9.130 9.920 2,574,000 23,906,080 9.2875 6.274 6.254 6.274 6.233 6.773 3,770,118 6.3409 -5.55%
2017-08-14 0 9.730 9.730 9.750 9.710 10.10 1,921,000 18,948,540 9.8639 6.643 6.643 6.657 6.629 6.896 2,813,674 6.7344 -0.21%
2017-08-11 0 9.750 9.750 9.770 9.700 10.66 9,133,204 90,952,061 9.9584 6.657 6.657 6.670 6.623 7.278 13,377,335 6.7990 -13.10%
2017-08-10 0 11.22 11.22 11.28 11.20 11.66 2,714,920 30,804,454 11.346 7.660 7.660 7.701 7.647 7.961 3,976,523 7.7466 -3.28%
2017-08-09 0 11.60 11.56 11.60 10.90 11.60 2,832,000 31,943,520 11.279 7.920 7.892 7.920 7.442 7.920 4,148,009 7.7009 2.84%
2017-08-08 0 11.28 11.22 11.28 10.82 11.28 3,179,277 34,995,561 11.007 7.701 7.660 7.701 7.387 7.701 4,656,663 7.5152 3.49%
2017-08-07 0 10.90 10.86 10.92 10.58 10.94 1,348,779 14,555,681 10.792 7.442 7.415 7.455 7.223 7.469 1,975,546 7.3679 0.18%
2017-08-04 0 10.88 10.78 10.88 10.70 10.96 1,407,000 15,273,170 10.855 7.428 7.360 7.428 7.305 7.483 2,060,822 7.4112 2.06%
2017-08-03 0 10.66 10.52 10.66 10.42 10.90 1,651,070 17,453,516 10.571 7.278 7.182 7.278 7.114 7.442 2,418,310 7.2172 -2.20%
2017-08-02 0 10.90 10.80 10.90 10.78 11.00 1,200,000 13,013,890 10.845 7.442 7.374 7.442 7.360 7.510 1,757,631 7.4042 -1.09%
2017-08-01 0 11.02 10.88 11.02 10.86 11.36 1,655,300 18,415,424 11.125 7.524 7.428 7.524 7.415 7.756 2,424,505 7.5955 -1.43%
2017-07-31 0 11.18 11.10 11.18 10.82 11.18 2,535,000 27,897,570 11.005 7.633 7.578 7.633 7.387 7.633 3,712,995 7.5135 1.45%
2017-07-28 0 11.02 10.98 11.02 10.90 11.22 1,695,000 18,759,960 11.068 7.524 7.496 7.524 7.442 7.660 2,482,654 7.5564 0.18%
2017-07-27 0 11.00 11.00 11.02 10.70 11.32 4,719,000 51,596,120 10.934 7.510 7.510 7.524 7.305 7.729 6,911,884 7.4648 -2.83%
2017-07-26 0 11.32 11.26 11.32 11.10 11.78 5,037,647 56,936,652 11.302 7.729 7.688 7.729 7.578 8.043 7,378,604 7.7165 -3.90%
2017-07-25 0 11.78 11.78 11.80 11.76 12.10 1,826,000 21,713,600 11.891 8.043 8.043 8.056 8.029 8.261 2,674,528 8.1187 -3.44%
2017-07-24 0 12.20 12.18 12.20 11.62 12.38 3,710,562 44,954,956 12.115 8.329 8.316 8.329 7.933 8.452 5,434,832 8.2716 3.39%
2017-07-21 0 11.80 11.74 11.80 11.70 12.24 2,537,000 30,174,980 11.894 8.056 8.015 8.056 7.988 8.357 3,715,925 8.1204 -1.99%
2017-07-20 0 12.04 12.02 12.04 11.86 12.20 2,912,873 35,135,022 12.062 8.220 8.207 8.220 8.097 8.329 4,266,463 8.2352 -1.31%
2017-07-19 0 12.20 12.18 12.20 12.10 12.52 1,246,245 15,318,548 12.292 8.329 8.316 8.329 8.261 8.548 1,825,366 8.3920 -1.29%
2017-07-18 0 12.36 12.34 12.36 12.18 12.70 1,321,000 16,315,130 12.351 8.439 8.425 8.439 8.316 8.671 1,934,859 8.4322 -3.13%
2017-07-17 0 12.76 12.68 12.76 12.60 13.08 1,403,408 17,978,115 12.810 8.712 8.657 8.712 8.602 8.930 2,055,561 8.7461 -2.60%
2017-07-14 0 13.10 13.10 13.12 12.86 13.16 870,388 11,332,756 13.020 8.944 8.944 8.958 8.780 8.985 1,274,851 8.8895 0.00%
2017-07-13 0 13.10 13.10 13.12 12.72 13.10 1,111,963 14,414,621 12.963 8.944 8.944 8.958 8.684 8.944 1,628,684 8.8505 1.87%
2017-07-12 0 12.86 12.82 12.86 12.68 13.12 1,093,000 14,000,550 12.809 8.780 8.753 8.780 8.657 8.958 1,600,909 8.7454 -1.08%
2017-07-11 0 13.00 12.98 13.02 12.16 13.20 2,869,279 36,851,889 12.844 8.876 8.862 8.889 8.302 9.012 4,202,611 8.7688 5.69%
2017-07-10 0 12.30 12.20 12.30 11.84 12.38 1,265,971 15,499,068 12.243 8.398 8.329 8.398 8.084 8.452 1,854,258 8.3586 2.50%
2017-07-07 0 12.00 11.94 12.00 11.84 12.16 1,118,276 13,324,721 11.915 8.193 8.152 8.193 8.084 8.302 1,637,930 8.1351 -0.50%
2017-07-06 0 12.06 12.04 12.06 11.98 12.30 971,000 11,701,429 12.051 8.234 8.220 8.234 8.179 8.398 1,422,216 8.2276 -1.63%
2017-07-05 0 12.26 12.20 12.26 12.04 12.34 1,218,166 14,872,020 12.209 8.370 8.329 8.370 8.220 8.425 1,784,239 8.3352 0.16%
2017-07-04 0 12.24 12.20 12.24 11.82 12.88 2,619,000 32,002,040 12.219 8.357 8.329 8.357 8.070 8.794 3,836,030 8.3425 -3.29%
2017-07-03 0 13.00 13.00 13.04 13.00 13.42 1,879,708 24,817,771 13.203 8.641 8.641 8.668 8.641 8.920 2,827,843 8.7762 -2.26%
2017-06-30 0 13.30 13.18 13.30 12.86 13.30 1,231,000 16,212,470 13.170 8.841 8.761 8.841 8.548 8.841 1,851,923 8.7544 0.45%
2017-06-29 0 13.24 13.22 13.24 12.82 13.38 1,377,276 18,059,730 13.113 8.801 8.788 8.801 8.522 8.894 2,071,981 8.7162 1.85%
2017-06-28 0 13.00 12.98 13.00 12.66 13.38 1,450,798 18,753,268 12.926 8.641 8.628 8.641 8.415 8.894 2,182,588 8.5922 -2.26%
2017-06-27 0 13.30 13.26 13.30 13.02 13.64 1,762,000 23,341,771 13.247 8.841 8.814 8.841 8.655 9.067 2,650,762 8.8057 -2.49%
2017-06-26 0 13.64 13.62 13.64 13.48 13.80 1,045,563 14,265,614 13.644 9.067 9.053 9.067 8.960 9.173 1,572,951 9.0693 0.74%
2017-06-23 0 13.54 13.54 13.64 12.80 13.84 2,380,461 32,026,310 13.454 9.000 9.000 9.067 8.508 9.200 3,581,178 8.9430 3.68%
2017-06-22 0 13.06 13.06 13.12 13.02 13.72 3,124,000 41,677,640 13.341 8.681 8.681 8.721 8.655 9.120 4,699,762 8.8680 -1.06%
2017-06-21 0 13.20 13.20 13.22 12.20 13.20 3,304,749 42,107,177 12.741 8.774 8.774 8.788 8.110 8.774 4,971,682 8.4694 6.80%
2017-06-20 0 12.36 12.32 12.34 12.12 12.76 1,472,000 18,199,340 12.364 8.216 8.189 8.203 8.056 8.482 2,214,485 8.2183 0.16%
2017-06-19 0 12.34 12.34 12.38 12.12 12.44 697,981 8,612,797 12.340 8.203 8.203 8.229 8.056 8.269 1,050,046 8.2023 0.82%
2017-06-16 0 12.24 11.90 12.24 11.90 12.30 1,803,000 21,872,560 12.131 8.136 7.910 8.136 7.910 8.176 2,712,443 8.0638 1.66%
2017-06-15 0 12.04 12.04 12.06 12.00 12.56 2,725,000 33,231,260 12.195 8.003 8.003 8.016 7.977 8.349 4,099,505 8.1062 -3.06%
2017-06-14 0 12.42 12.42 12.44 12.42 12.90 2,000,000 25,086,670 12.543 8.256 8.256 8.269 8.256 8.575 3,008,811 8.3377 -3.57%
2017-06-13 0 12.88 12.86 12.88 12.70 12.90 606,944 7,799,328 12.850 8.562 8.548 8.562 8.442 8.575 913,090 8.5417 1.42%
2017-06-12 0 12.70 12.60 12.70 12.54 12.98 1,418,000 17,999,360 12.693 8.442 8.375 8.442 8.336 8.628 2,133,247 8.4375 -1.24%
2017-06-09 0 12.86 12.76 12.86 12.76 13.08 1,664,065 21,375,137 12.845 8.548 8.482 8.548 8.482 8.694 2,503,428 8.5383 -1.08%
2017-06-08 0 13.00 12.96 13.00 12.24 13.08 3,198,725 41,054,696 12.835 8.641 8.615 8.641 8.136 8.694 4,812,179 8.5314 6.21%
2017-06-07 0 12.24 12.24 12.30 12.18 12.64 1,619,462 20,059,017 12.386 8.136 8.136 8.176 8.096 8.402 2,436,327 8.2333 -1.13%
2017-06-06 0 12.38 12.36 12.40 11.90 12.56 3,363,000 41,632,019 12.379 8.229 8.216 8.242 7.910 8.349 5,059,315 8.2288 3.51%
2017-06-05 0 11.96 11.96 11.98 11.26 12.18 5,194,638 61,446,276 11.829 7.950 7.950 7.963 7.485 8.096 7,814,841 7.8628 6.22%
2017-06-02 0 11.26 11.18 11.26 11.10 11.44 650,591 7,328,228 11.264 7.485 7.432 7.485 7.378 7.604 978,753 7.4873 -0.18%
2017-06-01 0 11.28 11.20 11.28 10.92 11.30 1,086,708 12,115,860 11.149 7.498 7.445 7.498 7.259 7.511 1,634,849 7.4110 0.89%
2017-05-31 0 11.18 11.16 11.18 11.00 11.22 949,042 10,572,769 11.140 7.432 7.418 7.432 7.312 7.458 1,427,744 7.4052 1.45%
2017-05-29 0 11.02 11.00 11.04 10.96 11.20 318,000 3,524,154 11.082 7.325 7.312 7.338 7.285 7.445 478,401 7.3665 -0.54%
2017-05-26 0 11.08 11.02 11.08 10.96 11.24 1,088,465 12,039,545 11.061 7.365 7.325 7.365 7.285 7.471 1,637,493 7.3524 -0.36%
2017-05-25 0 11.12 11.02 11.12 10.86 11.24 820,455 9,041,541 11.020 7.392 7.325 7.392 7.219 7.471 1,234,297 7.3253 0.91%
2017-05-24 0 11.02 11.02 11.04 10.88 11.26 1,246,095 13,697,575 10.992 7.325 7.325 7.338 7.232 7.485 1,874,632 7.3068 -2.30%
2017-05-23 0 11.28 11.24 11.28 11.10 11.34 1,406,855 15,775,353 11.213 7.498 7.471 7.498 7.378 7.538 2,116,480 7.4536 0.89%
2017-05-22 0 11.18 11.16 11.20 11.10 11.28 567,000 6,341,750 11.185 7.432 7.418 7.445 7.378 7.498 852,998 7.4347 -0.18%
2017-05-19 0 11.20 11.08 11.20 10.86 11.28 617,481 6,853,991 11.100 7.445 7.365 7.445 7.219 7.498 928,942 7.3783 2.19%
2017-05-18 0 10.96 10.90 10.96 10.80 11.48 1,877,000 20,910,520 11.140 7.285 7.245 7.285 7.179 7.631 2,823,769 7.4052 -2.84%
2017-05-17 0 11.28 11.24 11.28 11.22 11.50 767,000 8,670,100 11.304 7.498 7.471 7.498 7.458 7.644 1,153,879 7.5139 0.71%
2017-05-16 0 11.20 11.16 11.20 11.04 11.30 1,550,000 17,276,325 11.146 7.445 7.418 7.445 7.338 7.511 2,331,828 7.4089 -1.41%
2017-05-15 0 11.36 11.36 11.40 11.12 11.62 3,022,601 34,260,378 11.335 7.551 7.551 7.578 7.392 7.724 4,547,217 7.5344 3.46%
2017-05-12 0 10.98 10.90 10.98 10.62 10.98 1,682,000 18,360,060 10.916 7.299 7.245 7.299 7.059 7.299 2,530,410 7.2558 3.58%
2017-05-11 0 10.60 10.58 10.60 10.14 10.74 1,586,416 16,690,743 10.521 7.046 7.033 7.046 6.740 7.139 2,386,613 6.9935 0.38%
2017-05-10 0 10.56 10.52 10.56 10.30 10.76 2,555,803 26,934,491 10.539 7.019 6.993 7.019 6.847 7.152 3,844,964 7.0051 1.54%
2017-05-09 0 10.40 10.32 10.40 9.990 10.40 1,845,844 18,788,538 10.179 6.913 6.860 6.913 6.640 6.913 2,776,898 6.7660 1.17%
2017-05-08 0 10.28 10.26 10.28 10.02 10.64 3,459,091 35,487,293 10.259 6.833 6.820 6.833 6.660 7.073 5,203,875 6.8194 -3.38%
2017-05-05 0 10.64 10.62 10.64 10.52 11.08 1,527,000 16,442,630 10.768 7.073 7.059 7.073 6.993 7.365 2,297,227 7.1576 -4.83%
2017-05-04 0 11.18 11.16 11.18 10.96 11.24 2,067,000 23,044,930 11.149 7.432 7.418 7.432 7.285 7.471 3,109,606 7.4109 0.36%
2017-05-02 0 11.14 11.12 11.14 10.86 11.22 1,430,000 15,834,180 11.073 7.405 7.392 7.405 7.219 7.458 2,151,300 7.3603 2.39%
2017-04-28 0 10.88 10.86 10.88 10.68 11.38 2,255,000 24,661,320 10.936 7.232 7.219 7.232 7.099 7.564 3,392,434 7.2695 -3.20%
2017-04-27 0 11.24 11.24 11.26 11.22 11.60 1,574,000 17,821,850 11.323 7.471 7.471 7.485 7.458 7.711 2,367,934 7.5263 -1.40%
2017-04-26 0 11.40 11.38 11.40 11.40 12.12 2,156,000 25,447,440 11.803 7.578 7.564 7.578 7.578 8.056 3,243,498 7.8457 -3.23%
2017-04-25 0 11.78 11.76 11.78 11.10 11.78 2,574,892 29,536,840 11.471 7.830 7.817 7.830 7.378 7.830 3,873,681 7.6250 5.18%
2017-04-24 0 11.20 11.18 11.26 11.00 11.70 2,393,597 26,838,093 11.212 7.445 7.432 7.485 7.312 7.777 3,600,940 7.4531 -2.95%
2017-04-21 0 11.54 11.54 11.62 11.44 11.88 1,999,300 23,238,956 11.624 7.671 7.671 7.724 7.604 7.897 3,007,758 7.7263 -1.20%
2017-04-20 0 11.68 11.66 11.68 11.44 12.00 1,503,000 17,623,251 11.725 7.764 7.751 7.764 7.604 7.977 2,261,121 7.7940 -1.68%
2017-04-19 0 11.88 11.86 11.88 11.14 11.96 3,772,000 43,777,910 11.606 7.897 7.884 7.897 7.405 7.950 5,674,617 7.7147 2.95%
2017-04-18 0 11.54 11.50 11.56 10.72 12.16 8,214,200 94,709,876 11.530 7.671 7.644 7.684 7.126 8.083 12,357,487 7.6642 8.26%
2017-04-13 0 10.66 10.64 10.66 10.64 11.28 3,272,000 35,724,710 10.918 7.086 7.073 7.086 7.073 7.498 4,922,414 7.2576 2.30%
2017-04-12 0 10.42 10.40 10.42 10.16 10.46 1,429,000 14,763,520 10.331 6.926 6.913 6.926 6.753 6.953 2,149,795 6.8674 1.36%
2017-04-11 0 10.28 10.26 10.28 9.980 10.82 3,203,000 32,848,430 10.256 6.833 6.820 6.833 6.634 7.192 4,818,611 6.8170 -3.20%
2017-04-10 0 10.62 10.62 10.66 10.62 11.20 1,040,500 11,346,970 10.905 7.059 7.059 7.086 7.059 7.445 1,565,334 7.2489 -5.18%
2017-04-07 0 11.20 11.18 11.20 11.10 11.42 1,922,100 21,640,468 11.259 7.445 7.432 7.445 7.378 7.591 2,891,618 7.4839 0.36%
2017-04-06 0 11.16 11.10 11.16 11.04 11.30 1,586,953 17,708,580 11.159 7.418 7.378 7.418 7.338 7.511 2,387,421 7.4175 -0.36%
2017-04-05 0 11.20 11.14 11.20 11.00 11.28 1,117,029 12,446,511 11.143 7.445 7.405 7.445 7.312 7.498 1,680,464 7.4066 0.36%
2017-04-03 0 11.16 11.14 11.16 11.02 11.40 1,481,986 16,550,399 11.168 7.418 7.405 7.418 7.325 7.578 2,229,508 7.4233 -2.11%
2017-03-31 0 11.40 11.36 11.40 11.12 11.50 2,375,330 26,937,569 11.341 7.578 7.551 7.578 7.392 7.644 3,573,459 7.5382 0.00%
2017-03-30 0 11.40 11.38 11.40 10.82 11.56 2,570,133 28,928,063 11.255 7.578 7.564 7.578 7.192 7.684 3,866,522 7.4817 1.60%
2017-03-29 0 11.22 11.16 11.22 10.74 11.24 2,211,000 24,390,600 11.031 7.458 7.418 7.458 7.139 7.471 3,326,240 7.3328 3.31%
2017-03-28 0 10.86 10.86 10.90 10.78 11.16 2,695,138 29,584,966 10.977 7.219 7.219 7.245 7.166 7.418 4,054,580 7.2967 -0.37%
2017-03-27 0 10.90 10.88 10.90 10.86 11.60 3,451,000 38,717,030 11.219 7.245 7.232 7.245 7.219 7.711 5,191,703 7.4575 -0.37%
2017-03-24 0 10.94 10.92 10.98 10.90 11.18 1,088,000 11,977,470 11.009 7.272 7.259 7.299 7.245 7.432 1,636,793 7.3176 0.18%
2017-03-23 0 10.92 10.88 10.92 10.72 11.20 2,024,475 22,119,320 10.926 7.259 7.232 7.259 7.126 7.445 3,045,631 7.2626 -1.80%
2017-03-22 0 11.12 11.10 11.12 10.84 11.12 1,530,487 16,856,598 11.014 7.392 7.378 7.392 7.206 7.392 2,302,473 7.3211 0.00%
2017-03-21 0 11.12 11.10 11.12 10.78 11.20 1,523,834 16,837,243 11.049 7.392 7.378 7.392 7.166 7.445 2,292,464 7.3446 4.32%
2017-03-20 0 10.66 10.66 10.72 10.50 11.12 1,669,000 17,859,220 10.701 7.086 7.086 7.126 6.980 7.392 2,510,853 7.1128 -3.09%
2017-03-17 0 11.00 10.90 11.00 10.62 11.08 3,374,925 36,778,641 10.898 7.312 7.245 7.312 7.059 7.365 5,077,255 7.2438 0.55%
2017-03-16 0 10.94 10.90 10.94 10.20 10.94 3,878,110 41,303,117 10.650 7.272 7.245 7.272 6.780 7.272 5,834,250 7.0794 3.21%
2017-03-15 0 10.60 10.54 10.60 9.810 10.86 3,952,000 41,260,340 10.440 7.046 7.006 7.046 6.521 7.219 5,945,410 6.9399 6.85%
2017-03-14 0 9.920 9.890 9.930 9.710 10.14 1,767,000 17,537,604 9.9251 6.594 6.574 6.601 6.454 6.740 2,658,284 6.5973 -0.60%
2017-03-13 0 9.980 9.980 9.990 9.300 10.04 3,830,324 37,849,308 9.8815 6.634 6.634 6.640 6.182 6.674 5,762,360 6.5684 5.16%
2017-03-10 0 9.490 9.460 9.490 9.190 9.550 1,933,000 18,182,370 9.4063 6.308 6.288 6.308 6.109 6.348 2,908,016 6.2525 1.93%
2017-03-09 0 9.310 9.280 9.310 9.200 9.600 1,694,000 15,869,239 9.3679 6.188 6.169 6.188 6.115 6.381 2,548,463 6.2270 -3.32%
2017-03-08 0 9.630 9.590 9.630 9.540 9.720 2,014,000 19,287,115 9.5765 6.401 6.375 6.401 6.341 6.461 3,029,872 6.3657 0.10%
2017-03-07 0 9.620 9.580 9.620 9.390 9.750 1,626,000 15,566,240 9.5733 6.395 6.368 6.395 6.242 6.481 2,446,163 6.3635 -0.62%
2017-03-06 0 9.680 9.670 9.680 9.300 9.770 3,428,000 32,759,690 9.5565 6.434 6.428 6.434 6.182 6.494 5,157,102 6.3523 5.22%
2017-03-03 0 9.200 9.110 9.200 9.060 9.330 2,663,671 24,546,975 9.2155 6.115 6.056 6.115 6.022 6.202 4,007,241 6.1257 0.22%
2017-03-02 0 9.180 9.100 9.180 9.110 9.500 1,487,000 13,671,130 9.1938 6.102 6.049 6.102 6.056 6.315 2,237,051 6.1112 -2.44%
2017-03-01 0 9.410 9.380 9.410 9.200 9.410 2,634,000 24,603,460 9.3407 6.255 6.235 6.255 6.115 6.255 3,962,604 6.2089 2.28%
2017-02-28 0 9.200 9.170 9.200 9.000 9.510 2,314,000 21,459,910 9.2739 6.115 6.095 6.115 5.982 6.321 3,481,194 6.1645 -1.92%
2017-02-27 0 9.380 9.350 9.380 9.240 9.510 2,845,000 26,681,105 9.3782 6.235 6.215 6.235 6.142 6.321 4,280,033 6.2339 0.86%
2017-02-24 0 9.300 9.290 9.300 9.170 9.380 5,508,452 51,125,958 9.2814 6.182 6.175 6.182 6.095 6.235 8,286,945 6.1695 1.86%
2017-02-23 0 9.130 9.130 9.150 9.000 9.340 3,758,000 34,490,500 9.1779 6.069 6.069 6.082 5.982 6.208 5,653,555 6.1007 0.88%
2017-02-22 0 9.050 9.040 9.050 8.950 9.830 9,292,874 85,298,108 9.1789 6.016 6.009 6.016 5.949 6.534 13,980,250 6.1013 -7.18%
2017-02-21 0 9.750 9.710 9.750 9.400 9.900 6,497,367 63,194,161 9.7261 6.481 6.454 6.481 6.248 6.581 9,774,674 6.4651 3.72%
2017-02-20 0 9.400 9.400 9.430 9.150 9.430 4,579,000 42,602,230 9.3038 6.248 6.248 6.268 6.082 6.268 6,888,672 6.1844 3.18%
2017-02-17 0 9.110 9.110 9.140 8.900 9.210 6,831,315 62,011,442 9.0775 6.056 6.056 6.075 5.916 6.122 10,277,067 6.0340 2.47%
2017-02-16 0 8.890 8.890 8.900 8.580 9.000 3,436,086 30,333,247 8.8278 5.909 5.909 5.916 5.703 5.982 5,169,266 5.8680 2.54%
2017-02-15 0 8.670 8.660 8.670 8.500 8.720 3,821,418 33,086,742 8.6582 5.763 5.756 5.763 5.650 5.796 5,748,962 5.7553 0.81%
2017-02-14 0 8.600 8.580 8.600 8.000 8.710 11,554,788 96,515,899 8.3529 5.717 5.703 5.717 5.318 5.790 17,383,085 5.5523 8.45%
2017-02-13 0 7.930 7.920 7.930 7.800 8.000 2,165,849 17,110,714 7.9002 5.271 5.265 5.271 5.185 5.318 3,258,315 5.2514 1.54%
2017-02-10 0 7.810 7.800 7.810 7.710 7.950 2,559,751 20,040,762 7.8292 5.191 5.185 5.191 5.125 5.284 3,850,903 5.2042 -0.89%
2017-02-09 0 7.880 7.880 7.960 7.840 8.100 1,519,065 12,087,068 7.9569 5.238 5.238 5.291 5.211 5.384 2,285,290 5.2891 -2.11%
2017-02-08 0 8.050 8.040 8.050 7.700 8.200 3,318,745 26,523,450 7.9920 5.351 5.344 5.351 5.118 5.451 4,992,738 5.3124 3.21%
2017-02-07 0 7.800 7.800 7.830 7.250 7.840 3,534,871 27,122,791 7.6729 5.185 5.185 5.205 4.819 5.211 5,317,879 5.1003 8.18%
2017-02-06 0 7.210 7.210 7.250 7.130 7.300 1,041,100 7,522,577 7.2256 4.793 4.793 4.819 4.739 4.852 1,566,236 4.8030 1.26%
2017-02-03 0 7.120 7.080 7.120 6.920 7.200 645,597 4,535,600 7.0254 4.733 4.706 4.733 4.600 4.786 971,240 4.6699 -0.56%
2017-02-02 0 7.160 7.100 7.160 6.960 7.160 591,000 4,191,615 7.0924 4.759 4.719 4.759 4.626 4.759 889,104 4.7144 1.27%
2017-02-01 0 7.070 7.020 7.070 6.910 7.070 618,000 4,327,685 7.0027 4.700 4.666 4.700 4.593 4.700 929,723 4.6548 -0.42%
2017-01-27 0 7.100 7.100 7.110 7.090 7.240 164,000 1,166,940 7.1155 4.719 4.719 4.726 4.713 4.813 246,722 4.7298 -1.66%
2017-01-26 0 7.220 7.220 7.250 7.100 7.290 671,000 4,841,670 7.2156 4.799 4.799 4.819 4.719 4.846 1,009,456 4.7963 -0.28%
2017-01-25 0 7.240 7.220 7.240 7.110 7.310 743,212 5,366,088 7.2201 4.813 4.799 4.813 4.726 4.859 1,118,092 4.7993 1.12%
2017-01-24 0 7.160 7.150 7.160 7.120 7.200 555,000 3,977,360 7.1664 4.759 4.753 4.759 4.733 4.786 834,945 4.7636 0.00%
2017-01-23 0 7.160 7.150 7.160 7.040 7.160 900,430 6,418,309 7.1280 4.759 4.753 4.759 4.680 4.759 1,354,612 4.7381 0.70%
2017-01-20 0 7.110 7.070 7.110 6.950 7.230 1,219,513 8,626,106 7.0734 4.726 4.700 4.726 4.620 4.806 1,834,642 4.7018 0.71%
2017-01-19 0 7.060 7.000 7.060 6.770 7.220 1,035,700 7,377,635 7.1233 4.693 4.653 4.693 4.500 4.799 1,558,113 4.7350 -0.28%
2017-01-18 0 7.080 7.070 7.080 6.790 7.180 2,219,000 15,702,820 7.0765 4.706 4.700 4.706 4.513 4.773 3,338,276 4.7039 3.21%
2017-01-17 0 6.860 6.850 6.860 6.700 6.900 1,600,367 10,984,687 6.8639 4.560 4.553 4.560 4.454 4.587 2,407,601 4.5625 2.85%
2017-01-16 0 6.670 6.670 6.720 6.630 6.890 1,170,151 7,914,730 6.7639 4.434 4.434 4.467 4.407 4.580 1,760,381 4.4960 -3.33%
2017-01-13 0 6.900 6.890 6.900 6.800 6.940 3,139,000 21,656,040 6.8990 4.587 4.580 4.587 4.520 4.613 4,722,329 4.5859 3.60%
2017-01-12 0 6.660 6.650 6.660 6.530 6.780 2,218,000 14,798,480 6.6720 4.427 4.420 4.427 4.341 4.507 3,336,771 4.4350 3.42%
2017-01-11 0 6.440 6.440 6.450 6.360 6.480 763,334 4,909,500 6.4317 4.281 4.281 4.287 4.228 4.307 1,148,364 4.2752 0.47%
2017-01-10 0 6.410 6.390 6.410 6.140 6.450 1,073,508 6,852,340 6.3831 4.261 4.248 4.261 4.081 4.287 1,614,991 4.2430 2.56%
2017-01-09 0 6.250 6.220 6.250 6.210 6.270 1,155,000 7,197,320 6.2314 4.154 4.135 4.154 4.128 4.168 1,737,588 4.1421 0.16%
2017-01-06 0 6.240 6.210 6.240 6.210 6.300 333,765 2,086,700 6.2520 4.148 4.128 4.148 4.128 4.188 502,118 4.1558 -0.48%
2017-01-05 0 6.270 6.230 6.270 6.200 6.310 1,260,180 7,873,376 6.2478 4.168 4.141 4.168 4.121 4.194 1,895,822 4.1530 1.13%
2017-01-04 0 6.200 6.200 6.280 6.010 6.300 1,442,655 8,906,130 6.1734 4.121 4.121 4.174 3.995 4.188 2,170,338 4.1036 -0.32%
2017-01-03 0 6.220 6.220 6.240 6.150 6.300 454,000 2,830,501 6.2346 4.135 4.135 4.148 4.088 4.188 683,000 4.1442 -1.74%
2016-12-30 0 6.330 6.250 6.330 5.960 6.330 1,057,000 6,603,355 6.2473 4.208 4.154 4.208 3.962 4.208 1,590,157 4.1526 0.48%
2016-12-29 0 6.300 6.000 6.300 5.910 6.300 849,423 5,161,792 6.0768 4.188 3.988 4.188 3.928 4.188 1,277,877 4.0394 5.00%
2016-12-28 0 6.000 6.000 6.060 5.720 6.000 385,000 2,252,910 5.8517 3.988 3.988 4.028 3.802 3.988 579,196 3.8897 1.87%
2016-12-23 0 5.890 5.890 5.930 5.880 6.100 1,326,000 7,884,452 5.9460 3.915 3.915 3.942 3.909 4.055 1,994,842 3.9524 -3.13%
2016-12-22 0 6.080 6.030 6.080 5.950 6.280 599,000 3,628,630 6.0578 4.041 4.008 4.041 3.955 4.174 901,139 4.0267 -3.95%
2016-12-21 0 6.330 6.240 6.330 6.190 6.330 659,000 4,140,300 6.2827 4.208 4.148 4.208 4.115 4.208 991,403 4.1762 1.61%
2016-12-20 0 6.230 6.150 6.230 6.150 6.330 529,000 3,291,725 6.2225 4.141 4.088 4.141 4.088 4.208 795,830 4.1362 0.16%
2016-12-19 0 6.220 6.200 6.220 6.050 6.340 795,000 4,951,445 6.2282 4.135 4.121 4.135 4.022 4.214 1,196,002 4.1400 2.47%
2016-12-16 0 6.070 6.010 6.070 5.950 6.090 1,361,399 8,242,719 6.0546 4.035 3.995 4.035 3.955 4.048 2,048,096 4.0246 2.02%
2016-12-15 0 5.950 5.930 5.950 5.920 6.300 2,561,000 15,491,550 6.0490 3.955 3.942 3.955 3.935 4.188 3,852,782 4.0209 -6.00%
2016-12-14 0 6.330 6.330 6.390 6.310 6.420 1,023,000 6,503,250 6.3570 4.208 4.208 4.248 4.194 4.267 1,539,007 4.2256 0.64%
2016-12-13 0 6.290 6.280 6.290 6.230 6.450 2,117,000 13,458,430 6.3573 4.181 4.174 4.181 4.141 4.287 3,184,826 4.2258 0.64%
2016-12-12 0 6.250 6.230 6.250 6.220 6.480 1,759,000 11,162,840 6.3461 4.154 4.141 4.154 4.135 4.307 2,646,249 4.2184 -3.25%
2016-12-09 0 6.460 6.400 6.460 6.400 6.500 1,081,000 6,981,710 6.4586 4.294 4.254 4.294 4.254 4.321 1,626,262 4.2931 -0.62%
2016-12-08 0 6.500 6.470 6.500 6.320 6.540 2,093,000 13,497,375 6.4488 4.321 4.301 4.321 4.201 4.347 3,148,721 4.2866 2.69%
2016-12-07 0 6.330 6.330 6.350 6.250 6.530 1,527,000 9,757,170 6.3898 4.208 4.208 4.221 4.154 4.341 2,297,227 4.2474 -2.01%
2016-12-06 0 6.460 6.450 6.460 6.450 6.640 1,400,000 9,112,835 6.5092 4.294 4.287 4.294 4.287 4.414 2,106,168 4.3267 -0.31%
2016-12-05 0 6.480 6.470 6.480 6.370 6.770 1,691,000 11,179,859 6.6114 4.307 4.301 4.307 4.234 4.500 2,543,950 4.3947 -2.41%
2016-12-02 0 6.640 6.630 6.640 6.580 6.790 1,360,000 9,027,200 6.6376 4.414 4.407 4.414 4.374 4.513 2,045,991 4.4121 -1.92%
2016-12-01 0 6.770 6.750 6.770 6.650 6.900 1,358,000 9,187,466 6.7654 4.500 4.487 4.500 4.420 4.587 2,042,983 4.4971 0.00%
2016-11-30 0 6.770 6.770 6.860 6.770 6.990 1,397,000 9,588,445 6.8636 4.500 4.500 4.560 4.500 4.646 2,101,654 4.5623 -2.31%
2016-11-29 0 6.930 6.900 6.930 6.810 7.030 2,495,000 17,298,130 6.9331 4.606 4.587 4.606 4.527 4.673 3,753,491 4.6085 0.58%
2016-11-28 0 6.890 6.810 6.890 6.810 6.990 1,656,637 11,467,364 6.9221 4.580 4.527 4.580 4.527 4.646 2,492,254 4.6012 0.15%
2016-11-25 0 6.880 6.850 6.880 6.750 6.960 760,000 5,229,720 6.8812 4.573 4.553 4.573 4.487 4.626 1,143,348 4.5740 1.18%
2016-11-24 0 6.800 6.750 6.800 6.670 6.800 454,000 3,051,820 6.7221 4.520 4.487 4.520 4.434 4.520 683,000 4.4683 -0.29%
2016-11-23 0 6.820 6.800 6.830 6.700 6.840 964,000 6,554,600 6.7994 4.533 4.520 4.540 4.454 4.547 1,450,247 4.5196 0.89%
2016-11-22 0 6.760 6.710 6.760 6.600 6.840 1,354,000 9,120,310 6.7358 4.493 4.460 4.493 4.387 4.547 2,036,965 4.4774 -0.88%
2016-11-21 0 6.820 6.800 6.820 6.690 6.870 834,000 5,674,515 6.8040 4.533 4.520 4.533 4.447 4.567 1,254,674 4.5227 0.00%
2016-11-18 0 6.820 6.800 6.820 6.620 6.820 1,554,000 10,453,160 6.7266 4.533 4.520 4.533 4.400 4.533 2,337,846 4.4713 2.40%
2016-11-17 0 6.660 6.630 6.660 6.600 6.810 1,068,000 7,143,310 6.6885 4.427 4.407 4.427 4.387 4.527 1,606,705 4.4459 -0.89%
2016-11-16 0 6.720 6.660 6.720 6.380 6.730 1,860,500 12,224,000 6.5703 4.467 4.427 4.467 4.241 4.474 2,798,946 4.3674 4.67%
2016-11-15 0 6.420 6.390 6.420 6.300 6.420 1,675,000 10,670,520 6.3705 4.267 4.248 4.267 4.188 4.267 2,519,879 4.2345 2.23%
2016-11-14 0 6.280 6.270 6.300 6.200 6.360 1,588,000 9,987,850 6.2896 4.174 4.168 4.188 4.121 4.228 2,388,996 4.1808 -2.33%
2016-11-11 0 6.430 6.360 6.450 6.280 6.480 2,417,000 15,428,740 6.3834 4.274 4.228 4.287 4.174 4.307 3,636,148 4.2432 0.00%
2016-11-10 0 6.430 6.420 6.430 6.270 6.480 2,779,600 17,873,121 6.4301 4.274 4.267 4.274 4.168 4.307 4,181,645 4.2742 3.54%
2016-11-09 0 6.210 6.200 6.210 5.990 6.390 2,149,000 13,121,450 6.1058 4.128 4.121 4.128 3.982 4.248 3,232,967 4.0586 -2.05%
2016-11-08 0 6.340 6.310 6.340 6.280 6.400 905,000 5,717,760 6.3180 4.214 4.194 4.214 4.174 4.254 1,361,487 4.1996 0.16%
2016-11-07 0 6.330 6.290 6.330 6.250 6.420 1,937,500 12,221,490 6.3079 4.208 4.181 4.208 4.154 4.267 2,914,785 4.1929 1.28%
2016-11-04 0 6.250 6.200 6.250 6.200 6.390 1,738,000 10,943,255 6.2965 4.154 4.121 4.154 4.121 4.248 2,614,657 4.1854 0.48%
2016-11-03 0 6.220 6.210 6.220 6.200 6.480 2,446,000 15,375,800 6.2861 4.135 4.128 4.135 4.121 4.307 3,679,776 4.1785 -1.74%
2016-11-02 0 6.330 6.320 6.330 6.290 6.560 2,694,000 17,171,000 6.3738 4.208 4.201 4.208 4.181 4.361 4,052,868 4.2368 -4.24%
2016-11-01 0 6.610 6.590 6.610 6.500 6.760 3,111,000 20,446,170 6.5722 4.394 4.380 4.394 4.321 4.493 4,680,205 4.3686 0.92%
2016-10-31 0 6.550 6.550 6.560 6.470 6.730 1,784,000 11,745,610 6.5839 4.354 4.354 4.361 4.301 4.474 2,683,859 4.3764 -1.36%
2016-10-28 0 6.640 6.610 6.640 6.540 6.840 1,737,000 11,631,005 6.6960 4.414 4.394 4.414 4.347 4.547 2,613,152 4.4509 -0.90%
2016-10-27 0 6.700 6.680 6.700 6.610 6.850 1,518,000 10,168,990 6.6989 4.454 4.440 4.454 4.394 4.553 2,283,687 4.4529 -0.15%
2016-10-26 0 6.710 6.690 6.710 6.660 6.880 1,710,000 11,470,740 6.7080 4.460 4.447 4.460 4.427 4.573 2,572,533 4.4589 -2.47%
2016-10-25 0 6.880 6.840 6.880 6.800 7.050 1,091,000 7,503,550 6.8777 4.573 4.547 4.573 4.520 4.686 1,641,306 4.5717 -1.71%
2016-10-24 0 7.000 6.980 7.000 6.840 7.090 2,234,400 15,606,622 6.9847 4.653 4.640 4.653 4.547 4.713 3,361,443 4.6428 0.00%
2016-10-20 0 7.000 6.830 7.000 6.800 7.000 3,452,000 23,841,110 6.9065 4.653 4.540 4.653 4.520 4.653 5,193,207 4.5908 2.49%
2016-10-19 0 6.830 6.830 6.840 6.540 6.900 2,405,000 16,343,310 6.7956 4.540 4.540 4.547 4.347 4.587 3,618,095 4.5171 3.48%
2016-10-18 0 6.600 6.590 6.600 6.400 6.630 1,976,000 12,874,490 6.5154 4.387 4.380 4.387 4.254 4.407 2,972,705 4.3309 1.54%
2016-10-17 0 6.500 6.470 6.500 6.440 6.620 1,779,000 11,624,000 6.5340 4.321 4.301 4.321 4.281 4.400 2,676,337 4.3432 1.56%
2016-10-14 0 6.400 6.390 6.400 6.360 6.700 3,021,661 19,688,310 6.5157 4.254 4.248 4.254 4.228 4.454 4,545,803 4.3311 -0.62%
2016-10-13 0 6.440 6.410 6.440 6.400 6.740 2,302,000 14,885,080 6.4662 4.281 4.261 4.281 4.254 4.480 3,463,141 4.2981 -1.53%
2016-10-12 0 6.540 6.540 6.560 6.420 6.740 2,698,000 17,724,850 6.5696 4.347 4.347 4.361 4.267 4.480 4,058,886 4.3669 -2.97%
2016-10-11 0 6.740 6.700 6.750 6.670 7.200 2,987,242 20,437,191 6.8415 4.480 4.454 4.487 4.434 4.786 4,494,023 4.5476 -4.40%
2016-10-07 0 7.050 7.010 7.050 6.980 7.190 1,167,000 8,235,710 7.0572 4.686 4.660 4.686 4.640 4.779 1,755,641 4.6910 -0.70%
2016-10-06 0 7.100 7.100 7.110 6.830 7.180 2,189,000 15,482,790 7.0730 4.719 4.719 4.726 4.540 4.773 3,293,143 4.7015 3.35%
2016-10-05 0 6.870 6.830 6.880 6.500 7.000 1,155,567 7,963,298 6.8912 4.567 4.540 4.573 4.321 4.653 1,738,441 4.5807 -1.86%
2016-10-04 0 7.000 6.960 7.000 6.930 7.080 1,042,000 7,289,220 6.9954 4.653 4.626 4.653 4.606 4.706 1,567,590 4.6500 0.00%
2016-10-03 0 7.000 6.990 7.000 6.950 7.330 2,114,000 14,983,120 7.0876 4.653 4.646 4.653 4.620 4.872 3,180,313 4.7112 -2.23%
2016-09-30 0 7.160 7.110 7.160 6.990 7.380 2,227,000 16,097,890 7.2285 4.759 4.726 4.759 4.646 4.906 3,350,311 4.8049 0.00%
2016-09-29 0 7.160 7.150 7.170 6.700 7.180 2,910,517 20,426,939 7.0183 4.759 4.753 4.766 4.454 4.773 4,378,597 4.6652 6.07%
2016-09-28 0 6.750 6.720 6.750 6.600 6.760 827,000 5,520,800 6.6757 4.487 4.467 4.487 4.387 4.493 1,244,143 4.4374 0.75%
2016-09-27 0 6.700 6.690 6.720 6.250 6.720 1,976,387 12,930,680 6.5426 4.454 4.447 4.467 4.154 4.467 2,973,287 4.3490 6.35%
2016-09-26 0 6.300 6.270 6.310 6.220 6.670 1,854,327 11,922,871 6.4298 4.188 4.168 4.194 4.135 4.434 2,789,660 4.2740 -4.55%
2016-09-23 0 6.600 6.550 6.600 6.560 6.780 2,294,000 15,261,620 6.6528 4.387 4.354 4.387 4.361 4.507 3,451,106 4.4222 0.46%
2016-09-22 0 6.570 6.560 6.570 6.560 6.920 3,957,000 26,691,880 6.7455 4.367 4.361 4.367 4.361 4.600 5,952,932 4.4838 -3.24%
2016-09-21 0 6.790 6.780 6.790 6.310 6.790 5,578,000 36,718,035 6.5827 4.513 4.507 4.513 4.194 4.513 8,391,573 4.3756 6.43%
2016-09-20 0 6.380 6.370 6.380 5.990 6.440 6,393,000 39,970,620 6.2522 4.241 4.234 4.241 3.982 4.281 9,617,664 4.1560 5.11%
2016-09-19 0 6.070 6.060 6.070 5.550 6.090 7,091,854 42,389,590 5.9772 4.035 4.028 4.035 3.689 4.048 10,669,023 3.9731 8.01%
2016-09-15 0 5.620 5.620 5.690 5.420 5.700 2,177,000 12,218,860 5.6127 3.736 3.736 3.782 3.603 3.789 3,275,091 3.7308 2.55%
2016-09-14 0 5.480 5.450 5.480 5.320 5.510 1,426,000 7,779,570 5.4555 3.643 3.623 3.643 3.536 3.663 2,145,282 3.6264 1.48%
2016-09-13 0 5.400 5.370 5.400 5.370 5.520 2,059,000 11,189,720 5.4345 3.589 3.570 3.589 3.570 3.669 3,097,571 3.6124 0.93%
2016-09-12 0 5.350 5.350 5.380 5.310 5.560 2,883,000 15,688,190 5.4416 3.556 3.556 3.576 3.530 3.696 4,337,201 3.6171 -6.14%
2016-09-09 0 5.700 5.660 5.700 5.550 5.840 6,866,071 39,244,556 5.7157 3.789 3.762 3.789 3.689 3.882 10,329,354 3.7993 1.97%
2016-09-08 0 5.590 5.580 5.590 5.360 5.680 6,266,000 34,659,500 5.5314 3.716 3.709 3.716 3.563 3.776 9,426,604 3.6768 3.33%
2016-09-07 0 5.410 5.360 5.420 5.310 5.470 1,762,000 9,507,280 5.3957 3.596 3.563 3.603 3.530 3.636 2,650,762 3.5866 0.00%
2016-09-06 0 5.410 5.360 5.410 5.200 5.410 3,637,000 19,420,675 5.3398 3.596 3.563 3.596 3.457 3.596 5,471,522 3.5494 1.31%
2016-09-05 0 5.340 5.340 5.370 5.290 5.400 2,553,000 13,688,585 5.3618 3.550 3.550 3.570 3.516 3.589 3,840,747 3.5640 -0.56%
2016-09-02 0 5.370 5.350 5.370 5.330 5.500 5,132,000 27,714,578 5.4003 3.570 3.556 3.570 3.543 3.656 7,720,609 3.5897 0.94%
2016-09-01 0 5.320 5.310 5.320 5.270 5.370 1,599,755 8,483,118 5.3028 3.536 3.530 3.536 3.503 3.570 2,406,680 3.5248 0.00%
2016-08-31 0 5.320 5.300 5.340 5.230 5.370 1,498,384 7,960,268 5.3126 3.536 3.523 3.550 3.476 3.570 2,254,177 3.5313 0.76%
2016-08-30 0 5.280 5.280 5.290 5.220 5.490 7,441,000 40,226,865 5.4061 3.510 3.510 3.516 3.470 3.649 11,194,281 3.5935 -2.22%
2016-08-29 0 5.400 5.360 5.400 5.280 5.730 3,393,000 18,508,034 5.4548 3.589 3.563 3.589 3.510 3.809 5,104,448 3.6259 -4.26%
2016-08-26 0 5.640 5.640 5.660 5.420 5.740 9,238,950 51,686,118 5.5944 3.749 3.749 3.762 3.603 3.815 13,899,126 3.7187 2.55%
2016-08-25 0 5.500 5.460 5.500 5.350 5.620 2,490,052 13,681,106 5.4943 3.656 3.629 3.656 3.556 3.736 3,746,048 3.6521 -0.36%
2016-08-24 0 5.520 5.470 5.520 5.280 5.520 3,211,486 17,474,886 5.4414 3.669 3.636 3.669 3.510 3.669 4,831,377 3.6170 4.35%
2016-08-23 0 5.290 5.290 5.300 5.100 5.330 2,353,000 12,241,385 5.2025 3.516 3.516 3.523 3.390 3.543 3,539,866 3.4581 3.12%
2016-08-22 0 5.130 5.120 5.150 5.050 5.200 1,633,000 8,378,270 5.1306 3.410 3.403 3.423 3.357 3.457 2,456,694 3.4104 0.39%
2016-08-19 0 5.110 5.100 5.110 5.050 5.500 5,051,000 25,872,740 5.1223 3.397 3.390 3.397 3.357 3.656 7,598,752 3.4049 -4.49%
2016-08-18 0 5.350 5.290 5.350 5.280 5.630 3,122,000 16,892,625 5.4108 3.556 3.516 3.556 3.510 3.742 4,696,754 3.5967 -3.08%
2016-08-17 0 5.520 5.480 5.520 5.480 5.800 4,174,064 23,316,212 5.5860 3.669 3.643 3.669 3.643 3.855 6,279,484 3.7131 -4.66%
2016-08-16 0 5.790 5.790 5.820 5.450 5.820 4,911,658 28,017,649 5.7043 3.849 3.849 3.869 3.623 3.869 7,389,125 3.7917 6.43%
2016-08-15 0 5.440 5.420 5.450 5.340 5.530 2,005,000 10,899,590 5.4362 3.616 3.603 3.623 3.550 3.676 3,016,333 3.6135 -0.37%
2016-08-12 0 5.460 5.440 5.460 5.400 5.590 2,878,000 15,816,360 5.4956 3.629 3.616 3.629 3.589 3.716 4,329,679 3.6530 -1.44%
2016-08-11 0 5.540 5.500 5.540 5.310 5.550 5,429,000 29,755,780 5.4809 3.683 3.656 3.683 3.530 3.689 8,167,417 3.6432 3.75%
2016-08-10 0 5.340 5.340 5.350 5.230 5.460 1,964,000 10,473,716 5.3328 3.550 3.550 3.556 3.476 3.629 2,954,652 3.5448 -1.11%
2016-08-09 0 5.400 5.390 5.400 5.310 5.500 1,291,000 6,948,770 5.3825 3.589 3.583 3.589 3.530 3.656 1,942,187 3.5778 -1.46%
2016-08-08 0 5.480 5.460 5.480 5.210 5.530 3,006,000 16,205,830 5.3912 3.643 3.629 3.643 3.463 3.676 4,522,243 3.5836 6.00%
2016-08-05 0 5.170 5.120 5.170 4.950 5.400 3,831,000 20,010,569 5.2233 3.437 3.403 3.437 3.290 3.589 5,763,377 3.4720 2.38%
2016-08-04 0 5.050 5.050 5.060 4.660 5.050 5,938,000 28,280,525 4.7626 3.357 3.357 3.363 3.098 3.357 8,933,159 3.1658 7.22%
2016-08-03 0 4.710 4.710 4.720 4.630 4.750 4,249,609 19,962,576 4.6975 3.131 3.131 3.137 3.078 3.157 6,393,135 3.1225 0.21%
2016-08-01 0 4.700 4.680 4.720 4.630 4.790 4,131,000 19,390,731 4.6940 3.124 3.111 3.137 3.078 3.184 6,214,699 3.1201 2.17%
2016-07-29 0 4.600 4.590 4.600 4.550 4.720 4,276,000 19,993,280 4.6757 3.058 3.051 3.058 3.024 3.137 6,432,837 3.1080 -1.08%
2016-07-28 0 4.650 4.640 4.650 4.490 4.740 2,398,000 11,164,404 4.6557 3.091 3.084 3.091 2.985 3.151 3,607,564 3.0947 0.65%
2016-07-27 0 4.620 4.610 4.620 4.350 4.810 2,371,000 10,900,160 4.5973 3.071 3.064 3.071 2.892 3.197 3,566,945 3.0559 -1.28%
2016-07-26 0 4.680 4.660 4.680 4.600 4.820 6,068,522 28,683,197 4.7266 3.111 3.098 3.111 3.058 3.204 9,129,517 3.1418 0.00%
2016-07-25 0 4.680 4.670 4.680 4.340 4.800 9,168,000 43,058,260 4.6966 3.111 3.104 3.111 2.885 3.191 13,792,389 3.1219 8.08%
2016-07-22 0 4.330 4.330 4.340 4.180 4.370 2,978,000 12,829,460 4.3081 2.878 2.878 2.885 2.779 2.905 4,480,119 2.8636 3.34%
2016-07-21 0 4.190 4.200 4.220 4.100 4.200 5,222,000 21,689,850 4.1536 2.785 2.792 2.805 2.725 2.792 7,856,005 2.7609 1.45%
2016-07-20 0 4.130 4.120 4.140 4.110 4.340 3,718,500 15,666,855 4.2132 2.745 2.739 2.752 2.732 2.885 5,594,131 2.8006 -0.24%
2016-07-19 0 4.140 4.140 4.150 3.990 4.180 7,816,000 32,029,310 4.0979 2.752 2.752 2.759 2.652 2.779 11,758,433 2.7239 3.24%
2016-07-18 0 4.010 4.010 4.020 3.900 4.110 2,579,000 10,369,260 4.0207 2.666 2.666 2.672 2.592 2.732 3,879,862 2.6726 1.26%
2016-07-15 0 3.960 3.950 3.990 3.940 4.050 1,111,000 4,433,440 3.9905 2.632 2.626 2.652 2.619 2.692 1,671,394 2.6525 -1.49%
2016-07-14 0 4.020 4.010 4.030 3.730 4.050 4,564,000 17,795,050 3.8990 2.672 2.666 2.679 2.479 2.692 6,866,106 2.5917 5.79%
2016-07-13 0 3.800 3.800 3.810 3.570 3.880 6,645,979 24,743,124 3.7230 2.526 2.526 2.533 2.373 2.579 9,998,247 2.4747 5.85%
2016-07-12 0 3.590 3.560 3.590 3.520 3.600 830,389 2,960,745 3.5655 2.386 2.366 2.386 2.340 2.393 1,249,242 2.3700 0.84%
2016-07-11 0 3.560 3.560 3.580 3.540 3.620 843,000 3,013,980 3.5753 2.366 2.366 2.380 2.353 2.406 1,268,214 2.3766 2.01%
2016-07-08 0 3.490 3.490 3.530 3.430 3.550 222,000 776,280 3.4968 2.320 2.320 2.346 2.280 2.360 333,978 2.3243 -0.29%
2016-07-07 0 3.500 3.500 3.540 3.410 3.540 292,000 1,015,720 3.4785 2.327 2.327 2.353 2.267 2.353 439,286 2.3122 2.64%
2016-07-06 0 3.410 3.400 3.420 3.340 3.430 347,000 1,172,480 3.3789 2.267 2.260 2.273 2.220 2.280 522,029 2.2460 -0.58%
2016-07-05 0 3.430 3.390 3.440 3.380 3.510 703,000 2,424,740 3.4491 2.280 2.253 2.287 2.247 2.333 1,057,597 2.2927 -0.58%
2016-07-04 0 3.450 3.440 3.450 3.410 3.600 1,041,000 3,604,310 3.4624 2.293 2.287 2.293 2.267 2.393 1,566,086 2.3015 -2.54%
2016-06-30 0 3.540 3.530 3.540 3.510 3.610 1,322,000 4,683,430 3.5427 2.353 2.346 2.353 2.333 2.400 1,988,824 2.3549 0.00%
2016-06-29 0 3.540 3.530 3.540 3.520 3.710 2,583,000 9,306,500 3.6030 2.353 2.346 2.353 2.340 2.466 3,885,879 2.3950 -0.56%
2016-06-28 0 3.560 3.540 3.560 3.510 3.640 1,444,000 5,157,780 3.5719 2.366 2.353 2.366 2.333 2.420 2,172,361 2.3743 -0.08%
2016-06-27 0 3.740 3.740 3.760 3.630 3.780 3,368,000 12,521,540 3.7178 2.368 2.368 2.381 2.299 2.394 5,318,562 2.3543 0.54%
2016-06-24 0 3.720 3.700 3.720 3.400 3.780 2,469,000 8,820,000 3.5723 2.356 2.343 2.356 2.153 2.394 3,898,910 2.2622 1.09%
2016-06-23 0 3.680 3.680 3.690 3.590 3.800 3,255,000 12,103,360 3.7184 2.330 2.330 2.337 2.273 2.406 5,140,118 2.3547 4.25%
2016-06-22 0 3.530 3.530 3.560 3.180 3.600 2,976,000 10,333,980 3.4724 2.235 2.235 2.254 2.014 2.280 4,699,537 2.1989 10.66%
2016-06-21 0 3.190 3.190 3.200 3.130 3.210 586,000 1,865,230 3.1830 2.020 2.020 2.026 1.982 2.033 925,379 2.0156 1.92%
2016-06-20 0 3.130 3.120 3.140 3.030 3.150 600,000 1,865,960 3.1099 1.982 1.976 1.988 1.919 1.995 947,487 1.9694 0.97%
2016-06-17 0 3.100 3.080 3.110 3.030 3.150 2,172,423 6,647,307 3.0599 1.963 1.950 1.969 1.919 1.995 3,430,572 1.9377 -0.64%
2016-06-16 0 3.120 3.120 3.140 3.120 3.240 1,057,000 3,352,880 3.1721 1.976 1.976 1.988 1.976 2.052 1,669,157 2.0087 -4.00%
2016-06-15 0 3.250 3.250 3.270 3.210 3.350 443,000 1,446,620 3.2655 2.058 2.058 2.071 2.033 2.121 699,561 2.0679 -1.52%
2016-06-14 0 3.300 3.280 3.320 3.280 3.350 27,000 88,980 3.2956 2.090 2.077 2.102 2.077 2.121 42,637 2.0869 0.00%
2016-06-13 0 3.300 3.300 3.340 3.280 3.370 321,000 1,064,480 3.3161 2.090 2.090 2.115 2.077 2.134 506,906 2.1000 -3.51%
2016-06-10 0 3.420 3.420 3.480 3.400 3.510 293,000 1,010,910 3.4502 2.166 2.166 2.204 2.153 2.223 462,690 2.1849 -3.66%
2016-06-08 0 3.550 3.550 3.590 3.520 3.590 140,000 496,870 3.5491 2.248 2.248 2.273 2.229 2.273 221,080 2.2475 -2.47%
2016-06-07 0 3.640 3.640 3.660 3.550 3.660 821,000 2,956,360 3.6009 2.305 2.305 2.318 2.248 2.318 1,296,478 2.2803 1.11%
2016-06-06 0 3.600 3.570 3.600 3.550 3.600 64,000 229,540 3.5866 2.280 2.261 2.280 2.248 2.280 101,065 2.2712 0.28%
2016-06-03 0 3.590 3.590 3.610 3.500 3.630 373,000 1,338,300 3.5879 2.273 2.273 2.286 2.216 2.299 589,021 2.2721 0.84%
2016-06-02 0 3.560 3.520 3.530 3.520 3.580 30,000 106,130 3.5377 2.254 2.229 2.235 2.229 2.267 47,374 2.2402 0.56%
2016-06-01 0 3.540 3.530 3.540 3.530 3.600 296,000 1,054,050 3.5610 2.242 2.235 2.242 2.235 2.280 467,427 2.2550 0.00%
2016-05-31 0 3.540 3.520 3.600 3.520 3.730 1,586,000 5,731,200 3.6136 2.242 2.229 2.280 2.229 2.362 2,504,525 2.2883 -1.67%
2016-05-30 0 3.600 3.570 3.600 3.530 3.620 228,000 815,560 3.5770 2.280 2.261 2.280 2.235 2.292 360,045 2.2652 0.28%
2016-05-27 0 3.590 3.590 3.600 3.410 3.590 581,000 2,028,180 3.4908 2.273 2.273 2.280 2.159 2.273 917,484 2.2106 1.99%
2016-05-26 0 3.520 3.510 3.530 3.490 3.540 136,000 477,470 3.5108 2.229 2.223 2.235 2.210 2.242 214,764 2.2232 -1.12%
2016-05-25 0 3.560 3.520 3.560 3.470 3.570 125,000 437,195 3.4976 2.254 2.229 2.254 2.197 2.261 197,393 2.2148 2.89%
2016-05-24 0 3.460 3.450 3.480 3.450 3.510 260,000 901,940 3.4690 2.191 2.185 2.204 2.185 2.223 410,578 2.1968 -2.26%
2016-05-23 0 3.540 3.530 3.540 3.460 3.680 1,155,000 4,176,750 3.6162 2.242 2.235 2.242 2.191 2.330 1,823,913 2.2900 3.21%
2016-05-20 0 3.430 3.420 3.430 3.400 3.450 144,000 492,350 3.4191 2.172 2.166 2.172 2.153 2.185 227,397 2.1652 0.59%
2016-05-19 0 3.410 3.400 3.450 3.390 3.450 327,000 1,116,660 3.4149 2.159 2.153 2.185 2.147 2.185 516,381 2.1625 0.00%
2016-05-18 0 3.410 3.410 3.420 3.410 3.470 368,300 1,267,725 3.4421 2.159 2.159 2.166 2.159 2.197 581,599 2.1797 -3.67%
2016-05-17 0 3.540 3.540 3.550 3.510 3.540 24,000 84,540 3.5225 2.242 2.242 2.248 2.223 2.242 37,899 2.2306 0.28%
2016-05-16 0 3.530 3.530 3.540 3.450 3.530 543,000 1,894,990 3.4899 2.235 2.235 2.242 2.185 2.235 857,476 2.2100 0.00%
2016-05-13 0 3.530 3.530 3.590 3.500 3.660 712,000 2,552,570 3.5851 2.235 2.235 2.273 2.216 2.318 1,124,352 2.2703 -3.55%
2016-05-12 0 3.660 3.620 3.680 3.610 3.750 61,389 224,161 3.6515 2.318 2.292 2.330 2.286 2.375 96,942 2.3123 0.27%
2016-05-11 0 3.650 3.610 3.680 3.600 3.700 374,000 1,364,500 3.6484 2.311 2.286 2.330 2.280 2.343 590,600 2.3104 0.55%
2016-05-10 0 3.630 3.600 3.630 3.500 3.680 565,000 2,034,000 3.6000 2.299 2.280 2.299 2.216 2.330 892,217 2.2797 0.83%
2016-05-09 0 3.600 3.570 3.600 3.540 3.650 791,000 2,832,460 3.5809 2.280 2.261 2.280 2.242 2.311 1,249,104 2.2676 -2.44%
2016-05-06 0 3.690 3.630 3.690 3.630 3.740 996,167 3,690,974 3.7052 2.337 2.299 2.337 2.299 2.368 1,573,093 2.3463 -0.81%
2016-05-05 0 3.720 3.720 3.750 3.650 3.750 290,000 1,076,460 3.7119 2.356 2.356 2.375 2.311 2.375 457,952 2.3506 0.00%
2016-05-04 0 3.720 3.680 3.730 3.620 3.720 273,000 1,003,820 3.6770 2.356 2.330 2.362 2.292 2.356 431,107 2.3285 0.00%
2016-05-03 0 3.720 3.680 3.720 3.580 3.730 766,000 2,802,470 3.6586 2.356 2.330 2.356 2.267 2.362 1,209,625 2.3168 2.20%
2016-04-29 0 3.640 3.620 3.640 3.500 3.640 609,000 2,163,700 3.5529 2.305 2.292 2.305 2.216 2.305 961,700 2.2499 2.82%
2016-04-28 0 3.540 3.530 3.540 3.510 3.600 584,000 2,072,480 3.5488 2.242 2.235 2.242 2.223 2.280 922,221 2.2473 0.00%
2016-04-27 0 3.540 3.510 3.540 3.460 3.550 611,000 2,139,570 3.5018 2.242 2.223 2.242 2.191 2.248 964,858 2.2175 2.31%
2016-04-26 0 3.460 3.460 3.490 3.370 3.530 1,423,000 4,904,910 3.4469 2.191 2.191 2.210 2.134 2.235 2,247,124 2.1828 -2.81%
2016-04-25 0 3.560 3.560 3.570 3.550 3.650 527,000 1,895,230 3.5963 2.254 2.254 2.261 2.248 2.311 832,210 2.2773 -0.84%
2016-04-22 0 3.590 3.590 3.600 3.550 3.650 1,810,000 6,523,780 3.6043 2.273 2.273 2.280 2.248 2.311 2,858,253 2.2824 -0.28%
2016-04-21 0 3.600 3.600 3.610 3.460 3.650 2,640,000 9,517,520 3.6051 2.280 2.280 2.286 2.191 2.311 4,168,944 2.2830 4.35%
2016-04-20 0 3.450 3.450 3.510 3.400 3.600 1,133,000 3,975,270 3.5086 2.185 2.185 2.223 2.153 2.280 1,789,172 2.2218 -1.43%
2016-04-19 0 3.500 3.500 3.520 3.460 3.530 428,990 1,493,986 3.4826 2.216 2.216 2.229 2.191 2.235 677,438 2.2053 2.64%
2016-04-18 0 3.410 3.370 3.410 3.360 3.460 560,000 1,897,330 3.3881 2.159 2.134 2.159 2.128 2.191 884,321 2.1455 -2.29%
2016-04-15 0 3.490 3.500 3.530 3.460 3.580 445,000 1,566,620 3.5205 2.210 2.216 2.235 2.191 2.267 702,720 2.2294 -1.13%
2016-04-14 0 3.530 3.520 3.580 3.500 3.630 1,038,300 3,701,127 3.5646 2.235 2.229 2.267 2.216 2.299 1,639,627 2.2573 -0.28%
2016-04-13 0 3.540 3.540 3.580 3.360 3.610 1,461,000 5,168,295 3.5375 2.242 2.242 2.267 2.128 2.286 2,307,131 2.2401 3.21%
2016-04-12 0 3.430 3.410 3.440 3.370 3.500 773,000 2,660,745 3.4421 2.172 2.159 2.178 2.134 2.216 1,220,679 2.1797 2.39%
2016-04-11 0 3.350 3.350 3.360 3.240 3.360 404,000 1,339,410 3.3154 2.121 2.121 2.128 2.052 2.128 637,975 2.0995 1.82%
2016-04-08 0 3.290 3.280 3.290 3.230 3.290 391,000 1,279,720 3.2729 2.083 2.077 2.083 2.045 2.083 617,446 2.0726 0.30%
2016-04-07 0 3.280 3.280 3.320 3.250 3.440 1,109,809 3,669,867 3.3068 2.077 2.077 2.102 2.058 2.178 1,752,550 2.0940 0.61%
2016-04-06 0 3.260 3.250 3.280 3.230 3.320 455,429 1,493,911 3.2802 2.064 2.058 2.077 2.045 2.102 719,189 2.0772 -0.61%
2016-04-05 0 3.280 3.270 3.280 3.210 3.320 1,310,500 4,307,770 3.2871 2.077 2.071 2.077 2.033 2.102 2,069,470 2.0816 0.61%
2016-04-01 0 3.260 3.260 3.290 3.220 3.340 1,561,000 5,115,660 3.2772 2.064 2.064 2.083 2.039 2.115 2,465,046 2.0753 0.00%
2016-03-31 0 3.260 3.250 3.260 3.020 3.300 4,003,436 12,846,587 3.2089 2.064 2.058 2.064 1.912 2.090 6,322,008 2.0320 7.95%
2016-03-30 0 3.020 3.010 3.030 2.900 3.050 3,097,000 9,212,340 2.9746 1.912 1.906 1.919 1.836 1.931 4,890,613 1.8837 4.86%
2016-03-29 0 2.880 2.880 2.890 2.840 2.920 458,000 1,314,030 2.8691 1.824 1.824 1.830 1.798 1.849 723,249 1.8168 0.70%
2016-03-24 0 2.860 2.860 2.890 2.850 2.920 509,000 1,462,360 2.8730 1.811 1.811 1.830 1.805 1.849 803,785 1.8193 -1.38%
2016-03-23 0 2.900 2.890 2.910 2.870 2.970 531,900 1,544,388 2.9035 1.836 1.830 1.843 1.817 1.881 839,947 1.8387 -2.03%
2016-03-22 0 2.960 2.950 2.960 2.930 3.060 1,249,000 3,726,070 2.9832 1.874 1.868 1.874 1.855 1.938 1,972,353 1.8891 -1.66%
2016-03-21 0 3.010 3.000 3.010 2.950 3.030 2,157,000 6,478,770 3.0036 1.906 1.900 1.906 1.868 1.919 3,406,217 1.9020 2.03%
2016-03-18 0 2.950 2.930 2.960 2.880 2.990 980,773 2,894,910 2.9517 1.868 1.855 1.874 1.824 1.893 1,548,783 1.8692 2.08%
2016-03-17 0 2.890 2.880 2.910 2.860 2.920 505,000 1,465,525 2.9020 1.830 1.824 1.843 1.811 1.849 797,468 1.8377 2.12%
2016-03-16 0 2.830 2.820 2.880 2.820 2.920 290,000 830,240 2.8629 1.792 1.786 1.824 1.786 1.849 457,952 1.8129 -1.74%
2016-03-15 0 2.880 2.870 2.890 2.860 2.930 426,000 1,228,040 2.8827 1.824 1.817 1.830 1.811 1.855 672,716 1.8255 -2.04%
2016-03-14 0 2.940 2.940 2.950 2.900 2.980 1,351,000 3,966,700 2.9361 1.862 1.862 1.868 1.836 1.887 2,133,425 1.8593 3.16%
2016-03-11 0 2.850 2.850 2.890 2.730 2.920 816,000 2,313,360 2.8350 1.805 1.805 1.830 1.729 1.849 1,288,583 1.7953 3.26%
2016-03-10 0 2.760 2.750 2.820 2.750 2.920 587,000 1,656,960 2.8228 1.748 1.741 1.786 1.741 1.849 926,958 1.7875 -4.83%
2016-03-09 0 2.900 2.890 2.910 2.860 3.050 1,760,000 5,171,930 2.9386 1.836 1.830 1.843 1.811 1.931 2,779,296 1.8609 -3.01%
2016-03-08 0 2.990 2.990 3.000 2.680 3.000 3,040,000 8,585,755 2.8243 1.893 1.893 1.900 1.697 1.900 4,800,602 1.7885 9.12%
2016-03-07 0 2.740 2.730 2.760 2.660 2.800 1,566,000 4,279,910 2.7330 1.735 1.729 1.748 1.684 1.773 2,472,942 1.7307 -0.36%
2016-03-04 0 2.750 2.740 2.770 2.630 2.770 1,680,389 4,476,530 2.6640 1.741 1.735 1.754 1.665 1.754 2,653,579 1.6870 4.17%
2016-03-03 0 2.640 2.630 2.640 2.590 2.690 946,167 2,492,864 2.6347 1.672 1.665 1.672 1.640 1.703 1,494,135 1.6684 -0.75%
2016-03-02 0 2.660 2.640 2.670 2.640 2.750 1,349,000 3,632,110 2.6924 1.684 1.672 1.691 1.672 1.741 2,130,267 1.7050 1.53%
2016-03-01 0 2.620 2.620 2.670 2.590 2.670 267,000 697,700 2.6131 1.659 1.659 1.691 1.640 1.691 421,632 1.6548 -2.24%
2016-02-29 0 2.680 2.680 2.720 2.680 2.830 153,000 416,980 2.7254 1.697 1.697 1.722 1.697 1.792 241,609 1.7258 -3.94%
2016-02-26 0 2.790 2.770 2.830 2.710 2.800 130,000 360,200 2.7708 1.767 1.754 1.792 1.716 1.773 205,289 1.7546 0.36%
2016-02-25 0 2.780 2.780 2.790 2.770 2.840 96,000 270,300 2.8156 1.760 1.760 1.767 1.754 1.798 151,598 1.7830 -1.77%
2016-02-24 0 2.830 2.830 2.930 2.800 2.880 37,000 105,540 2.8524 1.792 1.792 1.855 1.773 1.824 58,428 1.8063 -1.39%
2016-02-23 0 2.870 2.870 2.900 2.860 2.950 192,000 556,930 2.9007 1.817 1.817 1.836 1.811 1.868 303,196 1.8369 -1.03%
2016-02-22 0 2.900 2.900 2.960 2.860 2.950 291,000 844,870 2.9033 1.836 1.836 1.874 1.811 1.868 459,531 1.8385 1.75%
2016-02-19 0 2.850 2.840 2.900 2.830 2.980 97,000 281,730 2.9044 1.805 1.798 1.836 1.792 1.887 153,177 1.8392 -1.72%
2016-02-18 0 2.900 2.890 2.920 2.830 2.920 103,000 297,145 2.8849 1.836 1.830 1.849 1.792 1.849 162,652 1.8269 4.32%
2016-02-17 0 2.780 2.760 2.850 2.760 2.880 398,000 1,136,180 2.8547 1.760 1.748 1.805 1.748 1.824 628,500 1.8078 -1.77%
2016-02-16 0 2.830 2.810 2.840 2.740 2.860 169,000 474,360 2.8069 1.792 1.779 1.798 1.735 1.811 266,876 1.7775 5.20%
2016-02-15 0 2.690 2.650 2.700 2.620 2.720 255,000 682,270 2.6756 1.703 1.678 1.710 1.659 1.722 402,682 1.6943 6.75%
2016-02-12 0 2.520 2.510 2.540 2.510 2.680 280,000 720,390 2.5728 1.596 1.589 1.608 1.589 1.697 442,161 1.6292 -6.67%
2016-02-11 0 2.700 2.700 2.710 2.700 2.850 247,945 684,727 2.7616 1.710 1.710 1.716 1.710 1.805 391,541 1.7488 -7.22%
2016-02-05 0 2.910 2.910 2.950 2.880 2.980 127,000 374,490 2.9487 1.843 1.843 1.868 1.824 1.887 200,551 1.8673 0.34%
2016-02-04 0 2.900 2.880 2.900 2.890 2.910 32,000 92,800 2.9000 1.836 1.824 1.836 1.830 1.843 50,533 1.8364 2.11%
2016-02-03 0 2.840 2.850 2.900 2.800 2.960 302,000 871,210 2.8848 1.798 1.805 1.836 1.773 1.874 476,902 1.8268 -6.27%
2016-02-02 0 3.030 3.000 3.030 2.900 3.030 266,000 791,950 2.9773 1.919 1.900 1.919 1.836 1.919 420,053 1.8854 1.34%
2016-02-01 0 2.990 2.980 3.060 2.980 3.100 194,000 583,610 3.0083 1.893 1.887 1.938 1.887 1.963 306,354 1.9050 -1.32%
2016-01-29 0 3.030 3.020 3.080 2.980 3.080 346,000 1,046,580 3.0248 1.919 1.912 1.950 1.887 1.950 546,384 1.9155 2.71%
2016-01-28 0 2.950 2.940 3.000 2.950 3.100 293,000 875,140 2.9868 1.868 1.862 1.900 1.868 1.963 462,690 1.8914 -3.28%
2016-01-27 0 3.050 3.010 3.050 2.880 3.080 674,000 2,027,520 3.0082 1.931 1.906 1.931 1.824 1.950 1,064,344 1.9049 4.45%
2016-01-26 0 2.920 2.920 3.000 2.870 3.010 338,000 995,380 2.9449 1.849 1.849 1.900 1.817 1.906 533,751 1.8649 -4.58%
2016-01-25 0 3.060 3.060 3.070 3.000 3.080 45,000 137,130 3.0473 1.938 1.938 1.944 1.900 1.950 71,062 1.9297 2.34%
2016-01-22 0 2.990 2.990 3.000 2.890 3.060 1,028,000 3,073,100 2.9894 1.893 1.893 1.900 1.830 1.938 1,623,362 1.8930 2.40%
2016-01-21 0 2.920 2.920 2.940 2.830 3.090 1,258,000 3,700,220 2.9414 1.849 1.849 1.862 1.792 1.957 1,986,565 1.8626 -3.63%
2016-01-20 0 3.030 3.010 3.040 3.000 3.220 673,000 2,084,180 3.0968 1.919 1.906 1.925 1.900 2.039 1,062,765 1.9611 -4.72%
2016-01-19 0 3.180 3.180 3.220 3.070 3.220 429,000 1,349,610 3.1459 2.014 2.014 2.039 1.944 2.039 677,453 1.9922 0.63%
2016-01-18 0 3.160 3.140 3.200 3.100 3.230 312,000 993,170 3.1832 2.001 1.988 2.026 1.963 2.045 492,693 2.0158 -2.47%
2016-01-15 0 3.240 3.220 3.270 3.220 3.370 247,000 804,750 3.2581 2.052 2.039 2.071 2.039 2.134 390,049 2.0632 -3.86%
2016-01-14 0 3.370 3.330 3.350 3.250 3.380 447,000 1,487,000 3.3266 2.134 2.109 2.121 2.058 2.140 705,878 2.1066 -1.75%
2016-01-13 0 3.430 3.400 3.450 3.400 3.560 432,000 1,507,380 3.4893 2.172 2.153 2.185 2.153 2.254 682,191 2.2096 -1.72%
2016-01-12 0 3.490 3.480 3.510 3.480 3.640 461,000 1,628,420 3.5324 2.210 2.204 2.223 2.204 2.305 727,986 2.2369 -3.06%
2016-01-11 0 3.600 3.600 3.640 3.600 3.780 1,936,000 7,094,235 3.6644 2.280 2.280 2.305 2.280 2.394 3,057,226 2.3205 -2.96%
2016-01-08 0 3.710 3.710 3.720 3.670 3.770 738,596 2,746,034 3.7179 2.349 2.349 2.356 2.324 2.387 1,166,351 2.3544 -1.07%
2016-01-07 0 3.750 3.720 3.750 3.500 3.790 795,000 2,925,590 3.6800 2.375 2.356 2.375 2.216 2.400 1,255,421 2.3304 -2.60%
2016-01-06 0 3.850 3.820 3.850 3.790 3.950 536,112 2,070,859 3.8627 2.438 2.419 2.438 2.400 2.501 846,599 2.4461 0.00%
2016-01-05 0 3.850 3.810 3.870 3.720 3.940 438,000 1,673,810 3.8215 2.438 2.413 2.451 2.356 2.495 691,666 2.4200 2.39%
2016-01-04 0 3.760 3.730 3.810 3.730 4.070 1,486,000 5,795,050 3.8998 2.381 2.362 2.413 2.362 2.577 2,346,610 2.4695 -8.96%
2015-12-31 0 4.130 4.070 4.180 3.880 4.200 2,219,000 9,080,800 4.0923 2.615 2.577 2.647 2.457 2.660 3,504,124 2.5915 2.48%
2015-12-30 0 4.030 4.000 4.040 3.800 4.040 1,434,000 5,658,715 3.9461 2.552 2.533 2.558 2.406 2.558 2,264,495 2.4989 6.33%
2015-12-29 0 3.790 3.780 3.840 3.650 3.830 379,000 1,422,650 3.7537 2.400 2.394 2.432 2.311 2.425 598,496 2.3770 2.99%
2015-12-28 0 3.680 3.650 3.690 3.610 3.730 843,000 3,087,505 3.6625 2.330 2.311 2.337 2.286 2.362 1,331,220 2.3193 1.38%
2015-12-24 0 3.630 3.610 3.620 3.560 3.640 237,000 857,170 3.6168 2.299 2.286 2.292 2.254 2.305 374,257 2.2903 2.25%
2015-12-23 0 3.550 3.530 3.570 3.490 3.570 348,000 1,230,990 3.5373 2.248 2.235 2.261 2.210 2.261 549,543 2.2400 1.72%
2015-12-22 0 3.490 3.480 3.510 3.450 3.530 785,000 2,734,770 3.4838 2.210 2.204 2.223 2.185 2.235 1,239,629 2.2061 -1.13%
2015-12-21 0 3.530 3.530 3.580 3.500 3.600 826,000 2,946,390 3.5671 2.235 2.235 2.267 2.216 2.280 1,304,374 2.2589 0.00%
2015-12-18 0 3.530 3.520 3.580 3.480 3.710 1,031,000 3,727,560 3.6155 2.235 2.229 2.267 2.204 2.349 1,628,099 2.2895 -6.12%
2015-12-17 0 3.760 3.710 3.780 3.710 3.820 345,000 1,293,690 3.7498 2.381 2.349 2.394 2.349 2.419 544,805 2.3746 -0.27%
2015-12-16 0 3.770 3.740 3.790 3.730 3.800 296,000 1,114,320 3.7646 2.387 2.368 2.400 2.362 2.406 467,427 2.3839 1.07%
2015-12-15 0 3.730 3.730 3.770 3.700 3.760 148,000 551,510 3.7264 2.362 2.362 2.387 2.343 2.381 233,714 2.3598 -0.80%
2015-12-14 0 3.760 3.740 3.780 3.680 3.780 222,400 828,196 3.7239 2.381 2.368 2.394 2.330 2.394 351,202 2.3582 0.27%
2015-12-11 0 3.750 3.700 3.780 3.680 3.850 574,000 2,162,380 3.7672 2.375 2.343 2.394 2.330 2.438 906,429 2.3856 -2.09%
2015-12-10 0 3.830 3.830 3.850 3.750 3.930 347,000 1,345,220 3.8767 2.425 2.425 2.438 2.375 2.489 547,963 2.4549 -2.54%
2015-12-09 0 3.930 3.930 3.950 3.910 3.950 331,000 1,300,650 3.9295 2.489 2.489 2.501 2.476 2.501 522,697 2.4883 0.00%
2015-12-08 0 3.930 3.920 3.960 3.900 3.960 560,000 2,198,220 3.9254 2.489 2.482 2.508 2.470 2.508 884,321 2.4858 -0.51%
2015-12-07 0 3.950 3.950 3.970 3.930 3.980 544,000 2,154,820 3.9611 2.501 2.501 2.514 2.489 2.520 859,055 2.5084 -0.25%
2015-12-04 0 3.960 3.950 3.980 3.850 3.990 786,000 3,091,490 3.9332 2.508 2.501 2.520 2.438 2.527 1,241,208 2.4907 1.54%
2015-12-03 0 3.900 3.900 3.920 3.870 3.940 324,000 1,263,920 3.9010 2.470 2.470 2.482 2.451 2.495 511,643 2.4703 0.26%
2015-12-02 0 3.890 3.890 3.910 3.860 3.970 530,000 2,063,040 3.8925 2.463 2.463 2.476 2.444 2.514 836,947 2.4650 -1.52%
2015-12-01 0 3.950 3.930 3.960 3.920 4.060 714,000 2,820,590 3.9504 2.501 2.489 2.508 2.482 2.571 1,127,510 2.5016 -2.23%
2015-11-30 0 4.040 3.990 4.060 3.830 4.080 2,287,000 9,066,260 3.9643 2.558 2.527 2.571 2.425 2.584 3,611,506 2.5104 5.76%
2015-11-27 0 3.820 3.810 3.840 3.790 3.960 3,765,000 14,660,030 3.8938 2.419 2.413 2.432 2.400 2.508 5,945,483 2.4657 2.41%
2015-11-26 0 3.730 3.720 3.750 3.720 3.810 370,000 1,390,910 3.7592 2.362 2.356 2.375 2.356 2.413 584,284 2.3805 -1.84%
2015-11-25 0 3.800 3.770 3.800 3.760 3.810 311,000 1,176,070 3.7816 2.406 2.387 2.406 2.381 2.413 491,114 2.3947 0.00%
2015-11-24 0 3.800 3.780 3.800 3.750 3.840 538,000 2,039,770 3.7914 2.406 2.394 2.406 2.375 2.432 849,580 2.4009 -1.30%
2015-11-23 0 3.850 3.860 3.880 3.850 3.980 395,000 1,543,660 3.9080 2.438 2.444 2.457 2.438 2.520 623,762 2.4748 -1.28%
2015-11-20 0 3.900 3.880 3.900 3.870 3.900 280,000 1,091,460 3.8981 2.470 2.457 2.470 2.451 2.470 442,161 2.4685 0.00%
2015-11-19 0 3.900 3.900 3.910 3.820 3.930 687,000 2,672,590 3.8902 2.470 2.470 2.476 2.419 2.489 1,084,873 2.4635 2.09%
2015-11-18 0 3.820 3.820 3.850 3.820 3.890 210,000 806,250 3.8393 2.419 2.419 2.438 2.419 2.463 331,621 2.4312 -1.29%
2015-11-17 0 3.870 3.870 3.880 3.870 3.910 275,000 1,071,000 3.8945 2.451 2.451 2.457 2.451 2.476 434,265 2.4662 -0.26%
2015-11-16 0 3.880 3.870 3.880 3.800 3.950 512,000 1,975,580 3.8586 2.457 2.451 2.457 2.406 2.501 808,522 2.4434 -2.51%
2015-11-13 0 3.980 3.980 4.020 3.920 4.100 317,000 1,281,440 4.0424 2.520 2.520 2.546 2.482 2.596 500,589 2.5599 -1.73%
2015-11-12 0 4.050 4.070 4.090 4.030 4.110 444,000 1,806,820 4.0694 2.565 2.577 2.590 2.552 2.603 701,141 2.5770 -0.49%
2015-11-11 0 4.070 4.060 4.090 3.920 4.140 1,798,000 7,305,360 4.0630 2.577 2.571 2.590 2.482 2.622 2,839,304 2.5729 3.56%
2015-11-10 0 3.930 3.920 3.930 3.880 3.990 534,000 2,104,980 3.9419 2.489 2.482 2.489 2.457 2.527 843,264 2.4962 -0.25%
2015-11-09 0 3.940 3.940 3.960 3.900 4.050 1,253,000 4,983,270 3.9771 2.495 2.495 2.508 2.470 2.565 1,978,669 2.5185 -1.99%
2015-11-06 0 4.020 4.000 4.020 3.870 4.040 1,624,000 6,416,640 3.9511 2.546 2.533 2.546 2.451 2.558 2,564,532 2.5021 3.34%
2015-11-05 0 3.890 3.870 3.890 3.830 3.920 2,694,000 10,491,330 3.8943 2.463 2.451 2.463 2.425 2.482 4,254,218 2.4661 -0.26%
2015-11-04 0 3.900 3.900 3.910 3.890 4.150 7,412,000 29,609,490 3.9948 2.470 2.470 2.476 2.463 2.628 11,704,626 2.5297 0.00%
2015-11-03 0 3.900 3.880 3.900 3.850 3.920 269,000 1,045,420 3.8863 2.470 2.457 2.470 2.438 2.482 424,790 2.4610 0.00%
2015-11-02 0 3.900 3.880 3.900 3.860 3.950 1,451,000 5,653,300 3.8961 2.470 2.457 2.470 2.444 2.501 2,291,340 2.4672 -1.52%
2015-10-30 0 3.960 3.900 3.960 3.890 3.980 1,517,000 5,941,945 3.9169 2.508 2.470 2.508 2.463 2.520 2,395,564 2.4804 -0.50%
2015-10-29 0 3.980 3.970 3.980 3.930 4.040 456,000 1,820,725 3.9928 2.520 2.514 2.520 2.489 2.558 720,090 2.5285 -1.97%
2015-10-28 0 4.060 3.970 4.070 3.970 4.080 106,000 427,130 4.0295 2.571 2.514 2.577 2.514 2.584 167,389 2.5517 -0.49%
2015-10-27 0 4.080 4.010 4.100 3.940 4.090 238,000 953,380 4.0058 2.584 2.539 2.596 2.495 2.590 375,837 2.5367 0.49%
2015-10-26 0 4.060 4.050 4.060 4.030 4.190 114,000 462,790 4.0596 2.571 2.565 2.571 2.552 2.653 180,023 2.5707 0.25%
2015-10-23 0 4.050 4.040 4.060 3.960 4.090 168,000 674,360 4.0140 2.565 2.558 2.571 2.508 2.590 265,296 2.5419 2.02%
2015-10-22 0 3.970 3.970 4.000 3.900 4.100 458,000 1,822,140 3.9785 2.514 2.514 2.533 2.470 2.596 723,249 2.5194 -3.17%
2015-10-20 0 4.100 4.070 4.120 4.020 4.200 447,000 1,827,630 4.0887 2.596 2.577 2.609 2.546 2.660 705,878 2.5892 -2.61%
2015-10-19 0 4.210 4.180 4.210 4.130 4.300 441,000 1,854,880 4.2061 2.666 2.647 2.666 2.615 2.723 696,403 2.6635 2.18%
2015-10-16 0 4.120 4.110 4.160 4.100 4.290 690,000 2,868,390 4.1571 2.609 2.603 2.634 2.596 2.717 1,089,610 2.6325 -2.37%
2015-10-15 0 4.220 4.210 4.220 4.180 4.250 299,000 1,260,880 4.2170 2.672 2.666 2.672 2.647 2.691 472,164 2.6704 0.00%
2015-10-14 0 4.220 4.220 4.270 4.210 4.250 130,000 550,000 4.2308 2.672 2.672 2.704 2.666 2.691 205,289 2.6792 -1.86%
2015-10-13 0 4.300 4.280 4.300 4.260 4.400 281,000 1,209,850 4.3055 2.723 2.710 2.723 2.698 2.786 443,740 2.7265 -3.15%
2015-10-12 0 4.440 4.390 4.400 4.350 4.520 428,000 1,890,990 4.4182 2.812 2.780 2.786 2.755 2.862 675,874 2.7978 0.91%
2015-10-09 0 4.400 4.380 4.400 4.280 4.440 520,000 2,268,330 4.3622 2.786 2.774 2.786 2.710 2.812 821,156 2.7624 1.15%
2015-10-08 0 4.350 4.340 4.400 4.260 4.520 402,100 1,746,850 4.3443 2.755 2.748 2.786 2.698 2.862 634,974 2.7511 -1.81%
2015-10-07 0 4.430 4.420 4.430 4.260 4.430 508,000 2,215,930 4.3621 2.805 2.799 2.805 2.698 2.805 802,206 2.7623 2.78%
2015-10-06 0 4.310 4.310 4.320 4.280 4.380 427,000 1,840,070 4.3093 2.729 2.729 2.736 2.710 2.774 674,295 2.7289 -0.69%
2015-10-05 0 4.340 4.310 4.350 4.270 4.400 370,000 1,600,260 4.3250 2.748 2.729 2.755 2.704 2.786 584,284 2.7388 1.64%
2015-10-02 0 4.270 4.270 4.280 3.900 4.360 655,000 2,722,698 4.1568 2.704 2.704 2.710 2.470 2.761 1,034,340 2.6323 10.05%
2015-09-30 0 3.880 3.870 3.910 3.800 3.920 56,000 216,870 3.8727 2.457 2.451 2.476 2.406 2.482 88,432 2.4524 1.04%
2015-09-29 0 3.840 3.840 3.870 3.750 3.930 98,000 376,840 3.8453 2.432 2.432 2.451 2.375 2.489 154,756 2.4351 -2.78%
2015-09-25 0 3.950 3.920 3.970 3.890 3.960 207,000 811,080 3.9183 2.501 2.482 2.514 2.463 2.508 326,883 2.4813 0.51%
2015-09-24 0 3.930 3.910 3.940 3.860 3.990 148,000 580,930 3.9252 2.489 2.476 2.495 2.444 2.527 233,714 2.4856 -0.51%
2015-09-23 0 3.950 3.950 3.970 3.890 4.050 355,000 1,399,450 3.9421 2.501 2.501 2.514 2.463 2.565 560,597 2.4964 -2.47%
2015-09-22 0 4.050 4.040 4.050 4.030 4.090 199,000 808,320 4.0619 2.565 2.558 2.565 2.552 2.590 314,250 2.5722 -0.49%
2015-09-21 0 4.070 3.950 4.080 3.950 4.130 533,000 2,134,220 4.0042 2.577 2.501 2.584 2.501 2.615 841,685 2.5357 -0.73%
2015-09-18 0 4.100 4.100 4.130 4.050 4.140 362,185 1,490,839 4.1162 2.596 2.596 2.615 2.565 2.622 571,943 2.6066 1.49%
2015-09-17 0 4.040 4.030 4.040 3.910 4.090 750,000 2,998,840 3.9985 2.558 2.552 2.558 2.476 2.590 1,184,359 2.5320 1.00%
2015-09-16 0 4.000 3.990 4.000 3.950 4.110 493,000 1,993,540 4.0437 2.533 2.527 2.533 2.501 2.603 778,519 2.5607 -1.96%
2015-09-15 0 4.080 4.020 4.090 4.000 4.090 75,000 303,470 4.0463 2.584 2.546 2.590 2.533 2.590 118,436 2.5623 -0.97%
2015-09-14 0 4.120 4.100 4.130 4.020 4.190 365,000 1,489,600 4.0811 2.609 2.596 2.615 2.546 2.653 576,388 2.5844 -1.90%
2015-09-11 0 4.200 4.180 4.210 4.080 4.270 380,000 1,585,940 4.1735 2.660 2.647 2.666 2.584 2.704 600,075 2.6429 1.94%
2015-09-10 0 4.120 4.070 4.140 4.020 4.190 225,000 920,710 4.0920 2.609 2.577 2.622 2.546 2.653 355,308 2.5913 -1.44%
2015-09-09 0 4.180 4.130 4.180 4.030 4.200 498,000 2,063,510 4.1436 2.647 2.615 2.647 2.552 2.660 786,414 2.6239 3.72%
2015-09-08 0 4.030 4.030 4.070 3.880 4.080 280,000 1,107,380 3.9549 2.552 2.552 2.577 2.457 2.584 442,161 2.5045 3.87%
2015-09-07 0 3.880 3.820 3.900 3.680 3.910 902,000 3,464,480 3.8409 2.457 2.419 2.470 2.330 2.476 1,424,389 2.4323 4.86%
2015-09-04 0 3.700 3.640 3.700 3.620 3.900 669,334 2,500,702 3.7361 2.343 2.305 2.343 2.292 2.470 1,056,976 2.3659 -5.37%
2015-09-02 0 3.910 3.900 3.990 3.840 3.990 1,531,000 5,962,520 3.8945 2.476 2.470 2.527 2.432 2.527 2,417,672 2.4662 -2.98%
2015-09-01 0 4.030 4.030 4.050 3.900 4.100 1,437,000 5,751,810 4.0027 2.552 2.552 2.565 2.470 2.596 2,269,232 2.5347 0.75%
2015-08-31 0 4.000 3.990 4.030 3.880 4.130 1,019,167 4,064,616 3.9882 2.533 2.527 2.552 2.457 2.615 1,609,413 2.5255 -3.15%
2015-08-28 0 4.130 4.070 4.130 3.860 4.750 12,102,000 48,915,310 4.0419 2.615 2.577 2.615 2.444 3.008 19,110,818 2.5596 -10.02%
2015-08-27 0 4.590 4.570 4.600 4.430 4.780 368,000 1,678,980 4.5624 2.907 2.894 2.913 2.805 3.027 581,126 2.8892 2.68%
2015-08-26 0 4.470 4.450 4.470 4.430 4.820 169,000 764,500 4.5237 2.831 2.818 2.831 2.805 3.052 266,876 2.8646 -1.97%
2015-08-25 0 4.560 4.550 4.720 4.280 4.970 966,000 4,448,340 4.6049 2.888 2.881 2.989 2.710 3.147 1,525,454 2.9161 -2.98%
2015-08-24 0 4.700 4.700 4.720 4.500 4.720 1,349,167 6,204,331 4.5986 2.976 2.976 2.989 2.850 2.989 2,130,531 2.9121 -6.00%
2015-08-21 0 5.000 5.000 5.170 4.860 5.200 1,351,000 6,705,340 4.9632 3.166 3.166 3.274 3.078 3.293 2,133,425 3.1430 -3.85%
2015-08-20 0 5.200 5.130 5.200 5.070 5.400 694,000 3,600,410 5.1879 3.293 3.249 3.293 3.211 3.420 1,095,927 3.2853 -2.80%
2015-08-19 0 5.350 5.330 5.360 5.310 5.560 243,000 1,308,460 5.3846 3.388 3.375 3.394 3.363 3.521 383,732 3.4098 -2.73%
2015-08-18 0 5.500 5.470 5.500 5.440 5.620 193,100 1,058,940 5.4839 3.483 3.464 3.483 3.445 3.559 304,933 3.4727 -3.51%
2015-08-17 0 5.700 5.700 5.790 5.440 5.780 1,035,000 5,760,380 5.5656 3.610 3.610 3.667 3.445 3.660 1,634,416 3.5244 -0.70%
2015-08-14 0 5.740 5.700 5.740 5.680 5.770 56,000 319,340 5.7025 3.635 3.610 3.635 3.597 3.654 88,432 3.6111 0.88%
2015-08-13 0 5.690 5.670 5.730 5.600 5.900 833,000 4,815,430 5.7808 3.603 3.591 3.629 3.546 3.736 1,315,428 3.6607 0.71%
2015-08-12 0 5.650 5.610 5.650 5.590 5.920 498,000 2,870,340 5.7637 3.578 3.553 3.578 3.540 3.749 786,414 3.6499 -1.40%
2015-08-11 0 5.730 5.710 5.730 5.700 6.080 779,500 4,631,215 5.9413 3.629 3.616 3.629 3.610 3.850 1,230,944 3.7623 0.00%
2015-08-10 0 5.730 5.730 5.780 5.540 5.800 468,000 2,663,500 5.6912 3.629 3.629 3.660 3.508 3.673 739,040 3.6040 1.78%
2015-08-07 0 5.630 5.630 5.670 5.050 6.110 1,542,000 9,034,830 5.8592 3.565 3.565 3.591 3.198 3.869 2,435,042 3.7103 3.11%
2015-08-06 0 5.460 5.430 5.490 5.430 5.580 185,000 1,014,410 5.4833 3.458 3.439 3.477 3.439 3.534 292,142 3.4723 -2.33%
2015-08-05 0 5.590 5.560 5.620 5.550 5.670 242,300 1,357,879 5.6041 3.540 3.521 3.559 3.515 3.591 382,627 3.5488 -1.24%
2015-08-04 0 5.660 5.620 5.660 5.520 5.690 479,000 2,683,240 5.6018 3.584 3.559 3.584 3.496 3.603 756,411 3.5473 -0.18%
2015-08-03 0 5.670 5.600 5.690 5.550 5.690 256,000 1,445,860 5.6479 3.591 3.546 3.603 3.515 3.603 404,261 3.5765 -0.53%
2015-07-31 0 5.700 5.670 5.770 5.600 5.830 514,000 2,937,805 5.7156 3.610 3.591 3.654 3.546 3.692 811,681 3.6194 -2.23%
2015-07-30 0 5.830 5.810 5.830 5.680 5.990 383,000 2,250,460 5.8759 3.692 3.679 3.692 3.597 3.793 604,813 3.7209 2.28%
2015-07-29 0 5.700 5.650 5.710 5.470 6.000 447,000 2,549,350 5.7032 3.610 3.578 3.616 3.464 3.800 705,878 3.6116 4.01%
2015-07-28 0 5.480 5.480 5.550 5.460 5.750 504,000 2,809,260 5.5739 3.470 3.470 3.515 3.458 3.641 795,889 3.5297 -5.19%
2015-07-27 0 5.780 5.580 5.780 5.410 6.000 1,471,555 8,248,689 5.6054 3.660 3.534 3.660 3.426 3.800 2,323,799 3.5497 -1.87%
2015-07-24 0 5.890 5.880 5.900 5.850 5.990 254,000 1,499,560 5.9038 3.730 3.724 3.736 3.705 3.793 401,103 3.7386 -2.48%
2015-07-23 0 6.040 6.040 6.050 6.010 6.140 1,307,000 7,924,665 6.0632 3.825 3.825 3.831 3.806 3.888 2,063,943 3.8396 0.00%
2015-07-22 0 6.040 6.030 6.040 5.800 6.170 458,000 2,743,545 5.9903 3.825 3.819 3.825 3.673 3.907 723,249 3.7934 0.67%
2015-07-21 0 6.000 5.990 6.070 5.980 6.270 2,118,000 12,945,245 6.1120 3.800 3.793 3.844 3.787 3.971 3,344,630 3.8705 -0.83%
2015-07-20 0 6.050 6.000 6.050 5.920 6.050 112,000 671,860 5.9988 3.831 3.800 3.831 3.749 3.831 176,864 3.7987 0.00%
2015-07-17 0 6.050 6.040 6.050 5.880 6.120 195,000 1,170,630 6.0032 3.831 3.825 3.831 3.724 3.876 307,933 3.8016 1.34%
2015-07-16 0 5.970 5.930 6.010 5.760 6.050 284,000 1,687,320 5.9413 3.781 3.755 3.806 3.648 3.831 448,477 3.7623 -0.17%
2015-07-15 0 5.980 5.960 5.990 5.850 6.430 670,000 4,047,370 6.0409 3.787 3.774 3.793 3.705 4.072 1,058,027 3.8254 -3.70%
2015-07-14 0 6.210 6.200 6.210 6.190 6.590 1,128,000 7,144,335 6.3336 3.933 3.926 3.933 3.920 4.173 1,781,276 4.0108 -0.80%
2015-07-13 0 6.260 6.240 6.270 6.130 6.320 772,000 4,795,100 6.2113 3.964 3.952 3.971 3.882 4.002 1,219,100 3.9333 0.97%
2015-07-10 0 6.200 6.150 6.200 6.080 6.320 3,141,000 19,321,525 6.1514 3.926 3.895 3.926 3.850 4.002 4,960,096 3.8954 2.99%
2015-07-09 0 6.020 5.980 6.060 5.600 6.360 1,565,474 9,435,317 6.0271 3.812 3.787 3.838 3.546 4.027 2,472,111 3.8167 5.80%
2015-07-08 0 5.690 5.680 5.700 4.800 5.900 2,911,000 16,361,135 5.6205 3.603 3.597 3.610 3.040 3.736 4,596,892 3.5592 -4.85%
2015-07-07 0 5.980 5.950 5.980 5.950 6.290 5,505,763 33,338,397 6.0552 3.787 3.768 3.787 3.768 3.983 8,694,401 3.8345 -3.55%
2015-07-06 0 6.200 6.070 6.200 5.820 6.600 5,640,000 33,976,145 6.0241 3.926 3.844 3.926 3.686 4.179 8,906,380 3.8148 -4.62%
2015-07-03 0 6.500 6.500 6.540 6.360 6.690 549,000 3,566,810 6.4969 4.116 4.116 4.141 4.027 4.236 866,951 4.1142 -2.84%
2015-07-02 0 6.690 6.690 6.750 6.610 6.850 1,193,000 8,009,415 6.7137 4.236 4.236 4.274 4.186 4.338 1,883,921 4.2515 -2.34%
2015-06-30 0 6.850 6.850 6.890 6.500 7.170 2,042,000 14,011,840 6.8618 4.338 4.338 4.363 4.116 4.540 3,224,615 4.3453 2.85%
2015-06-29 0 6.660 6.650 6.700 6.210 7.100 3,294,000 22,601,720 6.8615 4.217 4.211 4.243 3.933 4.496 5,201,705 4.3451 -4.99%
2015-06-26 0 7.010 7.000 7.050 6.990 7.110 1,577,000 11,044,035 7.0032 4.439 4.433 4.464 4.426 4.502 2,490,312 4.4348 -0.57%
2015-06-25 0 7.050 7.000 7.060 7.000 7.190 1,642,000 11,577,545 7.0509 4.464 4.433 4.471 4.433 4.553 2,592,957 4.4650 0.14%
2015-06-24 0 7.040 7.040 7.070 6.980 7.170 472,000 3,319,795 7.0335 4.458 4.458 4.477 4.420 4.540 745,357 4.4540 -1.40%
2015-06-23 0 7.140 7.110 7.140 7.010 7.180 262,000 1,859,125 7.0959 4.521 4.502 4.521 4.439 4.547 413,736 4.4935 1.42%
2015-06-22 0 7.040 7.040 7.070 6.820 7.180 274,043 1,922,587 7.0156 4.458 4.458 4.477 4.319 4.547 432,754 4.4427 0.43%
2015-06-19 0 7.010 7.000 7.010 6.950 7.040 1,345,000 9,392,750 6.9835 4.439 4.433 4.439 4.401 4.458 2,123,951 4.4223 -0.43%
2015-06-18 0 7.040 7.040 7.060 7.000 7.170 407,000 2,881,470 7.0798 4.458 4.458 4.471 4.433 4.540 642,712 4.4833 0.57%
2015-06-17 0 7.000 6.980 7.090 6.740 7.090 676,000 4,658,430 6.8912 4.433 4.420 4.490 4.268 4.490 1,067,502 4.3639 0.29%
2015-06-16 0 6.980 6.910 6.980 6.800 7.040 1,061,000 7,331,945 6.9104 4.420 4.376 4.420 4.306 4.458 1,675,473 4.3760 1.45%
2015-06-15 0 6.880 6.860 6.920 6.870 7.290 670,000 4,685,760 6.9937 4.357 4.344 4.382 4.350 4.616 1,058,027 4.4288 -3.10%
2015-06-12 0 7.100 7.080 7.160 6.770 7.160 1,450,392 10,038,404 6.9212 4.496 4.483 4.534 4.287 4.534 2,290,380 4.3829 4.72%
2015-06-11 0 6.780 6.770 6.790 6.700 7.050 795,167 5,398,598 6.7893 4.293 4.287 4.300 4.243 4.464 1,255,684 4.2993 0.59%
2015-06-10 0 6.740 6.730 6.800 6.730 7.030 1,144,000 7,881,560 6.8895 4.268 4.262 4.306 4.262 4.452 1,806,542 4.3628 -0.44%
2015-06-09 0 6.770 6.770 6.810 6.620 7.180 2,655,000 18,101,550 6.8179 4.287 4.287 4.312 4.192 4.547 4,192,631 4.3175 -5.84%
2015-06-08 0 7.190 7.180 7.190 7.180 7.420 1,197,000 8,661,970 7.2364 4.553 4.547 4.553 4.547 4.699 1,890,237 4.5825 -1.24%
2015-06-05 0 7.280 7.280 7.290 7.250 7.500 1,397,000 10,291,035 7.3665 4.610 4.610 4.616 4.591 4.749 2,206,066 4.6649 -1.22%
2015-06-04 0 7.370 7.330 7.380 7.200 7.520 3,945,000 28,966,465 7.3426 4.667 4.642 4.673 4.559 4.762 6,229,729 4.6497 1.38%
2015-06-03 0 7.270 7.310 7.360 7.250 7.450 932,723 6,813,595 7.3051 4.604 4.629 4.661 4.591 4.718 1,472,905 4.6260 -1.09%
2015-06-02 0 7.350 7.340 7.370 7.290 7.500 1,487,000 10,922,480 7.3453 4.654 4.648 4.667 4.616 4.749 2,348,189 4.6514 0.00%
2015-06-01 0 7.350 7.350 7.390 7.160 7.460 973,500 7,123,483 7.3174 4.654 4.654 4.680 4.534 4.724 1,537,298 4.6338 -0.54%
2015-05-29 0 7.390 7.360 7.390 7.280 7.530 3,132,000 23,143,750 7.3894 4.680 4.661 4.680 4.610 4.768 4,945,884 4.6794 -1.47%
2015-05-28 0 7.500 7.500 7.510 7.420 8.150 2,405,000 18,545,560 7.7113 4.749 4.749 4.756 4.699 5.161 3,797,845 4.8832 -6.13%
2015-05-27 0 7.990 7.950 7.990 7.870 8.320 2,147,000 17,116,760 7.9724 5.060 5.034 5.060 4.984 5.269 3,390,425 5.0486 -2.56%
2015-05-26 0 8.200 8.180 8.200 8.170 8.610 4,665,500 38,594,770 8.2724 5.193 5.180 5.193 5.174 5.452 7,367,503 5.2385 1.61%
2015-05-22 0 8.070 8.030 8.060 7.920 8.120 4,526,000 36,401,945 8.0429 5.110 5.085 5.104 5.015 5.142 7,147,212 5.0932 1.00%
2015-05-21 0 7.990 7.990 8.000 7.770 8.050 1,707,000 13,502,915 7.9103 5.060 5.060 5.066 4.920 5.098 2,695,601 5.0092 -0.25%
2015-05-20 0 8.010 7.950 8.010 7.910 8.050 2,052,000 16,384,155 7.9845 5.072 5.034 5.072 5.009 5.098 3,240,406 5.0562 1.01%
2015-05-19 0 7.930 7.920 7.930 7.890 8.070 1,158,000 9,203,405 7.9477 5.022 5.015 5.022 4.996 5.110 1,828,650 5.0329 -0.88%
2015-05-18 0 8.000 7.990 8.000 7.800 8.120 6,102,000 48,625,165 7.9687 5.066 5.060 5.066 4.939 5.142 9,635,945 5.0462 3.23%
2015-05-15 0 7.750 7.750 7.800 7.230 7.800 2,699,945 20,384,729 7.5501 4.908 4.908 4.939 4.578 4.939 4,263,606 4.7811 3.89%
2015-05-14 0 7.460 7.450 7.460 7.300 7.470 1,905,334 14,133,179 7.4177 4.724 4.718 4.724 4.623 4.730 3,008,800 4.6973 1.08%
2015-05-13 0 7.380 7.300 7.320 7.100 7.470 4,271,000 31,309,210 7.3307 4.673 4.623 4.635 4.496 4.730 6,744,530 4.6422 2.93%
2015-05-12 0 7.170 7.150 7.170 6.930 7.210 1,319,000 9,410,060 7.1342 4.540 4.528 4.540 4.388 4.566 2,082,893 4.5178 1.41%
2015-05-11 0 7.070 7.050 7.070 6.840 7.080 1,399,000 9,765,490 6.9803 4.477 4.464 4.477 4.331 4.483 2,209,224 4.4203 2.76%
2015-05-08 0 6.880 6.870 6.890 6.600 6.990 2,840,000 19,534,610 6.8784 4.357 4.350 4.363 4.179 4.426 4,484,773 4.3558 4.56%
2015-05-07 0 6.580 6.600 6.620 6.400 6.900 4,018,000 26,367,055 6.5622 4.167 4.179 4.192 4.053 4.369 6,345,006 4.1556 -5.32%
2015-05-06 0 6.950 6.910 6.960 6.800 7.070 1,750,166 12,134,572 6.9334 4.401 4.376 4.407 4.306 4.477 2,763,767 4.3906 -2.52%
2015-05-05 0 7.130 7.100 7.150 6.850 7.330 4,467,778 31,239,273 6.9921 4.515 4.496 4.528 4.338 4.642 7,055,271 4.4278 -1.66%
2015-05-04 0 7.250 7.220 7.250 7.180 7.580 5,133,000 37,370,650 7.2805 4.591 4.572 4.591 4.547 4.800 8,105,754 4.6104 -3.72%
2015-04-30 0 7.530 7.520 7.530 7.480 7.850 4,183,000 31,790,150 7.5998 4.768 4.762 4.768 4.737 4.971 6,605,565 4.8126 -4.32%
2015-04-29 0 7.870 7.810 7.890 7.640 8.070 1,391,100 10,911,959 7.8441 4.984 4.946 4.996 4.838 5.110 2,196,749 4.9673 -1.99%
2015-04-28 0 8.030 8.020 8.030 7.620 8.150 3,990,945 31,568,687 7.9101 5.085 5.079 5.085 4.825 5.161 6,302,283 5.0091 5.94%
2015-04-27 0 7.580 7.550 7.570 7.380 7.580 1,632,000 12,249,800 7.5060 4.800 4.781 4.794 4.673 4.800 2,577,165 4.7532 -0.26%
2015-04-24 0 7.600 7.580 7.600 7.430 7.710 1,948,000 14,791,260 7.5930 4.813 4.800 4.813 4.705 4.882 3,076,175 4.8083 0.00%
2015-04-23 0 7.600 7.550 7.610 7.510 7.750 2,208,000 16,825,110 7.6201 4.813 4.781 4.819 4.756 4.908 3,486,753 4.8254 1.33%
2015-04-22 0 7.500 7.480 7.500 7.410 7.750 4,104,577 30,955,567 7.5417 4.749 4.737 4.749 4.692 4.908 6,481,724 4.7758 1.35%
2015-04-21 0 7.400 7.430 7.450 7.180 7.670 2,820,000 20,760,870 7.3620 4.686 4.705 4.718 4.547 4.857 4,453,190 4.6620 -0.54%
2015-04-20 0 7.440 7.390 7.450 7.290 7.840 1,606,000 12,141,900 7.5603 4.711 4.680 4.718 4.616 4.965 2,536,108 4.7876 -4.98%
2015-04-17 0 7.830 7.820 7.910 7.820 8.060 2,578,000 20,353,050 7.8949 4.958 4.952 5.009 4.952 5.104 4,071,037 4.9995 -2.73%
2015-04-16 0 8.050 8.000 8.050 7.880 8.220 2,643,945 21,267,469 8.0438 5.098 5.066 5.098 4.990 5.205 4,175,174 5.0938 -1.59%
2015-04-15 0 8.180 8.150 8.250 8.000 8.490 1,469,000 12,103,570 8.2393 5.180 5.161 5.224 5.066 5.376 2,319,765 5.2176 1.11%
2015-04-14 0 8.090 8.000 8.100 7.980 8.630 2,097,000 17,440,620 8.3169 5.123 5.066 5.129 5.053 5.465 3,311,468 5.2667 -5.93%
2015-04-13 0 8.600 8.590 8.600 8.480 9.100 3,678,000 31,835,390 8.6556 5.446 5.440 5.446 5.370 5.763 5,808,097 5.4812 -2.60%
2015-04-10 0 8.830 8.690 8.840 8.290 9.000 2,222,000 19,316,948 8.6935 5.592 5.503 5.598 5.250 5.699 3,508,861 5.5052 0.68%
2015-04-09 0 8.770 8.750 8.770 8.000 9.600 6,275,167 55,758,341 8.8856 5.554 5.541 5.554 5.066 6.079 9,909,401 5.6268 -0.23%
2015-04-08 0 8.790 8.770 8.790 8.440 9.150 5,080,000 44,810,250 8.8209 5.566 5.554 5.566 5.345 5.794 8,022,059 5.5859 2.45%
2015-04-02 0 8.580 8.540 8.570 7.270 8.600 4,253,000 33,513,318 7.8799 5.433 5.408 5.427 4.604 5.446 6,716,106 4.9900 18.02%
2015-04-01 0 7.270 7.230 7.270 6.630 7.280 2,846,000 19,904,450 6.9938 4.604 4.578 4.604 4.198 4.610 4,494,248 4.4289 8.67%
2015-03-31 0 6.690 6.660 6.690 6.540 6.800 1,264,271 8,451,457 6.6848 4.236 4.217 4.236 4.141 4.306 1,996,468 4.2332 1.21%
2015-03-30 0 6.610 6.600 6.640 6.440 6.690 955,000 6,292,280 6.5888 4.186 4.179 4.205 4.078 4.236 1,508,084 4.1724 2.48%
2015-03-27 0 6.450 6.450 6.480 6.130 6.750 1,923,000 12,389,045 6.4426 4.084 4.084 4.103 3.882 4.274 3,036,697 4.0798 -4.44%
2015-03-26 0 6.750 6.700 6.750 6.620 6.800 580,000 3,927,870 6.7722 4.274 4.243 4.274 4.192 4.306 915,904 4.2885 0.00%
2015-03-25 0 6.750 6.680 6.750 6.580 6.800 873,167 5,902,423 6.7598 4.274 4.230 4.274 4.167 4.306 1,378,858 4.2807 0.00%
2015-03-24 0 6.750 6.630 6.760 6.490 6.790 1,060,000 7,055,000 6.6557 4.274 4.198 4.281 4.110 4.300 1,673,894 4.2147 0.90%
2015-03-23 0 6.690 6.680 6.720 6.260 6.740 1,636,000 10,701,530 6.5413 4.236 4.230 4.255 3.964 4.268 2,583,482 4.1423 6.53%
2015-03-20 0 6.280 6.260 6.290 6.090 6.320 954,000 5,939,070 6.2254 3.977 3.964 3.983 3.857 4.002 1,506,505 3.9423 2.11%
2015-03-19 0 6.150 6.130 6.160 6.140 6.300 1,441,000 8,926,580 6.1947 3.895 3.882 3.901 3.888 3.989 2,275,549 3.9228 -1.91%
2015-03-18 0 6.270 6.260 6.270 6.170 6.360 1,271,235 7,977,806 6.2756 3.971 3.964 3.971 3.907 4.027 2,007,465 3.9741 1.79%
2015-03-17 0 6.160 6.160 6.180 6.140 6.330 372,000 2,314,910 6.2229 3.901 3.901 3.914 3.888 4.008 587,442 3.9407 -2.07%
2015-03-16 0 6.290 6.290 6.300 6.270 6.490 405,000 2,568,700 6.3425 3.983 3.983 3.989 3.971 4.110 639,554 4.0164 0.16%
2015-03-13 0 6.280 6.200 6.280 6.200 6.370 401,000 2,510,060 6.2595 3.977 3.926 3.977 3.926 4.034 633,237 3.9639 -0.48%
2015-03-12 0 6.310 6.290 6.390 6.180 6.450 1,244,000 7,869,270 6.3258 3.996 3.983 4.046 3.914 4.084 1,964,457 4.0058 1.28%
2015-03-11 0 6.230 6.210 6.230 6.200 6.380 1,335,000 8,434,100 6.3177 3.945 3.933 3.945 3.926 4.040 2,108,159 4.0007 -1.11%
2015-03-10 0 6.300 6.300 6.400 6.280 6.590 384,000 2,461,590 6.4104 3.989 3.989 4.053 3.977 4.173 606,392 4.0594 -3.67%
2015-03-09 0 6.540 6.540 6.550 6.490 6.740 893,000 5,902,020 6.6092 4.141 4.141 4.148 4.110 4.268 1,410,177 4.1853 -2.82%
2015-03-06 0 6.730 6.730 6.750 6.680 6.810 705,000 4,759,890 6.7516 4.262 4.262 4.274 4.230 4.312 1,113,298 4.2755 0.00%
2015-03-05 0 6.730 6.740 6.790 6.670 6.970 843,267 5,735,956 6.8021 4.262 4.268 4.300 4.224 4.414 1,331,641 4.3074 0.30%
2015-03-04 0 6.710 6.710 6.760 6.660 6.800 557,000 3,740,260 6.7150 4.249 4.249 4.281 4.217 4.306 879,584 4.2523 -1.32%
2015-03-03 0 6.800 6.740 6.800 6.670 7.000 564,000 3,851,900 6.8296 4.306 4.268 4.306 4.224 4.433 890,638 4.3249 -1.31%
2015-03-02 0 6.890 6.880 6.900 6.830 7.120 576,100 3,978,126 6.9053 4.363 4.357 4.369 4.325 4.509 909,746 4.3728 -3.91%
2015-02-27 0 7.170 7.080 7.170 7.000 7.230 906,000 6,449,870 7.1191 4.540 4.483 4.540 4.433 4.578 1,430,706 4.5082 -0.28%
2015-02-26 0 7.190 7.150 7.190 6.810 7.200 426,000 3,045,730 7.1496 4.553 4.528 4.553 4.312 4.559 672,716 4.5275 -0.69%
2015-02-25 0 7.240 7.230 7.240 7.100 7.290 847,000 6,096,930 7.1983 4.585 4.578 4.585 4.496 4.616 1,337,536 4.5583 1.12%
2015-02-24 0 7.160 7.170 7.180 6.670 7.190 1,113,000 7,892,280 7.0910 4.534 4.540 4.547 4.224 4.553 1,757,589 4.4904 6.23%
2015-02-23 0 6.740 6.740 6.800 6.720 6.860 120,000 814,790 6.7899 4.268 4.268 4.306 4.255 4.344 189,497 4.2997 -1.32%
2015-02-18 0 6.830 6.750 6.850 6.640 6.900 281,000 1,886,210 6.7125 4.325 4.274 4.338 4.205 4.369 443,740 4.2507 -1.30%
2015-02-17 0 6.920 6.910 6.930 6.730 7.070 1,406,000 9,773,630 6.9514 4.382 4.376 4.388 4.262 4.477 2,220,278 4.4020 2.98%
2015-02-16 0 6.720 6.720 6.750 6.400 6.810 1,403,000 9,438,080 6.7271 4.255 4.255 4.274 4.053 4.312 2,215,541 4.2599 4.19%
2015-02-13 0 6.450 6.440 6.450 6.380 6.700 729,000 4,712,755 6.4647 4.084 4.078 4.084 4.040 4.243 1,151,197 4.0938 -2.57%
2015-02-12 0 6.620 6.510 6.520 5.970 6.730 2,937,000 18,720,710 6.3741 4.192 4.122 4.129 3.781 4.262 4,637,950 4.0364 11.45%
2015-02-11 0 5.940 5.930 5.940 5.780 5.940 247,000 1,454,700 5.8895 3.762 3.755 3.762 3.660 3.762 390,049 3.7295 1.54%
2015-02-10 0 5.850 5.810 5.850 5.800 5.920 91,000 530,940 5.8345 3.705 3.679 3.705 3.673 3.749 143,702 3.6947 0.69%
2015-02-09 0 5.810 5.800 5.950 5.800 6.050 460,000 2,734,980 5.9456 3.679 3.673 3.768 3.673 3.831 726,407 3.7651 -1.19%
2015-02-06 0 5.880 5.850 5.890 5.710 5.890 218,000 1,265,800 5.8064 3.724 3.705 3.730 3.616 3.730 344,254 3.6769 1.91%
2015-02-05 0 5.770 5.720 5.780 5.640 6.040 1,142,945 6,597,403 5.7723 3.654 3.622 3.660 3.572 3.825 1,804,876 3.6553 -3.03%
2015-02-04 0 5.950 5.960 6.010 5.950 6.210 679,000 4,078,480 6.0066 3.768 3.774 3.806 3.768 3.933 1,072,240 3.8037 -2.62%
2015-02-03 0 6.110 6.080 6.110 6.070 6.260 305,000 1,866,120 6.1184 3.869 3.850 3.869 3.844 3.964 481,639 3.8745 0.00%
2015-02-02 0 6.110 6.110 6.150 6.060 6.380 506,000 3,117,890 6.1618 3.869 3.869 3.895 3.838 4.040 799,048 3.9020 -3.32%
2015-01-30 0 6.320 6.300 6.370 5.950 6.410 1,300,000 8,053,440 6.1950 4.002 3.989 4.034 3.768 4.059 2,052,889 3.9230 5.86%
2015-01-29 0 5.970 5.950 5.990 5.930 6.110 350,300 2,095,792 5.9828 3.781 3.768 3.793 3.755 3.869 553,175 3.7887 -2.29%
2015-01-28 0 6.110 6.040 6.110 5.970 6.140 264,014 1,596,972 6.0488 3.869 3.825 3.869 3.781 3.888 416,917 3.8304 0.49%
2015-01-27 0 6.080 6.070 6.110 5.910 6.100 245,000 1,474,160 6.0170 3.850 3.844 3.869 3.743 3.863 386,891 3.8103 2.88%
2015-01-26 0 5.910 5.900 5.910 5.880 6.060 321,000 1,900,740 5.9213 3.743 3.736 3.743 3.724 3.838 506,906 3.7497 -1.34%
2015-01-23 0 5.990 5.970 5.990 5.900 6.260 1,571,000 9,480,680 6.0348 3.793 3.781 3.793 3.736 3.964 2,480,837 3.8216 -2.60%
2015-01-22 0 6.150 6.100 6.160 6.100 6.260 1,103,000 6,741,300 6.1118 3.895 3.863 3.901 3.863 3.964 1,741,797 3.8703 0.33%
2015-01-21 0 6.130 6.100 6.150 6.100 6.240 678,000 4,170,390 6.1510 3.882 3.863 3.895 3.863 3.952 1,070,661 3.8952 -0.97%
2015-01-20 0 6.190 6.180 6.300 6.050 6.220 2,558,000 15,603,475 6.0999 3.920 3.914 3.989 3.831 3.939 4,039,454 3.8628 1.64%
2015-01-19 0 6.090 6.090 6.100 6.060 6.260 675,000 4,155,150 6.1558 3.857 3.857 3.863 3.838 3.964 1,065,923 3.8982 -3.79%
2015-01-16 0 6.330 6.310 6.360 6.310 6.360 179,000 1,134,170 6.3361 4.008 3.996 4.027 3.996 4.027 282,667 4.0124 -0.31%
2015-01-15 0 6.350 6.340 6.400 6.260 6.550 764,000 4,834,670 6.3281 4.021 4.015 4.053 3.964 4.148 1,206,467 4.0073 -3.64%
2015-01-14 0 6.590 6.530 6.600 6.320 6.600 339,000 2,200,240 6.4904 4.173 4.135 4.179 4.002 4.179 535,330 4.1101 3.45%
2015-01-13 0 6.370 6.350 6.370 6.300 6.400 186,000 1,182,840 6.3594 4.034 4.021 4.034 3.989 4.053 293,721 4.0271 -0.78%
2015-01-12 0 6.420 6.420 6.450 6.350 6.600 229,000 1,473,040 6.4325 4.065 4.065 4.084 4.021 4.179 361,624 4.0734 -1.68%
2015-01-09 0 6.530 6.500 6.530 6.470 6.590 548,000 3,583,060 6.5384 4.135 4.116 4.135 4.097 4.173 865,372 4.1405 0.93%
2015-01-08 0 6.470 6.450 6.570 6.420 6.570 715,000 4,642,200 6.4926 4.097 4.084 4.160 4.065 4.160 1,129,089 4.1115 -1.82%
2015-01-07 0 6.590 6.560 6.590 6.520 6.720 310,000 2,050,190 6.6135 4.173 4.154 4.173 4.129 4.255 489,535 4.1880 -1.93%
2015-01-06 0 6.720 6.750 6.780 6.460 6.890 541,000 3,591,520 6.6387 4.255 4.274 4.293 4.091 4.363 854,318 4.2040 -0.44%
2015-01-05 0 6.750 6.700 6.770 6.580 6.800 1,405,000 9,417,830 6.7031 4.274 4.243 4.287 4.167 4.306 2,218,699 4.2448 2.27%
2015-01-02 0 6.600 6.550 6.610 6.460 6.800 222,000 1,464,900 6.5986 4.179 4.148 4.186 4.091 4.306 350,570 4.1786 -3.65%
2014-12-31 0 6.850 6.850 6.890 6.560 6.850 365,000 2,427,440 6.6505 4.338 4.338 4.363 4.154 4.338 576,388 4.2115 4.58%
2014-12-30 0 6.550 6.440 6.600 6.400 6.600 950,000 6,152,640 6.4765 4.148 4.078 4.179 4.053 4.179 1,500,188 4.1012 2.34%
2014-12-29 0 6.400 6.400 6.500 6.350 6.510 1,463,000 9,381,760 6.4127 4.053 4.053 4.116 4.021 4.122 2,310,290 4.0609 -1.54%
2014-12-24 0 6.500 6.450 6.500 6.430 6.540 580,000 3,761,310 6.4850 4.116 4.084 4.116 4.072 4.141 915,904 4.1067 0.46%
2014-12-23 0 6.470 6.450 6.500 6.420 6.600 597,000 3,864,400 6.4730 4.097 4.084 4.116 4.065 4.179 942,750 4.0991 -0.46%
2014-12-22 0 6.500 6.490 6.560 6.460 6.660 980,000 6,419,310 6.5503 4.116 4.110 4.154 4.091 4.217 1,547,563 4.1480 -0.15%
2014-12-19 0 6.510 6.490 6.590 6.330 6.590 1,202,000 7,751,830 6.4491 4.122 4.110 4.173 4.008 4.173 1,898,133 4.0839 0.93%
2014-12-18 0 6.450 6.440 6.570 6.310 6.670 2,940,000 19,193,890 6.5285 4.084 4.078 4.160 3.996 4.224 4,642,688 4.1342 4.71%
2014-12-17 0 6.160 6.160 6.200 6.130 6.650 2,653,000 17,055,830 6.4289 3.901 3.901 3.926 3.882 4.211 4,189,473 4.0711 -4.94%
2014-12-16 0 6.480 6.460 6.480 6.450 6.720 1,679,000 11,024,060 6.5658 4.103 4.091 4.103 4.084 4.255 2,651,385 4.1578 -4.00%
2014-12-15 0 6.750 6.720 6.730 6.610 6.920 818,000 5,507,080 6.7324 4.274 4.255 4.262 4.186 4.382 1,291,741 4.2633 -2.03%
2014-12-12 0 6.890 6.880 6.970 6.850 6.970 549,000 3,791,790 6.9067 4.363 4.357 4.414 4.338 4.414 866,951 4.3737 -1.01%
2014-12-11 0 6.960 6.960 6.990 6.870 7.030 873,000 6,041,940 6.9209 4.407 4.407 4.426 4.350 4.452 1,378,594 4.3827 0.00%
2014-12-10 0 6.960 6.960 6.990 6.660 7.000 648,000 4,476,600 6.9083 4.407 4.407 4.426 4.217 4.433 1,023,286 4.3747 3.73%
2014-12-09 0 6.710 6.710 6.720 6.640 6.800 632,556 4,244,731 6.7104 4.249 4.249 4.255 4.205 4.306 998,898 4.2494 -1.32%
2014-12-08 0 6.800 6.800 6.810 6.540 7.000 1,544,000 10,503,580 6.8028 4.306 4.306 4.312 4.141 4.433 2,438,201 4.3079 4.62%
2014-12-05 0 6.500 6.480 6.530 6.480 6.570 405,000 2,634,350 6.5046 4.116 4.103 4.135 4.103 4.160 639,554 4.1190 -1.52%
2014-12-04 0 6.600 6.600 6.650 6.330 6.750 1,887,000 12,474,010 6.6105 4.179 4.179 4.211 4.008 4.274 2,979,847 4.1861 3.45%
2014-12-03 0 6.380 6.320 6.400 6.290 6.400 999,000 6,319,790 6.3261 4.040 4.002 4.053 3.983 4.053 1,577,566 4.0060 0.47%
2014-12-02 0 6.350 6.320 6.350 6.200 6.410 945,000 5,985,770 6.3341 4.021 4.002 4.021 3.926 4.059 1,492,292 4.0111 1.28%
2014-12-01 0 6.270 6.220 6.280 6.150 6.580 486,000 3,067,380 6.3115 3.971 3.939 3.977 3.895 4.167 767,465 3.9968 -2.34%
2014-11-28 0 6.420 6.420 6.480 6.400 6.640 1,051,000 6,847,330 6.5151 4.065 4.065 4.103 4.053 4.205 1,659,682 4.1257 -2.43%
2014-11-27 0 6.580 6.560 6.590 6.400 6.600 561,000 3,684,000 6.5668 4.167 4.154 4.173 4.053 4.179 885,901 4.1585 1.54%
2014-11-26 0 6.480 6.450 6.480 6.370 6.590 395,000 2,533,990 6.4152 4.103 4.084 4.103 4.034 4.173 623,762 4.0624 0.00%
2014-11-25 0 6.480 6.480 6.500 6.470 6.620 126,000 820,010 6.5080 4.103 4.103 4.116 4.097 4.192 198,972 4.1212 -2.11%
2014-11-24 0 6.620 6.590 6.620 6.550 6.870 306,000 2,024,280 6.6153 4.192 4.173 4.192 4.148 4.350 483,219 4.1892 1.85%
2014-11-21 0 6.500 6.490 6.500 6.450 6.800 326,000 2,121,310 6.5071 4.116 4.110 4.116 4.084 4.306 514,801 4.1206 -1.22%
2014-11-20 0 6.580 6.580 6.640 6.500 6.990 197,389 1,300,641 6.5892 4.167 4.167 4.205 4.116 4.426 311,706 4.1727 1.54%
2014-11-19 0 6.480 6.460 6.540 6.400 6.650 808,000 5,247,770 6.4948 4.103 4.091 4.141 4.053 4.211 1,275,950 4.1128 -0.31%
2014-11-18 0 6.500 6.490 6.530 6.400 6.710 974,167 6,349,213 6.5176 4.116 4.110 4.135 4.053 4.249 1,538,351 4.1273 -2.99%
2014-11-17 0 6.700 6.680 6.780 6.600 7.110 617,000 4,163,300 6.7476 4.243 4.230 4.293 4.179 4.502 974,333 4.2730 -4.69%
2014-11-14 0 7.030 7.000 7.100 6.930 7.100 532,000 3,725,160 7.0022 4.452 4.433 4.496 4.388 4.496 840,105 4.4342 1.01%
2014-11-13 0 6.960 6.930 7.010 6.920 7.200 1,058,778 7,457,304 7.0433 4.407 4.388 4.439 4.382 4.559 1,671,964 4.4602 -2.66%
2014-11-12 0 7.150 7.130 7.150 7.090 7.200 652,000 4,651,930 7.1349 4.528 4.515 4.528 4.490 4.559 1,029,603 4.5182 0.70%
2014-11-11 0 7.100 7.090 7.120 7.060 7.340 1,280,000 9,183,070 7.1743 4.496 4.490 4.509 4.471 4.648 2,021,306 4.5431 -0.14%
2014-11-10 0 7.110 7.060 7.150 6.600 7.500 2,873,000 20,462,395 7.1223 4.502 4.471 4.528 4.179 4.749 4,536,885 4.5102 7.56%
2014-11-07 0 6.610 6.580 6.610 6.380 6.670 1,815,000 11,926,420 6.5710 4.186 4.167 4.186 4.040 4.224 2,866,149 4.1611 -0.60%
2014-11-06 0 6.650 6.640 6.650 6.200 6.660 4,567,000 29,125,992 6.3775 4.211 4.205 4.211 3.926 4.217 7,211,957 4.0386 4.07%
2014-11-05 0 6.390 6.380 6.400 6.360 6.650 2,968,556 19,090,709 6.4310 4.046 4.040 4.053 4.027 4.211 4,687,782 4.0724 -2.89%
2014-11-04 0 6.580 6.590 6.600 6.500 6.830 3,442,000 22,780,550 6.6184 4.167 4.173 4.179 4.116 4.325 5,435,419 4.1911 -3.09%
2014-11-03 0 6.790 6.790 6.800 6.610 6.980 1,405,000 9,558,430 6.8032 4.300 4.300 4.306 4.186 4.420 2,218,699 4.3081 -2.44%
2014-10-31 0 6.960 6.930 6.970 6.850 7.100 2,588,000 17,953,630 6.9373 4.407 4.388 4.414 4.338 4.496 4,086,828 4.3930 -0.71%
2014-10-30 0 7.010 7.020 7.100 6.800 7.900 8,152,000 58,246,965 7.1451 4.439 4.445 4.496 4.306 5.003 12,873,194 4.5247 -12.81%
2014-10-29 0 8.040 8.000 8.080 7.980 8.160 496,000 3,977,150 8.0184 5.091 5.066 5.117 5.053 5.167 783,256 5.0777 -0.12%
2014-10-28 0 8.050 7.990 8.050 7.960 8.050 888,000 7,103,880 7.9999 5.098 5.060 5.098 5.041 5.098 1,402,281 5.0659 0.88%
2014-10-27 0 7.980 7.970 8.030 7.900 8.160 613,000 4,898,440 7.9909 5.053 5.047 5.085 5.003 5.167 968,016 5.0603 -1.12%
2014-10-24 0 8.070 8.070 8.090 8.000 8.150 394,000 3,182,960 8.0786 5.110 5.110 5.123 5.066 5.161 622,183 5.1158 0.87%
2014-10-23 0 8.000 8.000 8.070 8.000 8.150 249,000 2,002,140 8.0407 5.066 5.066 5.110 5.066 5.161 393,207 5.0918 -0.74%
2014-10-22 0 8.060 8.070 8.120 7.990 8.200 559,000 4,507,380 8.0633 5.104 5.110 5.142 5.060 5.193 882,742 5.1061 0.50%
2014-10-21 0 8.020 8.020 8.030 8.000 8.200 430,600 3,456,547 8.0273 5.079 5.079 5.085 5.066 5.193 679,980 5.0833 -0.87%
2014-10-20 0 8.090 8.050 8.090 8.050 8.300 282,000 2,308,890 8.1876 5.123 5.098 5.123 5.098 5.256 445,319 5.1848 -1.94%
2014-10-17 0 8.250 8.250 8.300 8.000 8.300 336,167 2,705,872 8.0492 5.224 5.224 5.256 5.066 5.256 530,857 5.0972 3.00%
2014-10-16 0 8.010 8.010 8.050 7.920 8.080 312,000 2,500,450 8.0143 5.072 5.072 5.098 5.015 5.117 492,693 5.0751 -0.37%
2014-10-15 0 8.040 8.020 8.090 8.000 8.150 1,908,875 15,310,996 8.0210 5.091 5.079 5.123 5.066 5.161 3,014,391 5.0793 -1.23%
2014-10-14 0 8.140 8.110 8.190 8.060 8.190 359,000 2,912,730 8.1135 5.155 5.136 5.186 5.104 5.186 566,913 5.1379 -0.49%
2014-10-13 0 8.180 8.180 8.220 8.040 8.300 903,000 7,359,164 8.1497 5.180 5.180 5.205 5.091 5.256 1,425,968 5.1608 1.36%
2014-10-10 0 8.070 8.070 8.080 7.950 8.080 736,000 5,894,527 8.0089 5.110 5.110 5.117 5.034 5.117 1,162,251 5.0716 -0.12%
2014-10-09 0 8.080 8.050 8.130 8.010 8.250 5,413,000 43,369,285 8.0121 5.117 5.098 5.148 5.072 5.224 8,547,914 5.0737 -0.25%
2014-10-08 0 8.100 8.090 8.200 8.000 8.190 973,000 7,878,506 8.0971 5.129 5.123 5.193 5.066 5.186 1,536,509 5.1275 -2.41%
2014-10-07 0 8.300 8.300 8.310 8.240 8.670 957,000 7,986,025 8.3449 5.256 5.256 5.262 5.218 5.490 1,511,242 5.2844 -3.38%
2014-10-06 0 8.590 8.540 8.600 8.400 8.700 852,000 7,308,087 8.5776 5.440 5.408 5.446 5.319 5.509 1,345,432 5.4318 1.78%
2014-10-03 0 8.440 8.400 8.450 8.000 8.450 746,000 6,168,510 8.2688 5.345 5.319 5.351 5.066 5.351 1,178,042 5.2362 3.18%
2014-09-30 0 8.180 8.170 8.270 7.850 8.280 1,222,000 9,810,005 8.0278 5.180 5.174 5.237 4.971 5.243 1,929,716 5.0837 1.61%
2014-09-29 0 8.050 8.050 8.150 7.750 8.110 2,254,000 17,948,783 7.9631 5.098 5.098 5.161 4.908 5.136 3,559,394 5.0427 -0.86%
2014-09-26 0 8.120 8.110 8.120 8.050 8.200 834,000 6,761,355 8.1071 5.142 5.136 5.142 5.098 5.193 1,317,007 5.1339 -2.05%
2014-09-25 0 8.290 8.270 8.300 8.200 8.440 763,789 6,333,540 8.2923 5.250 5.237 5.256 5.193 5.345 1,206,134 5.2511 -1.78%
2014-09-24 0 8.440 8.410 8.460 8.210 8.600 973,000 8,246,854 8.4757 5.345 5.326 5.357 5.199 5.446 1,536,509 5.3673 -1.29%
2014-09-23 0 8.550 8.540 8.650 8.400 8.750 1,115,000 9,503,450 8.5233 5.414 5.408 5.478 5.319 5.541 1,760,747 5.3974 -0.70%
2014-09-22 0 8.610 8.610 8.650 8.550 8.840 506,000 4,370,305 8.6370 5.452 5.452 5.478 5.414 5.598 799,048 5.4694 -3.26%
2014-09-19 0 8.900 8.900 8.940 8.450 8.930 1,353,000 11,674,840 8.6289 5.636 5.636 5.661 5.351 5.655 2,136,584 5.4643 4.46%
2014-09-18 0 8.520 8.520 8.550 8.490 8.980 1,526,000 13,178,520 8.6360 5.395 5.395 5.414 5.376 5.687 2,409,776 5.4688 -4.48%
2014-09-17 0 8.920 8.910 8.920 8.880 9.100 448,000 4,002,850 8.9349 5.649 5.642 5.649 5.623 5.763 707,457 5.6581 0.45%
2014-09-16 0 8.880 8.880 8.890 8.850 9.280 1,034,000 9,338,370 9.0313 5.623 5.623 5.630 5.604 5.877 1,632,836 5.7191 -2.95%
2014-09-15 0 9.150 9.140 9.200 9.090 9.300 719,600 6,627,096 9.2094 5.794 5.788 5.826 5.756 5.889 1,136,353 5.8319 -0.87%
2014-09-12 0 9.230 9.230 9.250 9.210 9.300 220,000 2,034,550 9.2480 5.845 5.845 5.858 5.832 5.889 347,412 5.8563 -0.75%
2014-09-11 0 9.300 9.290 9.320 9.260 9.540 1,040,000 9,784,135 9.4078 5.889 5.883 5.902 5.864 6.041 1,642,311 5.9575 0.65%
2014-09-10 0 9.240 9.230 9.250 9.170 9.340 748,000 6,912,405 9.2412 5.851 5.845 5.858 5.807 5.915 1,181,201 5.8520 -0.75%
2014-09-08 0 9.310 9.290 9.310 9.200 9.440 401,000 3,721,190 9.2798 5.896 5.883 5.896 5.826 5.978 633,237 5.8765 0.00%
2014-09-05 0 9.310 9.300 9.310 9.220 9.440 502,000 4,680,600 9.3239 5.896 5.889 5.896 5.839 5.978 792,731 5.9044 -1.48%
2014-09-04 0 9.450 9.420 9.460 9.200 9.500 643,000 6,068,355 9.4376 5.984 5.965 5.991 5.826 6.016 1,015,391 5.9764 2.49%
2014-09-03 0 9.220 9.210 9.230 9.090 9.670 2,410,180 22,434,460 9.3082 5.839 5.832 5.845 5.756 6.124 3,806,025 5.8945 -3.96%
2014-09-02 0 9.600 9.590 9.600 9.590 9.760 599,000 5,775,300 9.6416 6.079 6.073 6.079 6.073 6.181 945,908 6.1056 0.00%
2014-09-01 0 9.600 9.590 9.690 9.590 9.860 1,097,000 10,702,100 9.7558 6.079 6.073 6.136 6.073 6.244 1,732,323 6.1779 -1.23%
2014-08-29 0 9.720 9.700 9.720 9.320 9.730 1,485,000 14,302,572 9.6314 6.155 6.143 6.155 5.902 6.162 2,345,031 6.0991 1.36%
2014-08-28 0 9.590 9.520 9.590 8.800 9.680 3,496,000 32,713,170 9.3573 6.073 6.029 6.073 5.573 6.130 5,520,692 5.9256 4.24%
2014-08-27 0 9.200 9.170 9.220 9.150 9.580 1,982,373 18,401,209 9.2824 5.826 5.807 5.839 5.794 6.067 3,130,455 5.8781 -3.16%
2014-08-26 0 9.500 9.460 9.550 9.420 9.640 352,000 3,345,025 9.5029 6.016 5.991 6.048 5.965 6.105 555,859 6.0178 -0.73%
2014-08-25 0 9.570 9.510 9.570 9.400 9.880 1,027,500 9,797,875 9.5356 6.060 6.022 6.060 5.953 6.257 1,622,572 6.0385 -2.25%
2014-08-22 0 9.790 9.790 9.800 9.620 9.890 477,000 4,648,515 9.7453 6.200 6.200 6.206 6.092 6.263 753,252 6.1713 0.93%
2014-08-21 0 9.700 9.650 9.700 9.610 9.900 400,000 3,892,065 9.7302 6.143 6.111 6.143 6.086 6.269 631,658 6.1617 0.00%
2014-08-20 0 9.700 9.680 9.820 9.670 9.940 344,000 3,374,950 9.8109 6.143 6.130 6.219 6.124 6.295 543,226 6.2128 -1.92%
2014-08-19 0 9.890 9.880 9.900 9.830 10.10 597,000 5,908,900 9.8977 6.263 6.257 6.269 6.225 6.396 942,750 6.2677 -0.50%
2014-08-18 0 9.940 9.890 9.940 9.820 10.10 446,000 4,441,270 9.9580 6.295 6.263 6.295 6.219 6.396 704,299 6.3059 0.40%
2014-08-15 0 9.900 9.890 9.900 9.800 10.02 734,000 7,311,000 9.9605 6.269 6.263 6.269 6.206 6.345 1,159,093 6.3075 1.02%
2014-08-14 0 9.800 9.790 9.800 9.760 9.980 360,000 3,534,855 9.8190 6.206 6.200 6.206 6.181 6.320 568,492 6.2179 -1.90%
2014-08-13 0 9.990 9.900 9.920 9.850 10.00 947,000 9,419,420 9.9466 6.326 6.269 6.282 6.238 6.333 1,495,451 6.2987 1.22%
2014-08-12 0 9.870 9.820 9.890 9.640 10.18 1,016,000 10,036,900 9.8788 6.250 6.219 6.263 6.105 6.447 1,604,412 6.2558 0.30%
2014-08-11 0 9.840 9.840 9.860 9.250 9.940 1,848,000 17,718,600 9.5880 6.231 6.231 6.244 5.858 6.295 2,918,261 6.0716 7.19%
2014-08-08 0 9.180 9.140 9.200 9.140 9.480 1,797,000 16,688,400 9.2868 5.813 5.788 5.826 5.788 6.003 2,837,724 5.8809 -3.16%
2014-08-07 0 9.480 9.450 9.480 9.400 9.650 573,000 5,441,780 9.4970 6.003 5.984 6.003 5.953 6.111 904,850 6.0140 -1.76%
2014-08-06 0 9.650 9.630 9.640 9.500 9.680 304,000 2,912,415 9.5803 6.111 6.098 6.105 6.016 6.130 480,060 6.0668 0.63%
2014-08-05 0 9.590 9.590 9.600 9.520 9.860 571,000 5,490,340 9.6153 6.073 6.073 6.079 6.029 6.244 901,692 6.0889 -2.14%
2014-08-04 0 9.800 9.740 9.810 9.500 9.850 695,000 6,728,430 9.6812 6.206 6.168 6.212 6.016 6.238 1,097,506 6.1307 2.08%
2014-08-01 0 9.600 9.600 9.620 9.520 9.860 1,250,000 12,034,050 9.6272 6.079 6.079 6.092 6.029 6.244 1,973,932 6.0965 -3.42%
2014-07-31 0 9.940 9.900 10.00 9.760 10.18 686,000 6,804,810 9.9195 6.295 6.269 6.333 6.181 6.447 1,083,294 6.2816 -1.58%
2014-07-30 0 10.10 10.00 10.10 9.880 10.34 1,801,000 18,142,510 10.074 6.396 6.333 6.396 6.257 6.548 2,844,041 6.3791 0.80%
2014-07-29 0 10.02 10.00 10.02 9.680 10.08 2,835,000 28,199,860 9.9470 6.345 6.333 6.345 6.130 6.383 4,476,877 6.2990 4.05%
2014-07-28 0 9.630 9.630 9.670 9.500 9.780 2,478,000 23,853,750 9.6262 6.098 6.098 6.124 6.016 6.193 3,913,122 6.0958 1.90%
2014-07-25 0 9.450 9.420 9.490 9.320 9.660 583,000 5,515,380 9.4603 5.984 5.965 6.010 5.902 6.117 920,642 5.9908 -0.53%
2014-07-24 0 9.500 9.500 9.520 9.290 9.730 2,999,000 28,287,420 9.4323 6.016 6.016 6.029 5.883 6.162 4,735,857 5.9730 0.00%
2014-07-23 0 9.500 9.490 9.500 9.380 9.950 2,252,000 21,761,015 9.6630 6.016 6.010 6.016 5.940 6.301 3,556,236 6.1191 -4.71%
2014-07-22 0 9.970 9.950 9.970 9.600 9.980 2,547,000 24,825,790 9.7471 6.314 6.301 6.314 6.079 6.320 4,022,083 6.1724 1.22%
2014-07-21 0 9.850 9.840 9.850 9.840 9.990 1,722,000 16,976,520 9.8586 6.238 6.231 6.238 6.231 6.326 2,719,288 6.2430 -1.50%
2014-07-18 0 10.00 9.970 10.00 9.950 10.30 3,258,000 32,789,280 10.064 6.333 6.314 6.333 6.301 6.523 5,144,856 6.3732 -3.85%
2014-07-17 0 10.40 10.36 10.40 10.30 10.70 811,000 8,470,860 10.445 6.586 6.561 6.586 6.523 6.776 1,280,687 6.6143 -0.76%
2014-07-16 0 10.48 10.48 10.58 10.26 10.66 2,893,000 30,478,160 10.535 6.637 6.637 6.700 6.497 6.750 4,568,468 6.6714 0.77%
2014-07-15 0 10.40 10.40 10.44 10.16 10.66 4,535,000 47,511,360 10.477 6.586 6.586 6.611 6.434 6.750 7,161,425 6.6343 0.97%
2014-07-14 0 10.30 10.30 10.36 10.14 10.52 1,162,000 11,902,480 10.243 6.523 6.523 6.561 6.421 6.662 1,834,967 6.4865 -0.19%
2014-07-11 0 10.32 10.30 10.38 10.26 10.70 2,003,800 21,107,172 10.534 6.535 6.523 6.573 6.497 6.776 3,164,292 6.6704 -2.82%
2014-07-10 0 10.62 10.60 10.62 10.20 10.86 2,274,000 24,246,280 10.662 6.725 6.712 6.725 6.459 6.877 3,590,977 6.7520 3.91%
2014-07-09 0 10.22 10.20 10.22 9.940 10.34 1,218,000 12,397,343 10.178 6.472 6.459 6.472 6.295 6.548 1,923,399 6.4455 0.20%
2014-07-08 0 10.20 10.20 10.26 9.840 10.30 1,622,000 16,554,870 10.206 6.459 6.459 6.497 6.231 6.523 2,561,374 6.4633 -1.16%
2014-07-07 0 10.32 10.30 10.34 9.930 10.40 3,473,000 35,564,110 10.240 6.535 6.523 6.548 6.288 6.586 5,484,372 6.4846 3.51%
2014-07-04 0 9.970 9.970 9.980 9.460 10.04 2,756,000 27,267,075 9.8937 6.314 6.314 6.320 5.991 6.358 4,352,125 6.2652 5.84%
2014-07-03 0 9.420 9.420 9.440 9.200 9.450 938,000 8,745,820 9.3239 5.965 5.965 5.978 5.826 5.984 1,481,238 5.9044 2.95%
2014-07-02 0 9.150 9.150 9.180 9.080 9.390 977,000 9,009,910 9.2220 5.794 5.794 5.813 5.750 5.946 1,542,825 5.8399 0.55%
2014-06-30 0 9.100 9.080 9.100 8.800 9.150 548,000 4,906,450 8.9534 5.763 5.750 5.763 5.573 5.794 865,372 5.6698 2.71%
2014-06-27 0 8.860 8.830 8.860 8.700 8.910 743,000 6,553,620 8.8205 5.611 5.592 5.611 5.509 5.642 1,173,305 5.5856 0.34%
2014-06-26 0 8.830 8.820 8.860 8.790 8.920 1,112,000 9,856,220 8.8635 5.592 5.585 5.611 5.566 5.649 1,756,010 5.6129 0.46%
2014-06-25 0 8.790 8.790 8.800 8.770 8.960 500,000 4,412,940 8.8259 5.566 5.566 5.573 5.554 5.674 789,573 5.5890 -1.01%
2014-06-24 0 8.880 8.830 8.880 8.750 8.930 667,000 5,918,405 8.8732 5.623 5.592 5.623 5.541 5.655 1,053,290 5.6190 0.57%
2014-06-23 0 8.830 8.820 8.840 8.610 9.290 2,834,000 25,097,470 8.8558 5.592 5.585 5.598 5.452 5.883 4,475,298 5.6080 -5.36%
2014-06-20 0 9.330 9.230 9.350 9.220 9.400 1,135,000 10,543,320 9.2893 5.908 5.845 5.921 5.839 5.953 1,792,330 5.8825 1.30%
2014-06-19 0 9.210 9.220 9.240 9.060 9.400 1,601,000 14,731,805 9.2016 5.832 5.839 5.851 5.737 5.953 2,528,212 5.8270 0.11%
2014-06-18 0 9.200 9.190 9.220 9.180 9.540 1,407,000 13,104,100 9.3135 5.826 5.820 5.839 5.813 6.041 2,221,858 5.8978 -2.75%
2014-06-17 0 9.460 9.430 9.500 9.430 9.960 821,000 7,852,240 9.5642 5.991 5.972 6.016 5.972 6.307 1,296,478 6.0566 -4.44%
2014-06-16 0 9.900 9.880 9.900 9.800 9.980 439,000 4,359,900 9.9314 6.269 6.257 6.269 6.206 6.320 693,245 6.2891 0.00%
2014-06-13 0 9.900 9.900 9.930 9.780 9.940 1,434,000 14,115,780 9.8436 6.269 6.269 6.288 6.193 6.295 2,264,495 6.2335 0.71%
2014-06-12 0 9.830 9.830 9.840 9.770 10.06 2,183,000 21,515,258 9.8558 6.225 6.225 6.231 6.187 6.371 3,447,274 6.2412 -2.67%
2014-06-11 0 10.10 10.08 10.10 9.770 10.30 1,584,000 15,821,300 9.9882 6.396 6.383 6.396 6.187 6.523 2,501,366 6.3251 -1.56%
2014-06-10 0 10.26 10.24 10.26 10.02 10.26 2,368,000 24,151,240 10.199 6.497 6.485 6.497 6.345 6.497 3,739,416 6.4586 2.40%
2014-06-09 0 10.02 10.00 10.02 9.620 10.04 1,838,000 18,074,470 9.8338 6.345 6.333 6.345 6.092 6.358 2,902,469 6.2273 2.87%
2014-06-06 0 9.740 9.740 9.750 9.450 9.820 1,809,000 17,519,640 9.6847 6.168 6.168 6.174 5.984 6.219 2,856,674 6.1329 1.35%
2014-06-05 0 9.610 9.560 9.650 9.200 9.650 1,863,000 17,674,610 9.4872 6.086 6.054 6.111 5.826 6.111 2,941,948 6.0078 3.56%
2014-06-04 0 9.280 9.280 9.300 9.000 9.330 2,143,000 19,809,310 9.2437 5.877 5.877 5.889 5.699 5.908 3,384,109 5.8536 2.77%
2014-06-03 0 9.030 9.020 9.030 8.730 9.400 2,746,063 24,727,663 9.0048 5.718 5.712 5.718 5.528 5.953 4,336,433 5.7023 2.61%
2014-05-30 0 8.800 8.800 8.840 8.470 9.000 3,162,000 27,887,045 8.8194 5.573 5.573 5.598 5.364 5.699 4,993,258 5.5849 4.64%
2014-05-29 0 8.410 8.390 8.410 8.250 8.490 1,506,000 12,671,870 8.4143 5.326 5.313 5.326 5.224 5.376 2,378,193 5.3284 1.20%
2014-05-28 0 8.310 8.300 8.310 8.200 8.380 1,836,700 15,202,995 8.2773 5.262 5.256 5.262 5.193 5.307 2,900,416 5.2417 0.12%
2014-05-27 0 8.300 8.290 8.320 8.190 8.470 1,096,800 9,134,304 8.3281 5.256 5.250 5.269 5.186 5.364 1,732,007 5.2738 -1.54%
2014-05-26 0 8.430 8.430 8.450 8.130 8.450 725,000 6,036,800 8.3266 5.338 5.338 5.351 5.148 5.351 1,144,880 5.2729 3.95%
2014-05-23 0 8.110 8.110 8.120 8.010 8.300 2,337,100 19,054,819 8.1532 5.136 5.136 5.142 5.072 5.256 3,690,621 5.1630 -0.86%
2014-05-22 0 8.180 8.180 8.240 8.100 8.340 1,016,000 8,324,910 8.1938 5.180 5.180 5.218 5.129 5.281 1,604,412 5.1888 0.86%
2014-05-21 0 8.110 8.090 8.110 7.950 8.300 1,457,941 11,874,557 8.1447 5.136 5.123 5.136 5.034 5.256 2,302,301 5.1577 1.12%
2014-05-20 0 8.020 8.020 8.040 7.900 8.630 4,204,000 34,803,295 8.2786 5.079 5.079 5.091 5.003 5.465 6,638,727 5.2425 1.65%
2014-05-19 0 7.890 7.900 7.920 7.790 7.990 955,000 7,530,853 7.8857 4.996 5.003 5.015 4.933 5.060 1,508,084 4.9937 0.13%
2014-05-16 0 7.880 7.850 7.890 7.650 7.910 2,000,963 15,654,761 7.8236 4.990 4.971 4.996 4.844 5.009 3,159,812 4.9543 1.81%
2014-05-15 0 7.740 7.740 7.760 7.630 8.080 3,761,000 29,379,090 7.8115 4.901 4.901 4.914 4.832 5.117 5,939,166 4.9467 -3.37%
2014-05-14 0 8.010 8.010 8.040 7.800 8.250 2,085,742 16,844,396 8.0760 5.072 5.072 5.091 4.939 5.224 3,293,690 5.1141 -0.37%
2014-05-13 0 8.040 8.030 8.040 7.680 8.220 2,907,000 23,196,322 7.9795 5.091 5.085 5.091 4.863 5.205 4,590,576 5.0530 3.21%
2014-05-12 0 7.790 7.800 7.810 7.350 7.810 4,128,691 31,427,602 7.6120 4.933 4.939 4.946 4.654 4.946 6,519,804 4.8203 2.77%
2014-05-09 0 7.580 7.580 7.600 7.040 7.840 4,922,500 37,762,970 7.6715 4.800 4.800 4.813 4.458 4.965 7,773,343 4.8580 -1.30%
2014-05-08 0 7.680 7.680 7.720 7.570 8.690 8,486,683 67,876,393 7.9980 4.863 4.863 4.889 4.794 5.503 13,401,707 5.0648 -11.32%
2014-05-07 0 8.660 8.660 8.690 8.660 9.200 1,643,000 14,708,820 8.9524 5.484 5.484 5.503 5.484 5.826 2,594,536 5.6692 -6.98%
2014-05-05 0 9.310 9.310 9.320 9.230 9.470 386,000 3,584,240 9.2856 5.896 5.896 5.902 5.845 5.997 609,550 5.8801 -0.96%
2014-05-02 0 9.400 9.400 9.430 9.190 9.440 517,000 4,813,210 9.3099 5.953 5.953 5.972 5.820 5.978 816,418 5.8955 2.29%
2014-04-30 0 9.190 9.140 9.200 9.130 9.610 809,000 7,476,085 9.2411 5.820 5.788 5.826 5.782 6.086 1,277,529 5.8520 -4.27%
2014-04-29 0 9.600 9.600 9.660 9.060 9.650 1,737,030 16,367,353 9.4226 6.079 6.079 6.117 5.737 6.111 2,743,023 5.9669 4.35%
2014-04-28 0 9.200 9.200 9.260 9.020 9.580 1,428,000 13,228,830 9.2639 5.826 5.826 5.864 5.712 6.067 2,255,020 5.8664 -2.13%
2014-04-25 0 9.400 9.380 9.470 8.760 9.720 3,892,000 36,403,460 9.3534 5.953 5.940 5.997 5.547 6.155 6,146,034 5.9231 0.11%
2014-04-24 0 9.390 9.360 9.390 9.300 9.690 1,824,692 17,171,343 9.4105 5.946 5.927 5.946 5.889 6.136 2,881,454 5.9593 -3.59%
2014-04-23 0 9.740 9.720 9.740 9.620 9.830 783,127 7,578,478 9.6772 6.168 6.155 6.168 6.092 6.225 1,236,671 6.1281 -0.61%
2014-04-22 0 9.800 9.770 9.800 9.760 10.10 731,500 7,226,164 9.8786 6.206 6.187 6.206 6.181 6.396 1,155,145 6.2556 -2.58%
2014-04-17 0 10.06 10.04 10.12 9.900 10.18 608,000 6,095,650 10.026 6.371 6.358 6.409 6.269 6.447 960,120 6.3488 0.80%
2014-04-16 0 9.980 9.980 10.02 9.810 10.20 836,000 8,376,610 10.020 6.320 6.320 6.345 6.212 6.459 1,320,166 6.3451 0.81%
2014-04-15 0 9.900 9.840 9.930 9.800 10.30 1,364,000 13,650,210 10.007 6.269 6.231 6.288 6.206 6.523 2,153,954 6.3373 -3.51%
2014-04-14 0 10.26 10.26 10.28 10.10 10.52 3,043,500 31,064,608 10.207 6.497 6.497 6.510 6.396 6.662 4,806,129 6.4635 2.60%
2014-04-11 0 10.00 10.00 10.04 9.640 10.08 2,943,000 29,050,511 9.8711 6.333 6.333 6.358 6.105 6.383 4,647,425 6.2509 0.50%
2014-04-10 0 9.950 9.920 10.00 9.310 10.20 5,664,066 55,165,062 9.7395 6.301 6.282 6.333 5.896 6.459 8,944,384 6.1676 4.74%
2014-04-09 0 9.500 9.480 9.500 9.270 9.500 1,992,562 18,756,113 9.4131 6.016 6.003 6.016 5.870 6.016 3,146,545 5.9609 0.96%
2014-04-08 0 9.410 9.410 9.450 8.980 9.700 2,977,000 28,111,789 9.4430 5.959 5.959 5.984 5.687 6.143 4,701,116 5.9798 2.95%
2014-04-07 0 9.140 9.140 9.190 9.140 9.380 1,417,758 13,138,903 9.2674 5.788 5.788 5.820 5.788 5.940 2,238,846 5.8686 -3.18%
2014-04-04 0 9.440 9.380 9.440 9.280 9.590 2,281,100 21,394,682 9.3791 5.978 5.940 5.978 5.877 6.073 3,602,189 5.9394 -1.46%
2014-04-03 0 9.580 9.500 9.580 9.500 9.740 1,987,000 18,971,305 9.5477 6.067 6.016 6.067 6.016 6.168 3,137,762 6.0461 -1.34%
2014-04-02 0 9.710 9.710 9.720 9.510 9.780 2,425,000 23,389,666 9.6452 6.149 6.149 6.155 6.022 6.193 3,829,428 6.1079 -0.92%
2014-04-01 0 9.800 9.750 9.800 9.500 9.840 2,195,000 21,330,900 9.7179 6.206 6.174 6.206 6.016 6.231 3,466,224 6.1539 3.16%
2014-03-31 0 9.500 9.480 9.510 9.160 10.08 3,113,300 29,577,689 9.5004 6.016 6.003 6.022 5.801 6.383 4,916,354 6.0162 -3.06%
2014-03-28 0 9.800 9.800 9.810 8.940 10.24 9,601,161 92,872,903 9.6731 6.206 6.206 6.212 5.661 6.485 15,161,630 6.1255 -8.92%
2014-03-27 0 10.76 10.76 10.78 10.20 10.90 2,465,000 25,828,340 10.478 6.814 6.814 6.826 6.459 6.902 3,892,594 6.6353 1.51%
2014-03-26 0 10.60 10.64 10.70 10.30 10.70 1,199,000 12,658,480 10.558 6.712 6.738 6.776 6.523 6.776 1,893,395 6.6856 2.71%
2014-03-25 0 10.32 10.30 10.34 10.28 10.90 2,529,000 26,555,120 10.500 6.535 6.523 6.548 6.510 6.902 3,993,659 6.6493 -4.97%
2014-03-24 0 10.86 10.84 10.86 10.10 10.94 4,451,912 47,538,647 10.678 6.877 6.864 6.877 6.396 6.928 7,030,217 6.7620 7.52%
2014-03-21 0 10.10 10.06 10.10 9.810 10.14 1,928,000 19,250,600 9.9848 6.396 6.371 6.396 6.212 6.421 3,044,592 6.3229 3.80%
2014-03-20 0 9.730 9.680 9.740 9.200 10.30 2,027,403 19,934,339 9.8325 6.162 6.130 6.168 5.826 6.523 3,201,564 6.2264 -4.23%
2014-03-19 0 10.16 10.16 10.20 9.980 10.40 1,056,000 10,734,410 10.165 6.434 6.434 6.459 6.320 6.586 1,667,578 6.4371 -1.74%
2014-03-18 0 10.34 10.28 10.38 9.580 10.68 3,467,000 35,214,490 10.157 6.548 6.510 6.573 6.067 6.763 5,474,897 6.4320 9.07%
2014-03-17 0 9.480 9.490 9.540 9.480 10.00 7,669,700 73,861,472 9.6303 6.003 6.010 6.041 6.003 6.333 12,111,572 6.0984 -6.69%
2014-03-14 0 10.16 10.16 10.24 9.980 10.62 4,978,000 50,985,870 10.242 6.434 6.434 6.485 6.320 6.725 7,860,986 6.4859 -4.87%
2014-03-13 0 10.68 10.68 10.74 10.60 11.00 2,109,000 22,718,680 10.772 6.763 6.763 6.801 6.712 6.966 3,330,418 6.8216 0.00%
2014-03-12 0 10.68 10.66 10.68 10.54 11.02 3,545,600 38,034,474 10.727 6.763 6.750 6.763 6.674 6.978 5,599,018 6.7931 -3.26%
2014-03-11 0 11.04 11.06 11.08 10.80 11.30 2,387,000 26,354,700 11.041 6.991 7.004 7.016 6.839 7.156 3,769,420 6.9917 0.36%
2014-03-10 0 11.00 10.96 11.02 10.82 11.14 3,479,235 38,250,385 10.994 6.966 6.940 6.978 6.852 7.054 5,494,218 6.9619 -1.43%
2014-03-07 0 11.16 11.12 11.14 11.00 11.70 2,068,308 23,399,535 11.313 7.067 7.042 7.054 6.966 7.409 3,266,159 7.1642 -1.06%
2014-03-06 0 11.28 11.18 11.28 10.62 11.60 11,559,000 126,716,600 10.963 7.143 7.080 7.143 6.725 7.346 18,253,342 6.9421 -3.09%
2014-03-05 0 11.64 11.64 11.68 11.52 12.32 5,035,000 59,083,137 11.734 7.371 7.371 7.396 7.295 7.802 7,950,997 7.4309 -5.06%
2014-03-04 0 12.26 12.20 12.26 12.12 12.50 1,259,000 15,429,090 12.255 7.764 7.726 7.764 7.675 7.916 1,988,144 7.7605 -1.92%
2014-03-03 0 12.50 12.50 12.54 12.24 12.66 833,000 10,424,957 12.515 7.916 7.916 7.941 7.751 8.017 1,315,428 7.9251 0.64%
2014-02-28 0 12.42 12.26 12.44 12.20 12.68 1,684,000 20,833,180 12.371 7.865 7.764 7.878 7.726 8.030 2,659,281 7.8341 -1.58%
2014-02-27 0 12.62 12.62 12.64 12.30 12.82 1,905,000 24,007,160 12.602 7.992 7.992 8.004 7.789 8.118 3,008,272 7.9804 2.60%
2014-02-26 0 12.30 12.30 12.32 12.04 12.58 2,492,282 30,744,944 12.336 7.789 7.789 7.802 7.624 7.966 3,935,676 7.8119 -1.60%
2014-02-25 0 12.50 12.50 12.54 12.44 13.52 2,107,000 27,135,000 12.879 7.916 7.916 7.941 7.878 8.562 3,327,259 8.1554 -7.68%
2014-02-24 0 13.54 13.50 13.58 13.36 13.94 1,403,000 18,911,370 13.479 8.574 8.549 8.600 8.460 8.828 2,215,541 8.5358 -3.01%
2014-02-21 0 13.96 13.92 13.96 13.40 13.96 1,425,935 19,496,281 13.673 8.840 8.815 8.840 8.486 8.840 2,251,759 8.6582 4.02%
2014-02-20 0 13.42 13.42 13.48 13.36 13.62 938,000 12,627,140 13.462 8.498 8.498 8.536 8.460 8.625 1,481,238 8.5247 -1.76%
2014-02-19 0 13.66 13.64 13.66 13.50 13.78 978,000 13,351,900 13.652 8.650 8.638 8.650 8.549 8.726 1,544,404 8.6453 -0.29%
2014-02-18 0 13.70 13.62 13.70 13.26 13.88 1,345,400 18,222,450 13.544 8.676 8.625 8.676 8.397 8.790 2,124,582 8.5770 0.74%
2014-02-17 0 13.60 13.58 13.76 13.58 14.10 2,170,000 29,860,640 13.761 8.612 8.600 8.714 8.600 8.929 3,426,746 8.7140 -2.02%
2014-02-14 0 13.88 13.86 13.90 13.70 14.28 1,186,000 16,440,020 13.862 8.790 8.777 8.802 8.676 9.043 1,872,866 8.7780 -0.86%
2014-02-13 0 14.00 13.94 14.02 13.76 14.20 1,462,000 20,385,300 13.943 8.866 8.828 8.878 8.714 8.992 2,308,711 8.8297 -1.41%
2014-02-12 0 14.20 14.14 14.22 13.86 14.30 1,778,887 25,064,464 14.090 8.992 8.954 9.005 8.777 9.056 2,809,121 8.9225 2.90%
2014-02-11 0 13.80 13.80 13.82 13.54 14.08 1,806,800 24,865,890 13.762 8.739 8.739 8.752 8.574 8.916 2,853,200 8.7151 0.00%
2014-02-10 0 13.80 13.78 13.84 13.62 14.38 2,976,110 41,725,497 14.020 8.739 8.726 8.764 8.625 9.106 4,699,711 8.8783 0.00%
2014-02-07 0 13.80 13.76 13.82 12.60 14.28 6,431,210 88,499,876 13.761 8.739 8.714 8.752 7.979 9.043 10,155,816 8.7142 10.40%
2014-02-06 0 12.50 12.48 12.52 12.30 12.68 517,000 6,437,760 12.452 7.916 7.903 7.928 7.789 8.030 816,418 7.8854 0.97%
2014-02-05 0 12.38 12.38 12.50 12.30 13.16 2,032,012 25,683,510 12.639 7.840 7.840 7.916 7.789 8.334 3,208,842 8.0040 -2.06%
2014-02-04 0 12.64 12.66 12.70 12.22 12.92 1,747,000 22,042,920 12.618 8.004 8.017 8.042 7.738 8.182 2,758,767 7.9901 -3.07%
2014-01-30 0 13.04 13.00 13.16 12.50 13.20 938,000 12,139,890 12.942 8.258 8.232 8.334 7.916 8.359 1,481,238 8.1958 0.00%
2014-01-29 0 13.04 13.00 13.06 12.80 13.32 2,141,000 28,037,430 13.095 8.258 8.232 8.270 8.106 8.435 3,380,950 8.2928 2.84%
2014-01-28 0 12.68 12.68 12.72 12.50 13.76 9,091,000 121,341,585 13.347 8.030 8.030 8.055 7.916 8.714 14,356,011 8.4523 -2.76%
2014-01-27 0 13.04 13.04 13.08 11.50 13.10 7,996,329 99,721,712 12.471 8.258 8.258 8.283 7.282 8.296 12,627,366 7.8973 5.67%
2014-01-24 0 12.34 12.30 12.40 11.80 12.60 10,650,000 130,687,012 12.271 7.814 7.789 7.852 7.472 7.979 16,817,899 7.7707 7.87%
2014-01-23 0 11.44 11.44 11.46 11.00 11.70 5,531,336 62,687,068 11.333 7.244 7.244 7.257 6.966 7.409 8,734,784 7.1767 6.72%
2014-01-22 0 10.72 10.72 10.80 10.38 10.82 1,691,515 18,018,617 10.652 6.788 6.788 6.839 6.573 6.852 2,671,148 6.7456 1.52%
2014-01-21 0 10.56 10.56 10.60 10.48 10.76 895,000 9,467,700 10.578 6.687 6.687 6.712 6.637 6.814 1,413,335 6.6988 -0.19%
2014-01-20 0 10.58 10.52 10.60 10.40 10.82 1,931,000 20,393,120 10.561 6.700 6.662 6.712 6.586 6.852 3,049,330 6.6877 -2.76%
2014-01-17 0 10.88 10.88 10.94 10.50 11.08 1,295,555 14,148,332 10.921 6.890 6.890 6.928 6.649 7.016 2,045,870 6.9156 2.64%
2014-01-16 0 10.60 10.58 10.60 10.56 10.92 2,100,000 22,385,200 10.660 6.712 6.700 6.712 6.687 6.915 3,316,205 6.7502 -2.93%
2014-01-15 0 10.92 10.88 10.92 10.82 11.12 955,000 10,446,440 10.939 6.915 6.890 6.915 6.852 7.042 1,508,084 6.9270 -0.91%
2014-01-14 0 11.02 10.98 11.00 10.60 11.22 2,184,450 23,922,402 10.951 6.978 6.953 6.966 6.712 7.105 3,449,564 6.9349 -2.48%
2014-01-13 0 11.30 11.30 11.32 10.88 11.82 2,307,000 25,995,180 11.268 7.156 7.156 7.168 6.890 7.485 3,643,089 7.1355 -2.75%
2014-01-10 0 11.62 11.56 11.62 11.46 11.92 850,000 9,904,380 11.652 7.358 7.320 7.358 7.257 7.548 1,342,274 7.3788 -1.02%
2014-01-09 0 11.74 11.72 11.82 11.52 11.84 1,088,000 12,731,840 11.702 7.434 7.422 7.485 7.295 7.498 1,718,110 7.4104 0.17%
2014-01-08 0 11.72 11.72 11.76 11.58 12.12 1,868,000 22,064,420 11.812 7.422 7.422 7.447 7.333 7.675 2,949,844 7.4799 -1.35%
2014-01-07 0 11.88 11.84 11.86 11.10 11.90 3,312,200 38,067,892 11.493 7.523 7.498 7.510 7.029 7.536 5,230,446 7.2781 6.64%
2014-01-06 0 11.14 11.12 11.18 11.04 11.30 2,251,146 25,191,187 11.190 7.054 7.042 7.080 6.991 7.156 3,554,887 7.0864 -0.89%
2014-01-03 0 11.24 11.22 11.26 11.12 11.66 2,953,000 33,571,160 11.368 7.118 7.105 7.130 7.042 7.384 4,663,216 7.1991 -4.10%
2014-01-02 0 11.72 11.70 11.74 11.36 11.90 2,244,000 26,099,340 11.631 7.422 7.409 7.434 7.194 7.536 3,543,602 7.3652 -0.17%
2013-12-31 0 11.74 11.74 11.76 11.30 11.78 1,483,000 17,149,640 11.564 7.434 7.434 7.447 7.156 7.460 2,341,873 7.3230 3.89%
2013-12-30 0 11.30 11.34 11.36 10.74 11.36 1,836,000 20,403,420 11.113 7.156 7.181 7.194 6.801 7.194 2,899,311 7.0373 4.05%
2013-12-27 0 10.86 10.84 10.92 10.62 11.24 1,689,000 18,241,160 10.800 6.877 6.864 6.915 6.725 7.118 2,667,177 6.8391 -1.27%
2013-12-24 0 11.00 10.96 11.02 10.78 11.24 949,000 10,505,500 11.070 6.966 6.940 6.978 6.826 7.118 1,498,609 7.0102 2.04%
2013-12-23 0 10.78 10.78 10.86 10.74 11.34 2,052,000 22,554,080 10.991 6.826 6.826 6.877 6.801 7.181 3,240,406 6.9603 -3.06%
2013-12-20 0 11.12 11.06 11.14 10.36 11.58 7,854,000 85,127,899 10.839 7.042 7.004 7.054 6.561 7.333 12,402,608 6.8637 -2.97%
2013-12-19 0 11.46 11.44 11.46 11.10 11.78 3,341,000 38,363,420 11.483 7.257 7.244 7.257 7.029 7.460 5,275,925 7.2714 1.78%
2013-12-18 0 11.26 11.30 11.36 10.82 11.80 5,328,800 60,867,160 11.422 7.130 7.156 7.194 6.852 7.472 8,414,950 7.2332 -1.23%
2013-12-17 0 11.40 11.38 11.42 11.10 12.80 7,771,106 90,659,369 11.666 7.219 7.206 7.232 7.029 8.106 12,271,707 7.3877 -8.65%
2013-12-16 0 12.48 12.40 12.46 12.10 12.60 1,189,900 14,781,720 12.423 7.903 7.852 7.890 7.662 7.979 1,879,025 7.8667 1.63%
2013-12-13 0 12.28 12.26 12.30 12.18 12.54 1,866,400 23,046,820 12.348 7.776 7.764 7.789 7.713 7.941 2,947,317 7.8196 0.00%
2013-12-12 0 12.28 12.18 12.28 12.08 12.76 3,345,200 41,467,024 12.396 7.776 7.713 7.776 7.650 8.080 5,282,557 7.8498 -2.38%
2013-12-11 0 12.58 12.56 12.66 11.82 12.96 7,192,000 88,762,670 12.342 7.966 7.954 8.017 7.485 8.207 11,357,214 7.8155 1.45%
2013-12-10 0 12.40 12.32 12.38 11.16 12.50 12,364,000 147,150,299 11.902 7.852 7.802 7.840 7.067 7.916 19,524,554 7.5367 11.71%
2013-12-09 0 11.10 11.10 11.12 10.50 11.48 9,543,000 106,950,740 11.207 7.029 7.029 7.042 6.649 7.270 15,069,785 7.0970 6.53%
2013-12-06 0 10.42 10.42 10.46 10.38 10.88 2,453,706 25,902,381 10.556 6.599 6.599 6.624 6.573 6.890 3,874,759 6.6849 -4.58%
2013-12-05 0 10.92 10.84 10.92 10.50 10.96 2,869,550 30,836,505 10.746 6.915 6.864 6.915 6.649 6.940 4,531,437 6.8050 1.87%
2013-12-04 0 10.72 10.70 10.78 10.30 11.04 3,809,000 41,188,896 10.814 6.788 6.776 6.826 6.523 6.991 6,014,965 6.8477 2.10%
2013-12-03 0 10.50 10.50 10.52 10.16 11.18 5,479,352 58,694,425 10.712 6.649 6.649 6.662 6.434 7.080 8,652,694 6.7834 1.55%
2013-12-02 0 10.34 10.28 10.34 9.920 10.56 2,777,000 28,341,000 10.206 6.548 6.510 6.548 6.282 6.687 4,385,287 6.4627 1.17%
2013-11-29 0 10.22 10.20 10.24 10.00 10.66 2,716,000 28,027,440 10.319 6.472 6.459 6.485 6.333 6.750 4,288,959 6.5348 -0.58%
2013-11-28 0 10.28 10.26 10.28 10.26 10.70 2,006,000 20,802,700 10.370 6.510 6.497 6.510 6.497 6.776 3,167,766 6.5670 -1.53%
2013-11-27 0 10.44 10.44 10.50 10.38 11.00 3,731,000 39,578,590 10.608 6.611 6.611 6.649 6.573 6.966 5,891,792 6.7176 -3.15%
2013-11-26 0 10.78 10.78 10.80 10.20 10.90 3,408,400 35,673,732 10.466 6.826 6.826 6.839 6.459 6.902 5,382,359 6.6279 -0.19%
2013-11-25 0 10.80 10.80 10.82 9.200 11.12 16,139,400 165,703,806 10.267 6.839 6.839 6.852 5.826 7.042 25,486,460 6.5016 17.39%
2013-11-22 0 9.200 9.190 9.200 8.780 9.200 3,823,410 34,887,195 9.1246 5.826 5.820 5.826 5.560 5.826 6,037,720 5.7782 3.49%
2013-11-21 0 8.890 8.880 8.890 8.730 8.930 2,570,403 22,677,915 8.8227 5.630 5.623 5.630 5.528 5.655 4,059,040 5.5870 -0.56%
2013-11-20 0 8.940 8.910 8.950 8.800 9.300 3,745,363 33,715,340 9.0019 5.661 5.642 5.668 5.573 5.889 5,914,473 5.7005 -0.11%
2013-11-19 0 8.950 8.940 8.980 8.660 9.090 4,974,000 44,060,410 8.8581 5.668 5.661 5.687 5.484 5.756 7,854,669 5.6095 -0.56%
2013-11-18 0 9.000 8.990 9.010 8.900 9.380 6,053,000 55,305,450 9.1369 5.699 5.693 5.706 5.636 5.940 9,558,567 5.7860 -1.21%
2013-11-15 0 9.110 9.110 9.120 8.000 9.160 20,484,200 180,853,408 8.8289 5.769 5.769 5.775 5.066 5.801 32,347,531 5.5909 14.45%
2013-11-14 0 7.960 7.950 7.960 7.770 7.970 1,656,300 13,104,335 7.9118 5.041 5.034 5.041 4.920 5.047 2,615,539 5.0102 1.92%
2013-11-13 0 7.810 7.800 7.820 7.750 8.080 3,340,000 26,417,820 7.9095 4.946 4.939 4.952 4.908 5.117 5,274,346 5.0087 -0.64%
2013-11-12 0 7.860 7.850 7.860 7.650 7.950 3,086,300 24,006,371 7.7784 4.977 4.971 4.977 4.844 5.034 4,873,717 4.9257 2.48%
2013-11-11 0 7.670 7.610 7.680 7.030 7.680 5,680,000 42,267,830 7.4415 4.857 4.819 4.863 4.452 4.863 8,969,546 4.7124 4.21%
2013-11-08 0 7.360 7.350 7.390 7.340 7.840 4,991,000 37,806,650 7.5750 4.661 4.654 4.680 4.648 4.965 7,881,515 4.7969 -6.24%
2013-11-07 0 7.850 7.830 7.850 7.600 7.970 2,495,000 19,285,450 7.7296 4.971 4.958 4.971 4.813 5.047 3,939,968 4.8948 1.16%
2013-11-06 0 7.760 7.760 7.800 7.620 7.950 3,767,658 29,370,885 7.7955 4.914 4.914 4.939 4.825 5.034 5,949,680 4.9365 -1.90%
2013-11-05 0 7.910 7.910 7.930 7.350 7.950 5,633,300 43,570,275 7.7344 5.009 5.009 5.022 4.654 5.034 8,895,800 4.8978 7.04%
2013-11-04 0 7.390 7.380 7.400 7.380 7.500 1,733,710 12,893,497 7.4369 4.680 4.673 4.686 4.673 4.749 2,737,780 4.7095 -0.67%
2013-11-01 0 7.440 7.430 7.450 7.240 7.500 2,402,000 17,837,230 7.4260 4.711 4.705 4.718 4.585 4.749 3,793,107 4.7025 2.20%
2013-10-31 0 7.280 7.280 7.330 7.270 7.460 2,440,200 17,930,390 7.3479 4.610 4.610 4.642 4.604 4.724 3,853,431 4.6531 0.14%
2013-10-30 0 7.270 7.260 7.290 6.860 7.390 6,665,000 47,739,830 7.1628 4.604 4.597 4.616 4.344 4.680 10,525,004 4.5358 6.29%
2013-10-29 0 6.840 6.810 6.850 6.720 7.030 2,925,000 19,991,630 6.8347 4.331 4.312 4.338 4.255 4.452 4,619,000 4.3281 -1.58%
2013-10-28 0 6.950 6.930 6.950 6.530 7.020 3,853,000 26,347,260 6.8381 4.401 4.388 4.401 4.135 4.445 6,084,447 4.3303 7.59%
2013-10-25 0 6.460 6.450 6.460 6.410 6.730 1,962,000 12,801,595 6.5248 4.091 4.084 4.091 4.059 4.262 3,098,283 4.1318 -3.58%
2013-10-24 0 6.700 6.690 6.700 6.520 6.710 1,159,000 7,695,970 6.6402 4.243 4.236 4.243 4.129 4.249 1,830,230 4.2049 1.52%
2013-10-23 0 6.600 6.600 6.630 6.540 6.880 2,352,000 15,760,350 6.7008 4.179 4.179 4.198 4.141 4.357 3,714,150 4.2433 -3.23%
2013-10-22 0 6.820 6.820 6.850 6.700 6.930 1,707,000 11,709,720 6.8598 4.319 4.319 4.338 4.243 4.388 2,695,601 4.3440 -0.44%
2013-10-21 0 6.850 6.810 6.850 6.470 6.850 3,809,000 25,617,880 6.7256 4.338 4.312 4.338 4.097 4.338 6,014,965 4.2590 6.53%
2013-10-18 0 6.430 6.380 6.420 6.380 6.610 1,793,000 11,615,260 6.4781 4.072 4.040 4.065 4.040 4.186 2,831,408 4.1023 -0.92%
2013-10-17 0 6.490 6.490 6.500 6.350 6.570 3,051,000 19,825,760 6.4981 4.110 4.110 4.116 4.021 4.160 4,817,973 4.1150 2.37%
2013-10-16 0 6.340 6.310 6.350 6.280 6.450 2,190,000 13,908,780 6.3510 4.015 3.996 4.021 3.977 4.084 3,458,329 4.0218 -0.94%
2013-10-15 0 6.400 6.390 6.410 6.300 6.510 5,850,000 37,525,510 6.4146 4.053 4.046 4.059 3.989 4.122 9,238,001 4.0621 3.39%
2013-10-11 0 6.190 6.190 6.200 6.160 6.330 1,957,750 12,216,947 6.2403 3.920 3.920 3.926 3.901 4.008 3,091,572 3.9517 -0.80%
2013-10-10 0 6.240 6.200 6.230 6.010 6.260 2,763,000 16,921,760 6.1244 3.952 3.926 3.945 3.806 3.964 4,363,179 3.8783 1.13%
2013-10-09 0 6.170 6.110 6.160 6.090 6.230 1,387,000 8,536,490 6.1546 3.907 3.869 3.901 3.857 3.945 2,190,275 3.8975 -0.32%
2013-10-08 0 6.190 6.170 6.190 6.160 6.290 1,479,000 9,186,760 6.2115 3.920 3.907 3.920 3.901 3.983 2,335,556 3.9334 -0.96%
2013-10-07 0 6.250 6.240 6.250 6.140 6.380 5,560,000 34,698,934 6.2408 3.958 3.952 3.958 3.888 4.040 8,780,049 3.9520 0.97%
2013-10-04 0 6.190 6.190 6.200 5.810 6.280 6,587,000 40,752,180 6.1868 3.920 3.920 3.926 3.679 3.977 10,401,831 3.9178 5.27%
2013-10-03 0 5.880 5.850 5.920 5.720 5.930 5,070,000 29,692,410 5.8565 3.724 3.705 3.749 3.622 3.755 8,006,267 3.7086 3.16%
2013-10-02 0 5.700 5.680 5.700 5.670 5.750 1,563,000 8,912,770 5.7023 3.610 3.597 3.610 3.591 3.641 2,468,204 3.6110 0.35%
2013-09-30 0 5.680 5.670 5.690 5.450 5.720 2,701,000 15,295,273 5.6628 3.597 3.591 3.603 3.451 3.622 4,265,272 3.5860 3.27%
2013-09-27 0 5.500 5.460 5.500 5.450 5.710 1,743,000 9,614,020 5.5158 3.483 3.458 3.483 3.451 3.616 2,752,451 3.4929 -2.48%
2013-09-26 0 5.640 5.640 5.700 5.630 5.770 1,354,000 7,721,260 5.7026 3.572 3.572 3.610 3.565 3.654 2,138,163 3.6112 -0.88%
2013-09-25 0 5.690 5.680 5.690 5.500 5.720 2,910,000 16,521,110 5.6774 3.603 3.597 3.603 3.483 3.622 4,595,313 3.5952 3.83%
2013-09-24 0 5.480 5.480 5.500 5.450 5.630 1,384,000 7,644,885 5.5238 3.470 3.470 3.483 3.451 3.565 2,185,537 3.4979 -2.14%
2013-09-23 0 5.600 5.600 5.620 5.400 5.620 1,655,000 9,140,110 5.5227 3.546 3.546 3.559 3.420 3.559 2,613,486 3.4973 1.27%
2013-09-19 0 5.530 5.530 5.550 5.520 5.720 1,651,000 9,296,315 5.6307 3.502 3.502 3.515 3.496 3.622 2,607,169 3.5657 -2.47%
2013-09-18 0 5.670 5.660 5.670 5.560 5.740 1,778,000 10,097,625 5.6792 3.591 3.584 3.591 3.521 3.635 2,807,721 3.5964 0.18%
2013-09-17 0 5.660 5.640 5.660 5.510 5.740 1,722,000 9,691,735 5.6282 3.584 3.572 3.584 3.489 3.635 2,719,288 3.5641 -0.53%
2013-09-16 0 5.690 5.680 5.700 5.480 5.710 2,931,000 16,515,360 5.6347 3.603 3.597 3.610 3.470 3.616 4,628,475 3.5682 3.64%
2013-09-13 0 5.490 5.480 5.490 5.200 5.560 3,042,000 16,571,960 5.4477 3.477 3.470 3.477 3.293 3.521 4,803,760 3.4498 4.17%
2013-09-12 0 5.270 5.260 5.270 5.230 5.440 1,917,000 10,237,060 5.3401 3.337 3.331 3.337 3.312 3.445 3,027,222 3.3817 -3.66%
2013-09-11 0 5.470 5.450 5.470 5.280 5.490 5,732,000 30,722,600 5.3598 3.464 3.451 3.464 3.344 3.477 9,051,662 3.3941 2.43%
2013-09-10 0 5.340 5.320 5.350 5.320 5.550 5,086,693 27,446,529 5.3958 3.382 3.369 3.388 3.369 3.515 8,032,628 3.4169 -1.84%
2013-09-09 0 5.440 5.400 5.440 5.390 6.050 9,652,750 55,580,022 5.7579 3.445 3.420 3.445 3.413 3.831 15,243,096 3.6462 -2.86%
2013-09-06 1 - - - - - 0 0 - 3.546 - - - - 0 - 0.00%
2013-09-05 1 - - - - - 0 0 - 3.546 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 3.546 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 3.546 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 3.546 - - - - 0 - 0.00%
2013-08-30 1 - - - - - 0 0 - 3.546 - - - - 0 - 0.00%
2013-08-29 1 - - - - - 0 0 - 3.546 - - - - 0 - 0.00%
2013-08-28 1 - - - - - 0 0 - 3.546 - - - - 0 - 0.00%
2013-08-27 1 5.600 5.600 5.620 5.580 5.810 740,000 4,223,190 5.7070 3.546 3.546 3.559 3.534 3.679 1,168,568 3.6140 -2.10%
2013-08-26 0 5.720 5.720 5.770 5.610 5.820 1,842,000 10,565,400 5.7358 3.622 3.622 3.654 3.553 3.686 2,908,786 3.6322 0.00%
2013-08-23 0 5.720 5.710 5.720 5.440 5.720 2,664,579 14,832,610 5.5666 3.622 3.616 3.622 3.445 3.622 4,207,758 3.5251 3.44%
2013-08-22 0 5.530 5.520 5.580 5.420 5.800 4,240,000 23,816,910 5.6172 3.502 3.496 3.534 3.432 3.673 6,695,577 3.5571 -2.12%
2013-08-21 0 5.650 5.650 5.740 5.610 5.810 2,424,000 13,779,930 5.6848 3.578 3.578 3.635 3.553 3.679 3,827,849 3.5999 -1.74%
2013-08-20 0 5.750 5.720 5.750 5.530 5.930 9,597,000 55,404,514 5.7731 3.641 3.622 3.641 3.502 3.755 15,155,059 3.6558 3.98%
2013-08-19 0 5.530 5.520 5.540 5.260 5.560 3,659,000 19,884,410 5.4344 3.502 3.496 3.508 3.331 3.521 5,778,093 3.4413 6.14%
2013-08-16 0 5.210 5.200 5.250 5.100 5.270 2,079,650 10,788,140 5.1875 3.299 3.293 3.325 3.230 3.337 3,284,070 3.2850 -1.88%
2013-08-15 0 5.310 5.300 5.310 5.300 5.540 3,205,000 17,423,100 5.4362 3.363 3.356 3.363 3.356 3.508 5,061,161 3.4425 -1.12%
2013-08-13 0 5.370 5.380 5.400 5.290 5.490 2,143,191 11,506,488 5.3689 3.401 3.407 3.420 3.350 3.477 3,384,410 3.3999 -0.56%
2013-08-12 0 5.400 5.390 5.410 5.000 5.450 8,198,000 43,464,945 5.3019 3.420 3.413 3.426 3.166 3.451 12,945,834 3.3574 6.30%
2013-08-09 0 5.080 5.070 5.080 4.940 5.090 1,662,000 8,357,405 5.0285 3.217 3.211 3.217 3.128 3.223 2,624,540 3.1843 3.67%
2013-08-08 0 4.900 4.900 4.910 4.860 4.980 1,545,000 7,573,515 4.9020 3.103 3.103 3.109 3.078 3.154 2,439,780 3.1042 -0.41%
2013-08-07 0 4.920 4.920 4.940 4.920 5.040 1,090,307 5,419,644 4.9708 3.116 3.116 3.128 3.116 3.192 1,721,753 3.1477 -2.19%
2013-08-06 0 5.030 5.020 5.070 4.950 5.090 753,000 3,788,800 5.0316 3.185 3.179 3.211 3.135 3.223 1,189,097 3.1863 -0.98%
2013-08-05 0 5.080 5.050 5.110 4.950 5.150 1,563,000 7,948,140 5.0852 3.217 3.198 3.236 3.135 3.261 2,468,204 3.2202 1.80%
2013-08-02 0 4.990 4.980 5.000 4.990 5.160 2,409,000 12,087,470 5.0176 3.160 3.154 3.166 3.160 3.268 3,804,161 3.1774 -2.16%
2013-08-01 0 5.100 5.100 5.120 4.880 5.120 1,225,000 6,123,280 4.9986 3.230 3.230 3.242 3.090 3.242 1,934,453 3.1654 5.15%
2013-07-31 0 4.850 4.850 4.920 4.830 5.000 1,328,000 6,550,920 4.9329 3.071 3.071 3.116 3.059 3.166 2,097,105 3.1238 -1.42%
2013-07-30 0 4.920 4.910 4.920 4.800 4.970 1,168,745 5,724,086 4.8976 3.116 3.109 3.116 3.040 3.147 1,845,618 3.1014 2.07%
2013-07-29 0 4.820 4.820 4.850 4.800 5.030 1,773,000 8,702,500 4.9083 3.052 3.052 3.071 3.040 3.185 2,799,825 3.1082 -3.79%
2013-07-26 0 5.010 5.000 5.010 4.920 5.050 1,376,000 6,886,860 5.0050 3.173 3.166 3.173 3.116 3.198 2,172,904 3.1694 -0.40%
2013-07-25 0 5.030 5.030 5.050 5.000 5.140 1,383,000 6,966,780 5.0374 3.185 3.185 3.198 3.166 3.255 2,183,958 3.1900 -1.95%
2013-07-24 0 5.130 5.130 5.140 4.860 5.170 2,157,000 10,950,010 5.0765 3.249 3.249 3.255 3.078 3.274 3,406,217 3.2147 1.99%
2013-07-23 0 5.030 5.020 5.050 4.820 5.050 2,258,000 11,194,730 4.9578 3.185 3.179 3.198 3.052 3.198 3,565,710 3.1396 3.71%
2013-07-22 0 4.850 4.820 4.850 4.760 4.900 748,000 3,598,560 4.8109 3.071 3.052 3.071 3.014 3.103 1,181,201 3.0465 1.04%
2013-07-19 0 4.800 4.790 4.800 4.780 4.990 1,954,000 9,476,200 4.8496 3.040 3.033 3.040 3.027 3.160 3,085,650 3.0711 -3.03%
2013-07-18 0 4.950 4.940 4.950 4.900 5.080 1,075,000 5,328,790 4.9570 3.135 3.128 3.135 3.103 3.217 1,697,581 3.1390 -1.79%
2013-07-17 0 5.040 5.020 5.040 5.000 5.150 1,477,000 7,448,665 5.0431 3.192 3.179 3.192 3.166 3.261 2,332,398 3.1936 -0.59%
2013-07-16 0 5.070 5.020 5.070 4.870 5.140 3,958,000 19,776,750 4.9967 3.211 3.179 3.211 3.084 3.255 6,250,258 3.1641 1.40%
2013-07-15 0 5.000 4.990 5.000 4.990 5.410 10,080,000 52,079,275 5.1666 3.166 3.160 3.166 3.160 3.426 15,917,786 3.2718 6.84%
2013-07-12 0 4.680 4.670 4.700 4.600 4.760 1,488,000 6,937,430 4.6623 2.964 2.957 2.976 2.913 3.014 2,349,768 2.9524 1.08%
2013-07-11 0 4.630 4.610 4.640 4.400 4.630 1,640,000 7,473,030 4.5567 2.932 2.919 2.938 2.786 2.932 2,589,799 2.8856 5.71%
2013-07-10 0 4.380 4.350 4.380 4.300 4.400 469,000 2,036,440 4.3421 2.774 2.755 2.774 2.723 2.786 740,619 2.7496 1.62%
2013-07-09 0 4.310 4.300 4.330 4.300 4.480 735,000 3,199,990 4.3537 2.729 2.723 2.742 2.723 2.837 1,160,672 2.7570 -2.71%
2013-07-08 0 4.430 4.430 4.450 4.280 4.570 3,440,501 15,205,208 4.4195 2.805 2.805 2.818 2.710 2.894 5,433,051 2.7986 -3.06%
2013-07-05 0 4.570 4.550 4.560 4.290 4.660 3,292,000 14,897,430 4.5253 2.894 2.881 2.888 2.717 2.951 5,198,547 2.8657 8.81%
2013-07-04 0 4.200 4.170 4.220 4.130 4.240 1,211,000 5,075,110 4.1908 2.660 2.641 2.672 2.615 2.685 1,912,345 2.6539 1.20%
2013-07-03 0 4.150 4.130 4.170 4.100 4.350 1,409,000 5,859,150 4.1584 2.628 2.615 2.641 2.596 2.755 2,225,016 2.6333 -3.26%
2013-07-02 0 4.290 4.250 4.290 4.230 4.440 668,000 2,869,390 4.2955 2.717 2.691 2.717 2.679 2.812 1,054,869 2.7201 -0.46%
2013-06-28 0 4.310 4.310 4.320 4.150 4.370 1,563,000 6,710,275 4.2932 2.729 2.729 2.736 2.628 2.767 2,468,204 2.7187 5.12%
2013-06-27 0 4.100 4.090 4.120 4.100 4.330 823,000 3,473,250 4.2202 2.596 2.590 2.609 2.596 2.742 1,299,637 2.6725 -1.91%
2013-06-26 0 4.180 4.160 4.180 4.130 4.490 2,268,000 9,723,660 4.2873 2.647 2.634 2.647 2.615 2.843 3,581,502 2.7150 0.97%
2013-06-25 0 4.140 4.110 4.130 3.770 4.180 3,232,000 12,798,540 3.9599 2.622 2.603 2.615 2.387 2.647 5,103,798 2.5077 2.73%
2013-06-24 0 4.030 4.010 4.040 3.900 4.200 4,834,693 19,467,792 4.0267 2.552 2.539 2.558 2.470 2.660 7,634,683 2.5499 -2.66%
2013-06-21 0 4.140 4.140 4.150 4.000 4.200 2,996,000 12,230,620 4.0823 2.622 2.622 2.628 2.533 2.660 4,731,120 2.5851 -1.66%
2013-06-20 0 4.210 4.200 4.210 4.200 4.360 1,707,000 7,290,520 4.2710 2.666 2.660 2.666 2.660 2.761 2,695,601 2.7046 -4.75%
2013-06-19 0 4.420 4.400 4.420 4.320 4.540 762,000 3,341,860 4.3856 2.799 2.786 2.799 2.736 2.875 1,203,309 2.7772 -2.21%
2013-06-18 0 4.520 4.500 4.520 4.310 4.590 1,342,415 5,997,774 4.4679 2.862 2.850 2.862 2.729 2.907 2,119,869 2.8293 2.03%
2013-06-17 0 4.430 4.430 4.450 4.180 4.480 1,680,000 7,191,690 4.2808 2.805 2.805 2.818 2.647 2.837 2,652,964 2.7108 3.02%
2013-06-14 0 4.300 4.280 4.300 4.260 4.410 2,462,000 10,624,010 4.3152 2.723 2.710 2.723 2.698 2.793 3,887,856 2.7326 -1.15%
2013-06-13 0 4.350 4.330 4.340 4.220 4.450 5,696,478 24,482,327 4.2978 2.755 2.742 2.748 2.672 2.818 8,995,567 2.7216 -4.19%
2013-06-11 0 4.540 4.530 4.550 4.530 4.830 2,152,000 9,848,710 4.5765 2.875 2.869 2.881 2.869 3.059 3,398,321 2.8981 -5.22%
2013-06-10 0 4.790 4.740 4.790 4.580 4.880 1,875,000 8,965,000 4.7813 3.033 3.002 3.033 2.900 3.090 2,960,898 3.0278 4.59%
2013-06-07 0 4.580 4.580 4.610 4.480 4.700 3,202,320 14,684,772 4.5857 2.900 2.900 2.919 2.837 2.976 5,056,929 2.9039 -1.72%
2013-06-06 0 4.660 4.650 4.660 4.600 4.800 1,950,000 9,111,680 4.6727 2.951 2.945 2.951 2.913 3.040 3,079,334 2.9590 -4.12%
2013-06-05 0 4.860 4.850 4.900 4.750 4.930 2,022,000 9,779,500 4.8365 3.078 3.071 3.103 3.008 3.122 3,193,032 3.0628 1.25%
2013-06-04 0 4.800 4.800 4.820 4.740 4.830 960,203 4,580,244 4.7701 3.040 3.040 3.052 3.002 3.059 1,516,300 3.0207 0.00%
2013-06-03 0 4.800 4.770 4.800 4.740 4.860 1,351,000 6,473,220 4.7914 3.040 3.021 3.040 3.002 3.078 2,133,425 3.0342 0.84%
2013-05-31 0 4.760 4.750 4.760 4.720 4.860 2,711,000 12,946,410 4.7755 3.014 3.008 3.014 2.989 3.078 4,281,063 3.0241 -1.65%
2013-05-30 0 4.840 4.820 4.840 4.810 5.110 3,869,000 18,876,370 4.8789 3.065 3.052 3.065 3.046 3.236 6,109,714 3.0896 -4.54%
2013-05-29 0 5.070 5.070 5.100 5.050 5.190 1,317,000 6,715,320 5.0990 3.211 3.211 3.230 3.198 3.287 2,079,735 3.2289 -3.43%
2013-05-28 0 5.250 5.250 5.260 5.000 5.270 2,477,989 12,811,575 5.1702 3.325 3.325 3.331 3.166 3.337 3,913,105 3.2740 2.94%
2013-05-27 0 5.100 5.100 5.110 5.000 5.130 1,022,000 5,163,180 5.0520 3.230 3.230 3.236 3.166 3.249 1,613,887 3.1992 -1.54%
2013-05-24 0 5.180 5.180 5.190 4.900 5.190 3,485,660 17,670,967 5.0696 3.280 3.280 3.287 3.103 3.287 5,504,364 3.2104 5.71%
2013-05-23 0 4.900 4.890 4.900 4.880 5.280 4,010,850 20,249,580 5.0487 3.103 3.097 3.103 3.090 3.344 6,333,715 3.1971 -6.31%
2013-05-22 0 5.230 5.220 5.240 5.160 5.470 1,441,000 7,537,240 5.2306 3.312 3.306 3.318 3.268 3.464 2,275,549 3.3123 -2.06%
2013-05-21 0 5.340 5.340 5.370 5.330 5.520 2,049,809 11,120,468 5.4251 3.382 3.382 3.401 3.375 3.496 3,236,947 3.4355 -1.66%
2013-05-20 0 5.430 5.430 5.440 5.140 5.450 3,680,000 19,663,425 5.3433 3.439 3.439 3.445 3.255 3.451 5,811,255 3.3837 2.26%
2013-05-16 0 5.310 5.310 5.320 5.210 5.460 2,656,000 14,110,880 5.3128 3.363 3.363 3.369 3.299 3.458 4,194,210 3.3644 -3.45%
2013-05-15 0 5.500 5.440 5.500 5.400 5.580 1,750,000 9,602,930 5.4874 3.483 3.445 3.483 3.420 3.534 2,763,505 3.4749 0.92%
2013-05-14 0 5.450 5.450 5.470 5.320 5.640 2,179,100 11,922,486 5.4713 3.451 3.451 3.464 3.369 3.572 3,441,116 3.4647 -1.80%
2013-05-13 0 5.550 5.550 5.560 5.520 5.740 2,110,000 11,843,320 5.6129 3.515 3.515 3.521 3.496 3.635 3,331,997 3.5544 0.18%
2013-05-10 0 5.540 5.570 5.580 5.280 5.610 6,572,000 36,401,490 5.5389 3.508 3.527 3.534 3.344 3.553 10,378,144 3.5075 4.92%
2013-05-09 0 5.280 5.280 5.290 5.050 5.430 6,451,000 33,863,130 5.2493 3.344 3.344 3.350 3.198 3.439 10,187,067 3.3241 0.19%
2013-05-08 0 5.270 5.260 5.280 5.250 5.520 6,478,000 34,579,130 5.3379 3.337 3.331 3.344 3.325 3.496 10,229,704 3.3803 -4.18%
2013-05-07 0 5.500 5.500 5.510 5.460 5.580 1,612,000 8,873,080 5.5044 3.483 3.483 3.489 3.458 3.534 2,545,582 3.4857 -0.90%
2013-05-06 0 5.550 5.550 5.560 5.460 5.650 2,913,000 16,090,630 5.5237 3.515 3.515 3.521 3.458 3.578 4,600,051 3.4979 0.00%
2013-05-03 0 5.550 5.530 5.550 5.470 5.650 2,731,000 15,093,710 5.5268 3.515 3.502 3.515 3.464 3.578 4,312,646 3.4999 0.36%
2013-05-02 0 5.530 5.530 5.550 5.400 5.630 7,807,829 43,144,529 5.5258 3.502 3.502 3.515 3.420 3.565 12,329,698 3.4992 0.91%
2013-04-30 0 5.480 5.460 5.470 5.040 5.480 9,613,000 51,527,400 5.3602 3.470 3.458 3.464 3.192 3.470 15,180,325 3.3944 10.04%
2013-04-29 0 4.980 4.970 5.000 4.940 5.100 2,810,000 14,074,325 5.0087 3.154 3.147 3.166 3.128 3.230 4,437,399 3.1718 -0.20%
2013-04-26 0 4.990 4.970 4.990 4.850 5.180 7,918,000 39,418,515 4.9783 3.160 3.147 3.160 3.071 3.280 12,503,674 3.1526 -1.58%
2013-04-25 0 5.070 5.070 5.120 5.050 5.360 9,279,000 48,504,870 5.2274 3.211 3.211 3.242 3.198 3.394 14,652,891 3.3103 -1.17%
2013-04-24 0 5.130 5.140 5.170 4.920 5.210 7,204,000 36,598,710 5.0803 3.249 3.255 3.274 3.116 3.299 11,376,164 3.2171 0.79%
2013-04-23 0 5.090 5.070 5.090 4.820 5.180 7,491,000 37,169,675 4.9619 3.223 3.211 3.223 3.052 3.280 11,829,379 3.1421 -1.36%
2013-04-22 0 5.160 5.160 5.170 4.830 5.180 8,567,000 42,728,880 4.9876 3.268 3.268 3.274 3.059 3.280 13,528,539 3.1584 5.95%
2013-04-19 0 4.870 4.850 4.870 4.380 4.880 11,266,000 52,750,020 4.6822 3.084 3.071 3.084 2.774 3.090 17,790,653 2.9650 11.19%
2013-04-18 0 4.380 4.370 4.380 4.260 4.450 3,792,000 16,449,850 4.3380 2.774 2.767 2.774 2.698 2.818 5,988,120 2.7471 -1.13%
2013-04-17 0 4.430 4.420 4.430 4.300 4.480 8,138,000 35,927,060 4.4147 2.805 2.799 2.805 2.723 2.837 12,851,086 2.7956 3.02%
2013-04-16 0 4.300 4.290 4.300 3.840 4.340 13,035,000 54,199,240 4.1580 2.723 2.717 2.723 2.432 2.748 20,584,161 2.6331 9.41%
2013-04-15 0 3.930 3.930 3.940 3.900 4.070 6,379,000 25,340,310 3.9725 2.489 2.489 2.495 2.470 2.577 10,073,369 2.5156 3.15%
2013-04-12 0 3.810 3.810 3.830 3.790 3.880 1,653,000 6,347,790 3.8402 2.413 2.413 2.425 2.400 2.457 2,610,327 2.4318 0.26%
2013-04-11 0 3.800 3.790 3.800 3.700 3.850 4,948,000 18,801,820 3.7999 2.406 2.400 2.406 2.343 2.438 7,813,612 2.4063 3.26%
2013-04-10 0 3.680 3.670 3.690 3.600 3.700 933,000 3,410,660 3.6556 2.330 2.324 2.337 2.280 2.343 1,473,343 2.3149 2.51%
2013-04-09 0 3.590 3.580 3.590 3.550 3.680 977,000 3,549,780 3.6333 2.273 2.267 2.273 2.248 2.330 1,542,825 2.3008 2.28%
2013-04-08 0 3.510 3.510 3.530 3.400 3.550 914,000 3,178,660 3.4777 2.223 2.223 2.235 2.153 2.248 1,443,339 2.2023 1.74%
2013-04-05 0 3.450 3.450 3.500 3.440 3.550 2,958,000 10,315,910 3.4875 2.185 2.185 2.216 2.178 2.248 4,671,112 2.2084 -2.82%
2013-04-03 0 3.550 3.540 3.560 3.490 3.620 2,394,000 8,536,520 3.5658 2.248 2.242 2.254 2.210 2.292 3,780,474 2.2581 2.31%
2013-04-02 0 3.470 3.450 3.470 3.420 3.880 6,530,000 23,188,520 3.5511 2.197 2.185 2.197 2.166 2.457 10,311,820 2.2487 -11.25%
2013-03-28 0 3.910 3.910 3.920 3.850 3.950 1,941,000 7,560,440 3.8951 2.476 2.476 2.482 2.438 2.501 3,065,121 2.4666 -2.01%
2013-03-27 0 3.990 3.980 4.010 3.860 4.040 4,856,000 19,279,840 3.9703 2.527 2.520 2.539 2.444 2.558 7,668,330 2.5142 2.57%
2013-03-26 0 3.890 3.870 3.890 3.730 3.940 2,667,000 10,268,525 3.8502 2.463 2.451 2.463 2.362 2.495 4,211,581 2.4382 1.57%
2013-03-25 0 3.830 3.800 3.840 3.780 3.980 1,877,000 7,167,890 3.8188 2.425 2.406 2.432 2.394 2.520 2,964,056 2.4183 -2.05%
2013-03-22 0 3.910 3.910 3.930 3.600 3.950 3,889,000 14,850,201 3.8185 2.476 2.476 2.489 2.280 2.501 6,141,297 2.4181 7.71%
2013-03-21 0 3.630 3.630 3.640 3.620 3.650 1,849,000 6,729,020 3.6393 2.299 2.299 2.305 2.292 2.311 2,919,840 2.3046 0.28%
2013-03-20 0 3.620 3.620 3.630 3.490 3.630 1,564,000 5,599,140 3.5800 2.292 2.292 2.299 2.210 2.299 2,469,783 2.2671 3.72%
2013-03-19 0 3.490 3.490 3.500 3.420 3.530 653,000 2,271,730 3.4789 2.210 2.210 2.216 2.166 2.235 1,031,182 2.2030 0.58%
2013-03-18 0 3.470 3.450 3.470 3.360 3.530 1,866,000 6,419,250 3.4401 2.197 2.185 2.197 2.128 2.235 2,946,685 2.1785 -1.14%
2013-03-15 0 3.510 3.510 3.560 3.470 3.620 2,047,000 7,245,500 3.5396 2.223 2.223 2.254 2.197 2.292 3,232,511 2.2414 0.00%
2013-03-14 0 3.510 3.490 3.540 3.360 3.520 843,000 2,907,770 3.4493 2.223 2.210 2.242 2.128 2.229 1,331,220 2.1843 1.15%
2013-03-13 0 3.470 3.450 3.470 3.440 3.540 1,244,000 4,320,560 3.4731 2.197 2.185 2.197 2.178 2.242 1,964,457 2.1994 -2.53%
2013-03-12 0 3.560 3.540 3.580 3.430 3.670 3,699,000 13,089,225 3.5386 2.254 2.242 2.267 2.172 2.324 5,841,259 2.2408 -0.84%
2013-03-11 0 3.590 3.570 3.580 3.570 3.790 2,743,000 10,046,455 3.6626 2.273 2.261 2.267 2.261 2.400 4,331,596 2.3193 -2.97%
2013-03-08 0 3.700 3.700 3.730 3.660 3.750 4,567,000 16,915,600 3.7039 2.343 2.343 2.362 2.318 2.375 7,211,957 2.3455 0.82%
2013-03-07 0 3.670 3.660 3.670 3.650 3.790 1,179,000 4,396,460 3.7290 2.324 2.318 2.324 2.311 2.400 1,861,812 2.3614 -1.87%
2013-03-06 0 3.740 3.740 3.750 3.680 3.800 2,248,000 8,394,560 3.7342 2.368 2.368 2.375 2.330 2.406 3,549,919 2.3647 3.03%
2013-03-05 0 3.630 3.630 3.660 3.500 3.680 3,381,000 12,191,230 3.6058 2.299 2.299 2.318 2.216 2.330 5,339,091 2.2834 1.97%
2013-03-04 0 3.560 3.540 3.560 3.460 3.700 4,998,000 17,701,585 3.5417 2.254 2.242 2.254 2.191 2.343 7,892,569 2.2428 -4.04%
2013-03-01 0 3.710 3.710 3.730 3.670 3.900 2,858,000 10,833,970 3.7908 2.349 2.349 2.362 2.324 2.470 4,513,198 2.4005 -3.64%
2013-02-28 0 3.850 3.840 3.850 3.760 3.870 2,265,296 8,678,244 3.8310 2.438 2.432 2.438 2.381 2.451 3,577,232 2.4260 2.67%
2013-02-27 0 3.750 3.750 3.760 3.670 3.760 1,573,000 5,831,850 3.7075 2.375 2.375 2.381 2.324 2.381 2,483,996 2.3478 2.74%
2013-02-26 0 3.650 3.650 3.670 3.630 3.800 2,241,996 8,325,175 3.7133 2.311 2.311 2.324 2.299 2.406 3,540,438 2.3515 -1.35%
2013-02-25 0 3.700 3.700 3.710 3.680 3.770 833,000 3,091,110 3.7108 2.343 2.343 2.349 2.330 2.387 1,315,428 2.3499 0.00%
2013-02-22 0 3.700 3.700 3.720 3.650 3.720 1,153,000 4,263,030 3.6973 2.343 2.343 2.356 2.311 2.356 1,820,755 2.3414 -0.54%
2013-02-21 0 3.720 3.690 3.720 3.650 3.800 1,787,000 6,620,590 3.7049 2.356 2.337 2.356 2.311 2.406 2,821,933 2.3461 -2.62%
2013-02-20 0 3.820 3.800 3.820 3.670 3.870 4,028,000 15,244,930 3.7847 2.419 2.406 2.419 2.324 2.451 6,360,798 2.3967 1.87%
2013-02-19 0 3.750 3.740 3.770 3.740 4.050 6,394,000 24,491,900 3.8305 2.375 2.368 2.387 2.368 2.565 10,097,056 2.4256 -7.64%
2013-02-18 0 4.060 4.060 4.070 4.020 4.120 1,033,000 4,189,650 4.0558 2.571 2.571 2.577 2.546 2.609 1,631,257 2.5684 -1.69%
2013-02-15 0 4.130 4.120 4.130 4.000 4.140 807,000 3,301,280 4.0908 2.615 2.609 2.615 2.533 2.622 1,274,370 2.5905 0.24%
2013-02-14 0 4.120 4.110 4.120 4.040 4.160 1,734,648 7,120,554 4.1049 2.609 2.603 2.609 2.558 2.634 2,739,261 2.5994 1.73%
2013-02-08 0 4.050 4.040 4.060 3.890 4.060 3,139,375 12,527,688 3.9905 2.565 2.558 2.571 2.463 2.571 4,957,530 2.5270 3.05%
2013-02-07 0 3.930 3.900 3.940 3.860 4.000 2,466,000 9,642,090 3.9100 2.489 2.470 2.495 2.444 2.533 3,894,173 2.4760 -0.25%
2013-02-06 0 3.940 3.910 3.940 3.850 3.960 2,929,000 11,450,305 3.9093 2.495 2.476 2.495 2.438 2.508 4,625,317 2.4756 1.81%
2013-02-05 0 3.870 3.830 3.890 3.820 4.020 5,079,000 19,872,250 3.9126 2.451 2.425 2.463 2.419 2.546 8,020,480 2.4777 -2.76%
2013-02-04 0 3.980 3.980 3.990 3.980 4.080 1,769,000 7,086,400 4.0059 2.520 2.520 2.527 2.520 2.584 2,793,508 2.5367 -0.25%
2013-02-01 0 3.990 3.990 4.030 3.980 4.090 2,052,000 8,254,840 4.0228 2.527 2.527 2.552 2.520 2.590 3,240,406 2.5475 -1.72%
2013-01-31 0 4.060 4.060 4.070 3.900 4.100 4,929,000 19,794,850 4.0160 2.571 2.571 2.577 2.470 2.596 7,783,608 2.5431 1.50%
2013-01-30 0 4.000 3.980 4.000 3.900 4.070 2,903,998 11,475,122 3.9515 2.533 2.520 2.533 2.470 2.577 4,585,835 2.5023 0.00%
2013-01-29 0 4.000 3.990 4.000 3.850 4.050 3,094,000 12,229,990 3.9528 2.533 2.527 2.533 2.438 2.565 4,885,876 2.5031 3.90%
2013-01-28 0 3.850 3.860 3.910 3.840 3.980 2,994,000 11,703,575 3.9090 2.438 2.444 2.476 2.432 2.520 4,727,961 2.4754 -2.53%
2013-01-25 0 3.950 3.920 3.950 3.840 4.100 4,091,000 16,170,660 3.9527 2.501 2.482 2.501 2.432 2.596 6,460,284 2.5031 -3.42%
2013-01-24 0 4.090 4.090 4.100 4.020 4.200 3,416,000 14,040,610 4.1102 2.590 2.590 2.596 2.546 2.660 5,394,361 2.6028 0.25%
2013-01-23 0 4.080 4.080 4.090 3.970 4.160 4,997,000 20,345,910 4.0716 2.584 2.584 2.590 2.514 2.634 7,890,990 2.5784 -0.73%
2013-01-22 0 4.110 4.110 4.120 3.860 4.150 8,075,998 32,629,512 4.0403 2.603 2.603 2.609 2.444 2.628 12,753,175 2.5585 4.58%
2013-01-21 0 3.930 3.930 3.940 3.690 3.960 7,876,000 30,046,670 3.8150 2.489 2.489 2.495 2.337 2.508 12,437,349 2.4158 6.22%
2013-01-18 0 3.700 3.690 3.700 3.550 3.750 6,187,000 22,708,620 3.6704 2.343 2.337 2.343 2.248 2.375 9,770,173 2.3243 1.09%
2013-01-17 0 3.660 3.650 3.670 3.590 3.800 20,081,000 73,725,710 3.6714 2.318 2.311 2.324 2.273 2.406 31,710,820 2.3249 7.96%
2013-01-16 0 3.390 3.370 3.400 3.310 3.410 1,768,000 5,952,230 3.3666 2.147 2.134 2.153 2.096 2.159 2,791,929 2.1319 -0.59%
2013-01-15 0 3.410 3.400 3.430 3.400 3.550 1,577,000 5,413,970 3.4331 2.159 2.153 2.172 2.153 2.248 2,490,312 2.1740 -3.12%
2013-01-14 0 3.520 3.510 3.520 3.400 3.540 3,602,000 12,475,130 3.4634 2.229 2.223 2.229 2.153 2.242 5,688,082 2.1932 4.14%
2013-01-11 0 3.380 3.370 3.380 3.270 3.400 3,691,000 12,239,780 3.3161 2.140 2.134 2.140 2.071 2.153 5,828,626 2.0999 -0.59%
2013-01-10 0 3.400 3.400 3.410 3.350 3.480 3,223,998 10,967,593 3.4019 2.153 2.153 2.159 2.121 2.204 5,091,162 2.1542 -1.45%
2013-01-09 0 3.450 3.440 3.450 3.400 3.520 1,963,100 6,794,115 3.4609 2.185 2.178 2.185 2.153 2.229 3,100,020 2.1916 1.47%
2013-01-08 0 3.400 3.400 3.420 3.400 3.610 4,054,000 14,245,390 3.5139 2.153 2.153 2.166 2.153 2.286 6,401,856 2.2252 -4.49%
2013-01-07 0 3.560 3.540 3.560 3.450 3.620 7,468,000 26,596,230 3.5614 2.254 2.242 2.254 2.185 2.292 11,793,058 2.2552 3.19%
2013-01-04 0 3.450 3.440 3.450 3.230 3.460 8,761,010 29,654,267 3.3848 2.185 2.178 2.185 2.045 2.191 13,834,909 2.1434 2.37%
2013-01-03 0 3.370 3.360 3.370 3.320 3.410 3,725,373 12,551,943 3.3693 2.134 2.128 2.134 2.102 2.159 5,882,906 2.1336 -0.88%
2013-01-02 0 3.400 3.380 3.400 3.310 3.450 4,580,850 15,631,851 3.4124 2.153 2.140 2.153 2.096 2.185 7,233,828 2.1609 2.10%
2012-12-31 0 3.330 3.300 3.340 3.250 3.330 1,682,000 5,537,460 3.2922 2.109 2.090 2.115 2.058 2.109 2,656,123 2.0848 0.30%
2012-12-28 0 3.320 3.320 3.340 3.300 3.420 3,885,000 13,030,750 3.3541 2.102 2.102 2.115 2.090 2.166 6,134,980 2.1240 -2.06%
2012-12-27 0 3.390 3.380 3.390 3.170 3.410 9,216,000 30,848,490 3.3473 2.147 2.140 2.147 2.007 2.159 14,553,404 2.1197 9.71%
2012-12-24 0 3.090 3.080 3.090 2.950 3.160 4,506,000 13,877,250 3.0797 1.957 1.950 1.957 1.868 2.001 7,115,629 1.9502 6.55%
2012-12-21 1 2.900 2.900 2.910 2.830 2.910 2,132,000 6,143,490 2.8816 1.836 1.836 1.843 1.792 1.843 3,366,738 1.8248 2.47%
2012-12-20 0 2.830 2.820 2.840 2.800 2.880 1,405,000 4,006,780 2.8518 1.792 1.786 1.798 1.773 1.824 2,218,699 1.8059 -0.35%
2012-12-19 0 2.840 2.830 2.840 2.800 2.870 992,000 2,817,100 2.8398 1.798 1.792 1.798 1.773 1.817 1,566,512 1.7983 1.07%
2012-12-18 0 2.810 2.800 2.820 2.790 2.860 2,218,000 6,235,310 2.8112 1.779 1.773 1.786 1.767 1.811 3,502,545 1.7802 -0.71%
2012-12-17 0 2.830 2.820 2.830 2.820 2.980 3,284,000 9,400,290 2.8625 1.792 1.786 1.792 1.786 1.887 5,185,914 1.8127 -4.07%
2012-12-14 0 2.950 2.950 2.980 2.780 2.980 3,887,625 11,221,291 2.8864 1.868 1.868 1.887 1.760 1.887 6,139,125 1.8278 3.15%
2012-12-13 0 2.860 2.840 2.860 2.820 2.910 2,796,000 8,015,380 2.8667 1.811 1.798 1.811 1.786 1.843 4,415,291 1.8154 -0.35%
2012-12-12 0 2.870 2.860 2.880 2.860 2.910 1,450,000 4,184,270 2.8857 1.817 1.811 1.824 1.811 1.843 2,289,761 1.8274 -0.35%
2012-12-11 0 2.880 2.840 2.880 2.810 2.950 2,579,000 7,425,990 2.8794 1.824 1.798 1.824 1.779 1.868 4,072,616 1.8234 1.05%
2012-12-10 0 2.850 2.860 2.870 2.840 3.000 3,080,000 8,935,940 2.9013 1.805 1.811 1.817 1.798 1.900 4,863,768 1.8372 -3.06%
2012-12-07 0 2.940 2.930 2.950 2.890 3.020 8,935,000 26,517,270 2.9678 1.862 1.855 1.868 1.830 1.912 14,109,665 1.8794 2.44%
2012-12-06 0 2.870 2.870 2.880 2.690 2.900 7,091,000 19,794,700 2.7915 1.817 1.817 1.824 1.703 1.836 11,197,720 1.7677 6.69%
2012-12-05 0 2.690 2.680 2.690 2.550 2.700 3,143,000 8,353,660 2.6579 1.703 1.697 1.703 1.615 1.710 4,963,254 1.6831 4.67%
2012-12-04 0 2.570 2.540 2.570 2.500 2.590 3,412,000 8,670,400 2.5411 1.627 1.608 1.627 1.583 1.640 5,388,044 1.6092 -0.77%
2012-12-03 0 2.590 2.580 2.600 2.580 2.710 3,193,029 8,461,890 2.6501 1.640 1.634 1.646 1.634 1.716 5,042,257 1.6782 -2.63%
2012-11-30 0 2.660 2.650 2.670 2.540 2.690 2,066,000 5,439,110 2.6327 1.684 1.678 1.691 1.608 1.703 3,262,514 1.6672 3.91%
2012-11-29 0 2.560 2.540 2.550 2.530 2.620 2,717,000 6,987,280 2.5717 1.621 1.608 1.615 1.602 1.659 4,290,538 1.6285 -0.39%
2012-11-28 0 2.570 2.560 2.570 2.560 2.600 962,000 2,473,190 2.5709 1.627 1.621 1.627 1.621 1.646 1,519,138 1.6280 -1.15%
2012-11-27 0 2.600 2.580 2.600 2.530 2.690 4,232,000 11,067,270 2.6151 1.646 1.634 1.646 1.602 1.703 6,682,944 1.6560 0.00%
2012-11-26 0 2.600 2.580 2.600 2.530 2.700 3,211,000 8,401,360 2.6164 1.646 1.634 1.646 1.602 1.710 5,070,636 1.6569 -1.52%
2012-11-23 0 2.640 2.640 2.650 2.630 2.740 2,588,000 6,907,230 2.6689 1.672 1.672 1.678 1.665 1.735 4,086,828 1.6901 -3.65%
2012-11-22 0 2.740 2.730 2.740 2.650 2.750 2,804,000 7,590,900 2.7072 1.735 1.729 1.735 1.678 1.741 4,427,924 1.7143 2.24%
2012-11-21 0 2.680 2.660 2.680 2.540 2.740 4,858,000 12,779,200 2.6305 1.697 1.684 1.697 1.608 1.735 7,671,489 1.6658 0.00%
2012-11-20 0 2.680 2.670 2.680 2.670 2.880 3,310,000 9,203,700 2.7806 1.697 1.691 1.697 1.691 1.824 5,226,971 1.7608 -4.29%
2012-11-19 0 2.800 2.790 2.800 2.750 2.840 1,827,000 5,130,210 2.8080 1.773 1.767 1.773 1.741 1.798 2,885,099 1.7782 0.36%
2012-11-16 0 2.790 2.780 2.800 2.700 2.900 5,433,000 15,161,740 2.7907 1.767 1.760 1.773 1.710 1.836 8,579,497 1.7672 -3.46%
2012-11-15 0 2.890 2.870 2.900 2.780 2.950 7,544,000 21,654,660 2.8704 1.830 1.817 1.836 1.760 1.868 11,913,073 1.8177 0.70%
2012-11-14 0 2.870 2.870 2.880 2.620 2.890 8,946,000 25,040,620 2.7991 1.817 1.817 1.824 1.659 1.830 14,127,035 1.7725 8.30%
2012-11-13 0 2.650 2.630 2.650 2.610 2.700 4,193,000 11,091,300 2.6452 1.678 1.665 1.678 1.653 1.710 6,621,357 1.6751 -2.57%
2012-11-12 0 2.720 2.700 2.720 2.660 2.850 4,677,000 12,883,290 2.7546 1.722 1.710 1.722 1.684 1.805 7,385,663 1.7444 -1.45%
2012-11-09 0 2.760 2.760 2.770 2.610 2.800 10,459,000 28,527,040 2.7275 1.748 1.748 1.754 1.653 1.773 16,516,282 1.7272 5.75%
2012-11-08 0 2.610 2.610 2.620 2.420 2.720 7,674,000 19,786,770 2.5784 1.653 1.653 1.659 1.532 1.722 12,118,362 1.6328 4.82%
2012-11-07 0 2.490 2.480 2.490 2.480 2.590 3,298,000 8,346,900 2.5309 1.577 1.570 1.577 1.570 1.640 5,208,022 1.6027 -2.35%
2012-11-06 0 2.550 2.520 2.550 2.470 2.600 4,669,000 11,775,250 2.5220 1.615 1.596 1.615 1.564 1.646 7,373,030 1.5971 -1.54%
2012-11-05 0 2.590 2.580 2.590 2.560 2.670 5,889,000 15,397,125 2.6146 1.640 1.634 1.640 1.621 1.691 9,299,588 1.6557 -0.77%
2012-11-02 0 2.610 2.600 2.610 2.520 2.680 10,644,000 27,634,540 2.5963 1.653 1.646 1.653 1.596 1.697 16,808,424 1.6441 3.57%
2012-11-01 0 2.520 2.500 2.530 2.450 2.550 7,524,000 18,975,350 2.5220 1.596 1.583 1.602 1.551 1.615 11,881,490 1.5971 1.20%
2012-10-31 0 2.490 2.480 2.490 2.370 2.510 8,543,000 21,029,999 2.4617 1.577 1.570 1.577 1.501 1.589 13,490,640 1.5589 3.75%
2012-10-30 0 2.400 2.390 2.400 2.330 2.580 15,708,000 38,384,609 2.4436 1.520 1.513 1.520 1.475 1.634 24,805,217 1.5474 -4.38%
2012-10-29 0 2.510 2.500 2.520 2.170 2.520 16,110,000 38,845,010 2.4112 1.589 1.583 1.596 1.374 1.596 25,440,033 1.5269 14.61%
2012-10-26 0 2.190 2.180 2.200 2.150 2.260 4,331,000 9,452,230 2.1825 1.387 1.380 1.393 1.361 1.431 6,839,279 1.3821 -3.10%
2012-10-25 0 2.260 2.230 2.240 2.180 2.320 5,071,000 11,351,754 2.2386 1.431 1.412 1.418 1.380 1.469 8,007,847 1.4176 0.44%
2012-10-24 0 2.250 2.210 2.250 2.170 2.260 6,149,000 13,570,090 2.2069 1.425 1.399 1.425 1.374 1.431 9,710,165 1.3975 0.45%
2012-10-22 0 2.240 2.240 2.250 2.120 2.280 9,276,000 20,670,720 2.2284 1.418 1.418 1.425 1.342 1.444 14,648,153 1.4111 4.19%
2012-10-19 0 2.150 2.150 2.160 2.130 2.290 11,064,000 24,319,400 2.1981 1.361 1.361 1.368 1.349 1.450 17,471,665 1.3919 -5.70%
2012-10-18 0 2.280 2.280 2.300 2.180 2.340 21,449,000 49,340,670 2.3004 1.444 1.444 1.456 1.380 1.482 33,871,091 1.4567 3.64%
2012-10-17 0 2.200 2.170 2.200 2.030 2.230 20,410,000 43,420,360 2.1274 1.393 1.374 1.393 1.286 1.412 32,230,358 1.3472 9.45%
2012-10-16 0 2.010 1.990 2.020 1.810 2.040 17,818,000 34,607,100 1.9423 1.273 1.260 1.279 1.146 1.292 28,137,213 1.2299 9.84%
2012-10-15 0 1.830 1.840 1.850 1.710 1.940 18,602,000 33,807,936 1.8174 1.159 1.165 1.172 1.083 1.229 29,375,264 1.1509 17.31%
2012-10-12 0 1.560 1.540 1.560 1.520 1.590 872,000 1,361,860 1.5618 0.988 0.975 0.988 0.963 1.007 1,377,015 0.9890 2.63%
2012-10-11 0 1.520 1.520 1.540 1.500 1.550 675,000 1,036,200 1.5351 0.963 0.963 0.975 0.950 0.982 1,065,923 0.9721 1.33%
2012-10-10 0 1.500 1.500 1.530 1.470 1.520 385,000 578,680 1.5031 0.950 0.950 0.969 0.931 0.963 607,971 0.9518 0.67%
2012-10-09 0 1.490 1.490 1.510 1.450 1.530 1,160,000 1,742,820 1.5024 0.944 0.944 0.956 0.918 0.969 1,831,809 0.9514 3.47%
2012-10-08 0 1.440 1.440 1.450 1.440 1.470 1,013,000 1,474,910 1.4560 0.912 0.912 0.918 0.912 0.931 1,599,674 0.9220 -0.69%
2012-10-05 0 1.450 1.450 1.460 1.430 1.480 1,164,000 1,691,570 1.4532 0.918 0.918 0.925 0.906 0.937 1,838,125 0.9203 1.40%
2012-10-04 0 1.430 1.430 1.440 1.400 1.430 469,000 666,090 1.4202 0.906 0.906 0.912 0.887 0.906 740,619 0.8994 0.70%
2012-10-03 0 1.420 1.420 1.430 1.390 1.440 524,000 747,565 1.4267 0.899 0.899 0.906 0.880 0.912 827,472 0.9034 -1.39%
2012-09-28 0 1.440 1.450 1.470 1.360 1.460 1,447,000 2,057,610 1.4220 0.912 0.918 0.931 0.861 0.925 2,285,023 0.9005 3.60%
2012-09-27 0 1.390 1.370 1.400 1.350 1.410 251,000 347,930 1.3862 0.880 0.868 0.887 0.855 0.893 396,366 0.8778 3.73%
2012-09-26 0 1.340 1.340 1.360 1.330 1.370 287,000 384,400 1.3394 0.849 0.849 0.861 0.842 0.868 453,215 0.8482 -2.19%
2012-09-25 0 1.370 1.360 1.410 1.360 1.410 429,000 589,080 1.3731 0.868 0.861 0.893 0.861 0.893 677,453 0.8696 -0.72%
2012-09-24 0 1.380 1.360 1.390 1.320 1.380 298,000 404,560 1.3576 0.874 0.861 0.880 0.836 0.874 470,585 0.8597 1.47%
2012-09-21 0 1.360 1.370 1.390 1.350 1.420 668,000 920,580 1.3781 0.861 0.868 0.880 0.855 0.899 1,054,869 0.8727 -4.23%
2012-09-20 0 1.420 1.420 1.430 1.420 1.430 369,000 526,780 1.4276 0.899 0.899 0.906 0.899 0.906 582,705 0.9040 -2.07%
2012-09-19 0 1.450 1.430 1.460 1.410 1.470 276,000 395,720 1.4338 0.918 0.906 0.925 0.893 0.931 435,844 0.9079 1.40%
2012-09-18 0 1.430 1.430 1.440 1.430 1.490 723,000 1,055,340 1.4597 0.906 0.906 0.912 0.906 0.944 1,141,722 0.9243 0.00%
2012-09-17 0 1.430 1.400 1.410 1.400 1.520 638,000 919,210 1.4408 0.906 0.887 0.893 0.887 0.963 1,007,495 0.9124 -3.38%
2012-09-14 0 1.480 1.480 1.490 1.450 1.480 1,353,000 1,996,500 1.4756 0.937 0.937 0.944 0.918 0.937 2,136,584 0.9344 3.50%
2012-09-13 0 1.430 1.420 1.460 1.410 1.460 1,011,000 1,448,970 1.4332 0.906 0.899 0.925 0.893 0.925 1,596,516 0.9076 0.00%
2012-09-12 0 1.430 1.430 1.460 1.420 1.450 1,421,000 2,027,340 1.4267 0.906 0.906 0.925 0.899 0.918 2,243,966 0.9035 -1.38%
2012-09-11 0 1.450 1.420 1.450 1.380 1.450 1,152,000 1,624,250 1.4099 0.918 0.899 0.918 0.874 0.918 1,819,176 0.8928 2.84%
2012-09-10 0 1.410 1.410 1.450 1.400 1.450 351,000 504,750 1.4380 0.893 0.893 0.918 0.887 0.918 554,280 0.9106 -1.40%
2012-09-07 0 1.430 1.420 1.450 1.400 1.450 440,000 626,440 1.4237 0.906 0.899 0.918 0.887 0.918 694,824 0.9016 2.88%
2012-09-06 0 1.390 1.380 1.390 1.370 1.400 264,000 367,250 1.3911 0.880 0.874 0.880 0.868 0.887 416,894 0.8809 0.00%
2012-09-05 0 1.390 1.370 1.390 1.340 1.390 467,000 640,700 1.3719 0.880 0.868 0.880 0.849 0.880 737,461 0.8688 0.00%
2012-09-04 0 1.390 1.380 1.390 1.380 1.410 221,000 307,820 1.3929 0.880 0.874 0.880 0.874 0.893 348,991 0.8820 0.72%
2012-09-03 0 1.380 1.380 1.390 1.370 1.430 2,768,000 3,826,400 1.3824 0.874 0.874 0.880 0.868 0.906 4,371,075 0.8754 -1.43%
2012-08-31 0 1.400 1.390 1.400 1.380 1.460 616,000 869,170 1.4110 0.887 0.880 0.887 0.874 0.925 972,754 0.8935 -5.41%
2012-08-30 0 1.480 1.470 1.480 1.430 1.480 483,000 706,540 1.4628 0.937 0.931 0.937 0.906 0.937 762,727 0.9263 -0.67%
2012-08-29 0 1.490 1.450 1.490 1.410 1.520 690,000 1,014,380 1.4701 0.944 0.918 0.944 0.893 0.963 1,089,610 0.9310 0.00%
2012-08-28 0 1.490 1.420 1.490 1.420 1.500 532,000 772,550 1.4522 0.944 0.899 0.944 0.899 0.950 840,105 0.9196 -0.67%
2012-08-27 0 1.500 1.480 1.500 1.450 1.600 1,583,000 2,408,110 1.5212 0.950 0.937 0.950 0.918 1.013 2,499,787 0.9633 -1.96%
2012-08-24 0 1.530 1.550 1.560 1.500 1.650 4,546,000 7,046,106 1.5500 0.969 0.982 0.988 0.950 1.045 7,178,795 0.9815 6.99%
2012-08-23 0 1.430 1.420 1.430 1.320 1.440 2,320,000 3,249,750 1.4008 0.906 0.899 0.906 0.836 0.912 3,663,617 0.8870 9.16%
2012-08-22 0 1.310 1.310 1.320 1.280 1.340 2,135,000 2,801,610 1.3122 0.830 0.830 0.836 0.811 0.849 3,371,476 0.8310 0.77%
2012-08-21 0 1.300 1.290 1.300 1.250 1.310 860,000 1,108,930 1.2895 0.823 0.817 0.823 0.792 0.830 1,358,065 0.8166 2.36%
2012-08-20 0 1.270 1.270 1.280 1.250 1.260 95,000 118,850 1.2511 0.804 0.804 0.811 0.792 0.798 150,019 0.7922 0.79%
2012-08-17 0 1.260 1.250 1.270 1.230 1.260 149,000 184,210 1.2363 0.798 0.792 0.804 0.779 0.798 235,293 0.7829 1.61%
2012-08-16 0 1.240 1.230 1.240 1.200 1.250 588,000 731,100 1.2434 0.785 0.779 0.785 0.760 0.792 928,538 0.7874 -0.80%
2012-08-15 0 1.250 1.230 1.260 1.250 1.250 6,000 7,500 1.2500 0.792 0.779 0.798 0.792 0.792 9,475 0.7916 0.00%
2012-08-14 0 1.250 1.240 1.260 1.240 1.250 140,000 174,700 1.2479 0.792 0.785 0.798 0.785 0.792 221,080 0.7902 -0.79%
2012-08-13 0 1.260 1.250 1.260 1.240 1.260 188,000 235,980 1.2552 0.798 0.792 0.798 0.785 0.798 296,879 0.7949 0.00%
2012-08-10 0 1.260 1.260 1.270 1.240 1.280 389,000 488,510 1.2558 0.798 0.798 0.804 0.785 0.811 614,288 0.7952 -3.08%
2012-08-09 0 1.300 1.300 1.310 1.270 1.310 940,000 1,217,020 1.2947 0.823 0.823 0.830 0.804 0.830 1,484,397 0.8199 3.17%
2012-08-08 0 1.260 1.260 1.270 1.260 1.300 1,137,000 1,451,080 1.2762 0.798 0.798 0.804 0.798 0.823 1,795,488 0.8082 1.61%
2012-08-07 0 1.240 1.230 1.240 1.190 1.250 1,321,000 1,620,070 1.2264 0.785 0.779 0.785 0.754 0.792 2,086,051 0.7766 2.48%
2012-08-06 0 1.210 1.200 1.220 1.150 1.220 4,018,000 4,757,240 1.1840 0.766 0.760 0.773 0.728 0.773 6,345,006 0.7498 2.54%
2012-08-03 0 1.180 1.180 1.190 1.150 1.260 3,753,000 4,379,850 1.1670 0.747 0.747 0.754 0.728 0.798 5,926,533 0.7390 -4.84%
2012-08-02 0 1.240 1.240 1.260 1.240 1.300 237,000 299,090 1.2620 0.785 0.785 0.798 0.785 0.823 374,257 0.7992 -0.80%
2012-08-01 0 1.250 1.250 1.270 1.240 1.270 143,000 179,880 1.2579 0.792 0.792 0.804 0.785 0.804 225,818 0.7966 -1.57%
2012-07-31 0 1.270 1.250 1.280 1.250 1.280 186,000 236,500 1.2715 0.804 0.792 0.811 0.792 0.811 293,721 0.8052 -0.78%
2012-07-30 0 1.280 1.260 1.280 1.250 1.290 448,000 568,850 1.2698 0.811 0.798 0.811 0.792 0.817 707,457 0.8041 1.59%
2012-07-27 0 1.260 1.260 1.290 1.230 1.280 114,000 143,090 1.2552 0.798 0.798 0.817 0.779 0.811 180,023 0.7948 -2.33%
2012-07-26 0 1.290 1.260 1.290 1.260 1.290 44,000 56,460 1.2832 0.817 0.798 0.817 0.798 0.817 69,482 0.8126 0.00%
2012-07-25 0 1.290 1.260 1.290 1.230 1.290 137,000 172,200 1.2569 0.817 0.798 0.817 0.779 0.817 216,343 0.7960 0.00%
2012-07-24 0 1.290 1.290 1.340 1.280 1.280 28,000 35,840 1.2800 0.817 0.817 0.849 0.811 0.811 44,216 0.8106 0.00%
2012-07-23 0 1.290 1.280 1.290 1.280 1.320 54,000 69,650 1.2898 0.817 0.811 0.817 0.811 0.836 85,274 0.8168 -0.77%
2012-07-20 0 1.300 1.290 1.330 1.290 1.300 153,000 198,700 1.2987 0.823 0.817 0.842 0.817 0.823 241,609 0.8224 -2.26%
2012-07-19 0 1.330 1.290 1.330 1.320 1.330 31,000 41,080 1.3252 0.842 0.817 0.842 0.836 0.842 48,954 0.8392 0.76%
2012-07-18 0 1.320 1.320 1.340 1.300 1.310 401,000 524,620 1.3083 0.836 0.836 0.849 0.823 0.830 633,237 0.8285 -2.22%
2012-07-17 0 1.350 1.340 1.370 1.290 1.350 1,060,000 1,410,410 1.3306 0.855 0.849 0.868 0.817 0.855 1,673,894 0.8426 4.65%
2012-07-16 0 1.290 1.270 1.290 1.250 1.300 118,000 151,780 1.2863 0.817 0.804 0.817 0.792 0.823 186,339 0.8145 -0.77%
2012-07-13 0 1.300 1.280 1.300 1.260 1.300 54,000 70,070 1.2976 0.823 0.811 0.823 0.798 0.823 85,274 0.8217 1.56%
2012-07-12 0 1.280 1.280 1.300 1.280 1.300 249,000 321,160 1.2898 0.811 0.811 0.823 0.811 0.823 393,207 0.8168 -3.03%
2012-07-11 0 1.320 1.300 1.330 1.260 1.320 300,000 381,670 1.2722 0.836 0.823 0.842 0.798 0.836 473,744 0.8056 1.54%
2012-07-10 0 1.300 1.280 1.300 1.280 1.320 268,003 345,943 1.2908 0.823 0.811 0.823 0.811 0.836 423,216 0.8174 0.00%
2012-07-09 0 1.300 1.300 1.310 1.290 1.340 579,000 754,870 1.3037 0.823 0.823 0.830 0.817 0.849 914,325 0.8256 -2.99%
2012-07-06 0 1.340 1.340 1.350 1.330 1.350 253,000 338,840 1.3393 0.849 0.849 0.855 0.842 0.855 399,524 0.8481 3.08%
2012-07-05 0 1.300 1.300 1.330 1.300 1.370 326,000 439,770 1.3490 0.823 0.823 0.842 0.823 0.868 514,801 0.8543 -4.41%
2012-07-04 0 1.360 1.360 1.400 1.360 1.400 135,000 186,530 1.3817 0.861 0.861 0.887 0.861 0.887 213,185 0.8750 -0.73%
2012-07-03 0 1.370 1.360 1.380 1.370 1.400 342,000 468,570 1.3701 0.868 0.861 0.874 0.868 0.887 540,068 0.8676 -2.14%
2012-06-29 0 1.400 1.380 1.400 1.350 1.480 152,053 213,082 1.4014 0.887 0.874 0.887 0.855 0.937 240,114 0.8874 3.70%
2012-06-28 0 1.350 1.350 1.360 1.330 1.370 205,000 277,090 1.3517 0.855 0.855 0.861 0.842 0.868 323,725 0.8559 -0.74%
2012-06-27 0 1.360 1.360 1.390 1.360 1.400 197,000 269,240 1.3667 0.861 0.861 0.880 0.861 0.887 311,092 0.8655 0.74%
2012-06-26 0 1.350 1.350 1.400 1.340 1.400 467,000 635,330 1.3604 0.855 0.855 0.887 0.849 0.887 737,461 0.8615 -3.57%
2012-06-25 0 1.400 1.400 1.420 1.400 1.450 95,000 134,860 1.4196 0.887 0.887 0.899 0.887 0.918 150,019 0.8990 -0.71%
2012-06-22 0 1.410 1.320 1.410 1.430 1.460 364,000 527,130 1.4482 0.893 0.836 0.893 0.906 0.925 574,809 0.9171 -4.08%
2012-06-21 0 1.470 1.470 1.480 1.470 1.490 598,000 882,990 1.4766 0.931 0.931 0.937 0.931 0.944 944,329 0.9350 -1.34%
2012-06-20 0 1.490 1.490 1.500 1.490 1.500 282,000 420,420 1.4909 0.944 0.944 0.950 0.944 0.950 445,319 0.9441 0.68%
2012-06-19 0 1.480 1.480 1.500 1.480 1.500 250,000 370,880 1.4835 0.937 0.937 0.950 0.937 0.950 394,786 0.9394 0.68%
2012-06-18 0 1.470 1.470 1.500 1.470 1.500 711,000 1,054,250 1.4828 0.931 0.931 0.950 0.931 0.950 1,122,772 0.9390 0.68%
2012-06-15 0 1.460 1.460 1.500 1.450 1.490 303,000 442,930 1.4618 0.925 0.925 0.950 0.918 0.944 478,481 0.9257 0.00%
2012-06-14 0 1.460 1.450 1.460 1.460 1.480 679,000 993,430 1.4631 0.925 0.918 0.925 0.925 0.937 1,072,240 0.9265 0.00%
2012-06-13 0 1.460 1.460 1.470 1.460 1.480 247,000 362,330 1.4669 0.925 0.925 0.931 0.925 0.937 390,049 0.9289 -1.35%
2012-06-12 0 1.480 1.460 1.480 1.460 1.490 652,000 957,820 1.4690 0.937 0.925 0.937 0.925 0.944 1,029,603 0.9303 -0.67%
2012-06-11 0 1.490 1.490 1.500 1.480 1.560 227,000 342,790 1.5101 0.944 0.944 0.950 0.937 0.988 358,466 0.9563 2.05%
2012-06-08 0 1.460 1.420 1.500 1.440 1.570 761,000 1,147,720 1.5082 0.925 0.899 0.950 0.912 0.994 1,201,730 0.9551 -3.95%
2012-06-07 0 1.520 1.530 1.560 1.510 1.590 1,148,000 1,782,140 1.5524 0.963 0.969 0.988 0.956 1.007 1,812,859 0.9831 -0.65%
2012-06-06 0 1.530 1.510 1.530 1.500 1.590 952,000 1,479,630 1.5542 0.969 0.956 0.969 0.950 1.007 1,503,346 0.9842 1.32%
2012-06-05 0 1.510 1.490 1.510 1.480 1.550 559,000 843,620 1.5092 0.956 0.944 0.956 0.937 0.982 882,742 0.9557 1.34%
2012-06-04 0 1.490 1.490 1.510 1.480 1.540 699,000 1,048,830 1.5005 0.944 0.944 0.956 0.937 0.975 1,103,823 0.9502 -5.70%
2012-06-01 0 1.580 1.560 1.590 1.540 1.620 272,545 424,006 1.5557 1.001 0.988 1.007 0.975 1.026 430,388 0.9852 0.64%
2012-05-31 0 1.570 1.530 1.550 1.520 1.600 464,000 727,240 1.5673 0.994 0.969 0.982 0.963 1.013 732,723 0.9925 -0.63%
2012-05-30 0 1.580 1.570 1.590 1.550 1.640 1,309,425 2,091,330 1.5971 1.001 0.994 1.007 0.982 1.039 2,067,773 1.0114 -4.24%
2012-05-29 0 1.650 1.650 1.660 1.550 1.700 1,396,000 2,280,240 1.6334 1.045 1.045 1.051 0.982 1.077 2,204,487 1.0344 7.14%
2012-05-28 0 1.540 1.540 1.550 1.500 1.550 181,000 277,270 1.5319 0.975 0.975 0.982 0.950 0.982 285,825 0.9701 1.99%
2012-05-25 0 1.510 1.510 1.530 1.500 1.550 241,000 365,220 1.5154 0.956 0.956 0.969 0.950 0.982 380,574 0.9597 -2.58%
2012-05-24 0 1.550 1.500 1.550 1.500 1.550 37,000 56,100 1.5162 0.982 0.950 0.982 0.950 0.982 58,428 0.9601 0.00%
2012-05-23 0 1.550 1.510 1.550 1.460 1.550 653,000 982,240 1.5042 0.982 0.956 0.982 0.925 0.982 1,031,182 0.9525 0.65%
2012-05-22 0 1.540 1.520 1.580 1.520 1.580 997,000 1,536,940 1.5416 0.975 0.963 1.001 0.963 1.001 1,574,408 0.9762 0.65%
2012-05-21 0 1.530 1.530 1.580 1.500 1.590 394,000 610,520 1.5495 0.969 0.969 1.001 0.950 1.007 622,183 0.9813 -3.77%
2012-05-18 0 1.590 1.550 1.590 1.510 1.600 422,000 659,980 1.5639 1.007 0.982 1.007 0.956 1.013 666,399 0.9904 -0.62%
2012-05-17 0 1.600 1.590 1.600 1.590 1.700 1,911,000 3,140,950 1.6436 1.013 1.007 1.013 1.007 1.077 3,017,747 1.0408 0.63%
2012-05-16 0 1.590 1.570 1.590 1.540 1.600 584,000 921,220 1.5774 1.007 0.994 1.007 0.975 1.013 922,221 0.9989 -1.24%
2012-05-15 0 1.610 1.600 1.610 1.520 1.610 902,000 1,422,460 1.5770 1.020 1.013 1.020 0.963 1.020 1,424,389 0.9986 -1.23%
2012-05-14 0 1.630 1.550 1.620 1.600 1.630 600,000 972,640 1.6211 1.032 0.982 1.026 1.013 1.032 947,487 1.0265 0.62%
2012-05-11 0 1.620 1.590 1.630 1.590 1.660 369,000 590,680 1.6008 1.026 1.007 1.032 1.007 1.051 582,705 1.0137 1.89%
2012-05-10 0 1.590 1.590 1.600 1.560 1.610 92,000 146,110 1.5882 1.007 1.007 1.013 0.988 1.020 145,281 1.0057 -2.45%
2012-05-09 0 1.630 1.620 1.650 1.520 1.680 723,000 1,173,980 1.6238 1.032 1.026 1.045 0.963 1.064 1,141,722 1.0283 -2.40%
2012-05-08 0 1.670 1.670 1.680 1.660 1.690 331,000 552,690 1.6698 1.058 1.058 1.064 1.051 1.070 522,697 1.0574 0.00%
2012-05-07 0 1.670 1.630 1.670 1.630 1.690 490,000 807,940 1.6489 1.058 1.032 1.058 1.032 1.070 773,781 1.0441 -0.60%
2012-05-04 0 1.680 1.660 1.690 1.640 1.730 986,000 1,660,470 1.6840 1.064 1.051 1.070 1.039 1.096 1,557,037 1.0664 -5.08%
2012-05-03 0 1.770 1.740 1.790 1.720 1.780 354,000 616,290 1.7409 1.121 1.102 1.134 1.089 1.127 559,017 1.1025 2.91%
2012-05-02 0 1.720 1.720 1.740 1.700 1.730 447,000 768,580 1.7194 1.089 1.089 1.102 1.077 1.096 705,878 1.0888 1.18%
2012-04-30 0 1.700 1.690 1.710 1.670 1.700 453,000 766,260 1.6915 1.077 1.070 1.083 1.058 1.077 715,353 1.0712 0.59%
2012-04-27 0 1.690 1.690 1.720 1.690 1.720 863,000 1,471,780 1.7054 1.070 1.070 1.089 1.070 1.089 1,362,803 1.0800 -1.74%
2012-04-26 0 1.720 1.710 1.720 1.690 1.720 228,000 388,480 1.7039 1.089 1.083 1.089 1.070 1.089 360,045 1.0790 -1.15%
2012-04-25 0 1.740 1.730 1.740 1.710 1.740 423,000 731,050 1.7283 1.102 1.096 1.102 1.083 1.102 667,979 1.0944 2.96%
2012-04-24 0 1.690 1.690 1.710 1.690 1.710 31,000 52,790 1.7029 1.070 1.070 1.083 1.070 1.083 48,954 1.0784 -1.74%
2012-04-23 0 1.720 1.710 1.730 1.690 1.720 69,000 117,270 1.6996 1.089 1.083 1.096 1.070 1.089 108,961 1.0763 0.58%
2012-04-20 0 1.710 1.700 1.710 1.690 1.730 211,000 358,900 1.7009 1.083 1.077 1.083 1.070 1.096 333,200 1.0771 0.59%
2012-04-19 0 1.700 1.700 1.720 1.620 1.720 174,000 291,880 1.6775 1.077 1.077 1.089 1.026 1.089 274,771 1.0623 0.00%
2012-04-18 0 1.700 1.700 1.710 1.690 1.710 252,000 428,570 1.7007 1.077 1.077 1.083 1.070 1.083 397,945 1.0770 0.00%
2012-04-17 0 1.700 1.700 1.720 1.700 1.710 303,000 515,800 1.7023 1.077 1.077 1.089 1.077 1.083 478,481 1.0780 -0.58%
2012-04-16 0 1.710 1.710 1.740 1.710 1.740 166,000 285,410 1.7193 1.083 1.083 1.102 1.083 1.102 262,138 1.0888 -0.58%
2012-04-13 0 1.720 1.700 1.740 1.690 1.740 446,000 762,060 1.7087 1.089 1.077 1.102 1.070 1.102 704,299 1.0820 1.18%
2012-04-12 0 1.700 1.700 1.710 1.680 1.730 504,000 860,070 1.7065 1.077 1.077 1.083 1.064 1.096 795,889 1.0806 0.59%
2012-04-11 0 1.690 1.690 1.710 1.650 1.710 540,000 913,760 1.6921 1.070 1.070 1.083 1.045 1.083 852,739 1.0716 -0.59%
2012-04-10 0 1.700 1.700 1.730 1.680 1.710 537,000 914,990 1.7039 1.077 1.077 1.096 1.064 1.083 848,001 1.0790 -0.58%
2012-04-05 0 1.710 1.700 1.710 1.690 1.740 549,000 932,330 1.6982 1.083 1.077 1.083 1.070 1.102 866,951 1.0754 1.79%
2012-04-03 0 1.680 1.680 1.700 1.650 1.700 1,052,000 1,776,890 1.6891 1.064 1.064 1.077 1.045 1.077 1,661,261 1.0696 1.20%
2012-04-02 0 1.660 1.660 1.680 1.620 1.690 1,136,000 1,891,680 1.6652 1.051 1.051 1.064 1.026 1.070 1,793,909 1.0545 -3.49%
2012-03-30 0 1.720 1.710 1.720 1.690 1.730 701,000 1,198,400 1.7096 1.089 1.083 1.089 1.070 1.096 1,106,981 1.0826 -1.71%
2012-03-29 0 1.750 1.750 1.760 1.720 1.770 2,228,000 3,913,840 1.7567 1.108 1.108 1.115 1.089 1.121 3,518,336 1.1124 -2.23%
2012-03-28 0 1.790 1.790 1.800 1.720 1.790 2,235,000 3,988,010 1.7843 1.134 1.134 1.140 1.089 1.134 3,529,390 1.1299 -1.10%
2012-03-27 0 1.810 1.800 1.810 1.800 1.840 581,000 1,054,930 1.8157 1.146 1.140 1.146 1.140 1.165 917,484 1.1498 0.00%
2012-03-26 0 1.810 1.810 1.820 1.750 1.830 1,218,000 2,203,470 1.8091 1.146 1.146 1.153 1.108 1.159 1,923,399 1.1456 3.43%
2012-03-23 0 1.750 1.750 1.760 1.680 1.790 1,568,000 2,723,600 1.7370 1.108 1.108 1.115 1.064 1.134 2,476,100 1.1000 2.94%
2012-03-22 0 1.700 1.700 1.710 1.700 1.720 786,000 1,337,690 1.7019 1.077 1.077 1.083 1.077 1.089 1,241,208 1.0777 0.00%
2012-03-21 0 1.700 1.690 1.710 1.670 1.750 2,510,000 4,256,240 1.6957 1.077 1.070 1.083 1.058 1.108 3,963,655 1.0738 -0.58%
2012-03-20 0 1.710 1.700 1.720 1.700 1.740 1,273,000 2,190,860 1.7210 1.083 1.077 1.089 1.077 1.102 2,010,252 1.0898 -1.16%
2012-03-19 0 1.730 1.740 1.750 1.720 1.790 836,000 1,471,100 1.7597 1.096 1.102 1.108 1.089 1.134 1,320,166 1.1143 -1.14%
2012-03-16 0 1.750 1.750 1.770 1.750 1.830 2,081,000 3,691,750 1.7740 1.108 1.108 1.121 1.108 1.159 3,286,202 1.1234 -3.85%
2012-03-15 0 1.820 1.820 1.830 1.790 1.870 2,092,000 3,831,800 1.8316 1.153 1.153 1.159 1.134 1.184 3,303,572 1.1599 0.00%
2012-03-14 0 1.820 1.780 1.820 1.760 1.860 1,988,000 3,615,970 1.8189 1.153 1.127 1.153 1.115 1.178 3,139,341 1.1518 0.00%
2012-03-13 0 1.820 1.810 1.820 1.790 1.850 984,000 1,795,930 1.8251 1.153 1.146 1.153 1.134 1.172 1,553,879 1.1558 0.00%
2012-03-12 0 1.820 1.810 1.830 1.790 1.840 1,302,000 2,366,250 1.8174 1.153 1.146 1.159 1.134 1.165 2,056,047 1.1509 1.68%
2012-03-09 0 1.790 1.780 1.800 1.750 1.800 2,335,000 4,150,780 1.7776 1.134 1.127 1.140 1.108 1.140 3,687,305 1.1257 1.13%
2012-03-08 0 1.770 1.770 1.780 1.750 1.860 5,134,000 9,135,610 1.7794 1.121 1.121 1.127 1.108 1.178 8,107,333 1.1268 1.14%
2012-03-07 0 1.750 1.750 1.760 1.710 1.800 3,436,000 6,021,930 1.7526 1.108 1.108 1.115 1.083 1.140 5,425,944 1.1098 -2.78%
2012-03-06 0 1.800 1.790 1.800 1.780 1.900 2,379,000 4,328,160 1.8193 1.140 1.134 1.140 1.127 1.203 3,756,787 1.1521 -5.26%
2012-03-05 0 1.900 1.900 1.920 1.900 1.990 2,339,000 4,567,720 1.9529 1.203 1.203 1.216 1.203 1.260 3,693,621 1.2367 -1.55%
2012-03-02 0 1.930 1.930 1.940 1.910 1.960 2,266,000 4,397,030 1.9404 1.222 1.222 1.229 1.210 1.241 3,578,344 1.2288 2.12%
2012-03-01 0 1.890 1.880 1.890 1.860 1.940 845,000 1,597,600 1.8907 1.197 1.191 1.197 1.178 1.229 1,334,378 1.1973 -3.08%
2012-02-29 0 1.950 1.920 1.950 1.810 1.990 3,109,000 5,872,880 1.8890 1.235 1.216 1.235 1.146 1.260 4,909,563 1.1962 7.73%
2012-02-28 0 1.810 1.800 1.820 1.770 1.890 4,133,000 7,545,640 1.8257 1.146 1.140 1.153 1.121 1.197 6,526,608 1.1561 -5.73%
2012-02-27 0 1.920 1.880 1.920 1.860 1.990 3,582,000 6,969,120 1.9456 1.216 1.191 1.216 1.178 1.260 5,656,499 1.2321 -1.03%
2012-02-24 0 1.940 1.910 1.940 1.890 1.970 1,763,000 3,392,720 1.9244 1.229 1.210 1.229 1.197 1.248 2,784,033 1.2186 2.11%
2012-02-23 0 1.900 1.890 1.910 1.860 2.040 5,770,000 11,271,550 1.9535 1.203 1.197 1.210 1.178 1.292 9,111,669 1.2370 -0.52%
2012-02-22 0 1.910 1.900 1.910 1.770 1.910 2,947,000 5,466,410 1.8549 1.210 1.203 1.210 1.121 1.210 4,653,742 1.1746 7.91%
2012-02-21 0 1.770 1.770 1.790 1.760 1.820 1,711,000 3,038,890 1.7761 1.121 1.121 1.134 1.115 1.153 2,701,918 1.1247 -3.28%
2012-02-20 0 1.830 1.820 1.830 1.810 1.880 2,441,000 4,506,340 1.8461 1.159 1.153 1.159 1.146 1.191 3,854,694 1.1691 2.23%
2012-02-17 0 1.790 1.780 1.800 1.760 1.830 856,000 1,539,300 1.7982 1.134 1.127 1.140 1.115 1.159 1,351,748 1.1387 0.00%
2012-02-16 0 1.790 1.790 1.800 1.710 1.850 4,062,000 7,161,920 1.7632 1.134 1.134 1.140 1.083 1.172 6,414,489 1.1165 -3.24%
2012-02-15 0 1.850 1.850 1.870 1.800 1.910 2,229,000 4,189,820 1.8797 1.172 1.172 1.184 1.140 1.210 3,519,915 1.1903 1.65%
2012-02-14 0 1.820 1.800 1.820 1.750 1.820 2,310,000 4,145,440 1.7946 1.153 1.140 1.153 1.108 1.153 3,647,826 1.1364 1.68%
2012-02-13 0 1.790 1.790 1.810 1.790 1.940 6,754,000 12,370,540 1.8316 1.134 1.134 1.146 1.134 1.229 10,665,548 1.1599 -6.77%
2012-02-10 0 1.920 1.900 1.920 1.870 2.080 9,001,000 17,572,170 1.9522 1.216 1.203 1.216 1.184 1.317 14,213,888 1.2363 2.67%
2012-02-09 0 1.870 1.840 1.870 1.770 1.880 5,660,000 10,349,770 1.8286 1.184 1.165 1.184 1.121 1.191 8,937,963 1.1580 5.06%
2012-02-08 0 1.780 1.760 1.780 1.580 1.780 9,044,000 15,354,958 1.6978 1.127 1.115 1.127 1.001 1.127 14,281,791 1.0751 14.10%
2012-02-07 0 1.560 1.550 1.560 1.550 1.580 1,292,000 2,014,920 1.5595 0.988 0.982 0.988 0.982 1.001 2,040,256 0.9876 0.65%
2012-02-06 0 1.550 1.550 1.560 1.540 1.580 6,104,000 9,497,430 1.5559 0.982 0.982 0.988 0.975 1.001 9,639,104 0.9853 1.31%
2012-02-03 0 1.530 1.520 1.530 1.490 1.560 1,672,000 2,553,890 1.5274 0.969 0.963 0.969 0.944 0.988 2,640,331 0.9673 0.00%
2012-02-02 0 1.530 1.530 1.540 1.520 1.590 2,048,000 3,199,660 1.5623 0.969 0.969 0.975 0.963 1.007 3,234,090 0.9894 3.38%
2012-02-01 0 1.480 1.470 1.480 1.460 1.520 1,198,000 1,783,030 1.4883 0.937 0.931 0.937 0.925 0.963 1,891,816 0.9425 -1.99%
2012-01-31 0 1.510 1.490 1.530 1.380 1.520 6,165,000 8,973,060 1.4555 0.956 0.944 0.969 0.874 0.963 9,735,432 0.9217 2.72%
2012-01-30 0 1.470 1.470 1.480 1.460 1.520 1,065,000 1,581,130 1.4846 0.931 0.931 0.937 0.925 0.963 1,681,790 0.9401 -2.00%
2012-01-27 0 1.500 1.500 1.510 1.500 1.520 1,194,000 1,802,490 1.5096 0.950 0.950 0.956 0.950 0.963 1,885,500 0.9560 -0.66%
2012-01-26 0 1.510 1.500 1.510 1.500 1.580 2,734,000 4,138,310 1.5136 0.956 0.950 0.956 0.950 1.001 4,317,384 0.9585 0.00%
2012-01-20 0 1.510 1.510 1.520 1.410 1.530 4,652,000 6,957,450 1.4956 0.956 0.956 0.963 0.893 0.969 7,346,185 0.9471 6.34%
2012-01-19 0 1.420 1.420 1.430 1.350 1.440 2,528,000 3,547,230 1.4032 0.899 0.899 0.906 0.855 0.912 3,992,080 0.8886 1.43%
2012-01-18 0 1.400 1.390 1.400 1.390 1.410 867,000 1,217,710 1.4045 0.887 0.880 0.887 0.880 0.893 1,369,119 0.8894 -0.71%
2012-01-17 0 1.410 1.400 1.420 1.360 1.430 914,000 1,284,210 1.4050 0.893 0.887 0.899 0.861 0.906 1,443,339 0.8897 2.92%
2012-01-16 0 1.370 1.370 1.400 1.350 1.410 1,291,000 1,799,070 1.3935 0.868 0.868 0.887 0.855 0.893 2,038,677 0.8825 -2.14%
2012-01-13 0 1.400 1.390 1.400 1.350 1.440 1,554,000 2,166,360 1.3941 0.887 0.880 0.887 0.855 0.912 2,453,992 0.8828 0.72%
2012-01-12 0 1.390 1.390 1.400 1.370 1.410 937,000 1,303,130 1.3907 0.880 0.880 0.887 0.868 0.893 1,479,659 0.8807 0.72%
2012-01-11 0 1.380 1.380 1.390 1.380 1.430 1,073,077 1,508,574 1.4058 0.874 0.874 0.880 0.874 0.906 1,694,545 0.8903 0.73%
2012-01-10 0 1.370 1.360 1.380 1.300 1.380 581,000 790,846 1.3612 0.868 0.861 0.874 0.823 0.874 917,484 0.8620 3.79%
2012-01-09 0 1.320 1.320 1.330 1.290 1.330 366,000 483,010 1.3197 0.836 0.836 0.842 0.817 0.842 577,967 0.8357 -0.75%
2012-01-06 0 1.330 1.320 1.330 1.310 1.350 477,000 636,440 1.3343 0.842 0.836 0.842 0.830 0.855 753,252 0.8449 -2.92%
2012-01-05 0 1.370 1.360 1.380 1.360 1.390 225,000 308,580 1.3715 0.868 0.861 0.874 0.861 0.880 355,308 0.8685 -1.44%
2012-01-04 0 1.390 1.390 1.400 1.390 1.410 529,000 744,200 1.4068 0.880 0.880 0.887 0.880 0.893 835,368 0.8909 -2.11%
2012-01-03 0 1.420 1.410 1.420 1.400 1.420 669,000 943,450 1.4102 0.899 0.893 0.899 0.887 0.899 1,056,448 0.8930 2.16%
2011-12-30 0 1.390 1.370 1.400 1.380 1.430 679,115 946,195 1.3933 0.880 0.868 0.887 0.874 0.906 1,072,421 0.8823 1.46%
2011-12-29 0 1.370 1.360 1.380 1.300 1.400 795,000 1,078,790 1.3570 0.868 0.861 0.874 0.823 0.887 1,255,421 0.8593 5.38%
2011-12-28 1 - - - - - 0 0 - 0.823 - - - - 0 - 0.00%
2011-12-23 0 1.300 1.290 1.300 1.290 1.320 724,000 941,990 1.3011 0.823 0.817 0.823 0.817 0.836 1,143,301 0.8239 1.56%
2011-12-22 0 1.280 1.270 1.280 1.270 1.280 76,000 97,140 1.2782 0.811 0.804 0.811 0.804 0.811 120,015 0.8094 0.00%
2011-12-21 0 1.280 1.280 1.290 1.250 1.300 267,000 341,540 1.2792 0.811 0.811 0.817 0.792 0.823 421,632 0.8100 2.40%
2011-12-20 0 1.250 1.250 1.280 1.250 1.280 599,000 756,110 1.2623 0.792 0.792 0.811 0.792 0.811 945,908 0.7993 -1.57%
2011-12-19 0 1.270 1.250 1.280 1.250 1.300 951,000 1,206,335 1.2685 0.804 0.792 0.811 0.792 0.823 1,501,767 0.8033 -1.55%
2011-12-16 0 1.290 1.350 1.460 1.280 1.350 541,000 709,670 1.3118 0.817 0.855 0.925 0.811 0.855 854,318 0.8307 0.78%
2011-12-15 0 1.280 1.280 1.290 1.230 1.300 153,000 196,320 1.2831 0.811 0.811 0.817 0.779 0.823 241,609 0.8126 -0.78%
2011-12-14 0 1.290 1.280 1.300 1.250 1.300 1,310,000 1,695,150 1.2940 0.817 0.811 0.823 0.792 0.823 2,068,681 0.8194 -0.77%
2011-12-13 0 1.300 1.290 1.310 1.250 1.320 843,000 1,096,870 1.3012 0.823 0.817 0.830 0.792 0.836 1,331,220 0.8240 -1.52%
2011-12-12 0 1.320 1.310 1.330 1.310 1.370 898,000 1,203,960 1.3407 0.836 0.830 0.842 0.830 0.868 1,418,073 0.8490 -2.22%
2011-12-09 0 1.350 1.350 1.360 1.330 1.380 1,160,000 1,583,810 1.3654 0.855 0.855 0.861 0.842 0.874 1,831,809 0.8646 -3.57%
2011-12-08 0 1.400 1.400 1.420 1.380 1.400 884,000 1,232,670 1.3944 0.887 0.887 0.899 0.874 0.887 1,395,965 0.8830 0.72%
2011-12-07 0 1.390 1.380 1.410 1.380 1.420 2,330,000 3,254,320 1.3967 0.880 0.874 0.893 0.874 0.899 3,679,409 0.8845 -0.71%
2011-12-06 0 1.400 1.370 1.400 1.380 1.430 836,000 1,176,830 1.4077 0.887 0.868 0.887 0.874 0.906 1,320,166 0.8914 -2.10%
2011-12-05 0 1.430 1.420 1.430 1.400 1.480 3,363,000 4,813,980 1.4315 0.906 0.899 0.906 0.887 0.937 5,310,666 0.9065 0.00%
2011-12-02 0 1.430 1.410 1.430 1.410 1.450 105,000 149,550 1.4243 0.906 0.893 0.906 0.893 0.918 165,810 0.9019 -2.05%
2011-12-01 0 1.460 1.460 1.470 1.450 1.520 635,000 936,690 1.4751 0.925 0.925 0.931 0.918 0.963 1,002,757 0.9341 4.29%
2011-11-30 0 1.400 1.390 1.400 1.380 1.410 260,000 363,020 1.3962 0.887 0.880 0.887 0.874 0.893 410,578 0.8842 -1.41%
2011-11-29 0 1.420 1.410 1.430 1.370 1.430 768,000 1,088,160 1.4169 0.899 0.893 0.906 0.868 0.906 1,212,784 0.8972 1.43%
2011-11-28 0 1.400 1.380 1.400 1.380 1.410 226,000 314,860 1.3932 0.887 0.874 0.887 0.874 0.893 356,887 0.8822 2.19%
2011-11-25 0 1.370 1.360 1.380 1.360 1.390 734,000 1,006,280 1.3710 0.868 0.861 0.874 0.861 0.880 1,159,093 0.8682 -0.72%
2011-11-24 0 1.380 1.380 1.400 1.360 1.410 490,000 681,290 1.3904 0.874 0.874 0.887 0.861 0.893 773,781 0.8805 -1.43%
2011-11-23 0 1.400 1.390 1.400 1.370 1.410 543,000 752,350 1.3855 0.887 0.880 0.887 0.868 0.893 857,476 0.8774 0.00%
2011-11-22 0 1.400 1.390 1.400 1.380 1.410 1,070,000 1,493,106 1.3954 0.887 0.880 0.887 0.874 0.893 1,689,686 0.8837 -2.10%
2011-11-21 0 1.430 1.430 1.440 1.420 1.500 642,000 926,840 1.4437 0.906 0.906 0.912 0.899 0.950 1,013,811 0.9142 -4.67%
2011-11-18 0 1.500 1.500 1.510 1.500 1.600 568,000 860,760 1.5154 0.950 0.950 0.956 0.950 1.013 896,955 0.9596 -1.96%
2011-11-17 0 1.530 1.540 1.550 1.460 1.560 439,000 676,200 1.5403 0.969 0.975 0.982 0.925 0.988 693,245 0.9754 0.66%
2011-11-16 0 1.520 1.520 1.530 1.510 1.580 1,234,000 1,905,280 1.5440 0.963 0.963 0.969 0.956 1.001 1,948,665 0.9777 -4.40%
2011-11-15 0 1.590 1.580 1.590 1.530 1.590 1,132,000 1,767,660 1.5615 1.007 1.001 1.007 0.969 1.007 1,787,593 0.9888 1.92%
2011-11-14 0 1.560 1.550 1.560 1.510 1.640 3,199,000 4,964,900 1.5520 0.988 0.982 0.988 0.956 1.039 5,051,686 0.9828 -1.89%
2011-11-11 0 1.590 1.590 1.600 1.580 1.700 1,383,000 2,232,480 1.6142 1.007 1.007 1.013 1.001 1.077 2,183,958 1.0222 -1.85%
2011-11-10 0 1.620 1.620 1.630 1.600 1.710 841,000 1,393,460 1.6569 1.026 1.026 1.032 1.013 1.083 1,328,061 1.0492 -8.47%
2011-11-09 0 1.770 1.750 1.770 1.740 1.790 660,000 1,159,350 1.7566 1.121 1.108 1.121 1.102 1.134 1,042,236 1.1124 1.72%
2011-11-08 0 1.740 1.730 1.760 1.730 1.800 1,261,000 2,234,860 1.7723 1.102 1.096 1.115 1.096 1.140 1,991,302 1.1223 -0.57%
2011-11-07 0 1.750 1.720 1.750 1.700 1.780 430,000 740,050 1.7210 1.108 1.089 1.108 1.077 1.127 679,033 1.0899 -0.57%
2011-11-04 0 1.760 1.750 1.760 1.740 1.840 636,000 1,123,610 1.7667 1.115 1.108 1.115 1.102 1.165 1,004,337 1.1188 3.53%
2011-11-03 0 1.700 1.700 1.730 1.690 1.800 822,000 1,442,320 1.7546 1.077 1.077 1.096 1.070 1.140 1,298,058 1.1111 -2.86%
2011-11-02 0 1.750 1.750 1.760 1.600 1.760 399,000 671,400 1.6827 1.108 1.108 1.115 1.013 1.115 630,079 1.0656 4.17%
2011-11-01 0 1.680 1.680 1.700 1.650 1.710 650,000 1,101,990 1.6954 1.064 1.064 1.077 1.045 1.083 1,026,445 1.0736 -2.33%
2011-10-31 0 1.720 1.680 1.720 1.630 1.730 319,000 533,180 1.6714 1.089 1.064 1.089 1.032 1.096 503,747 1.0584 2.38%
2011-10-28 0 1.680 1.670 1.700 1.670 1.900 3,067,000 5,461,270 1.7807 1.064 1.058 1.077 1.058 1.203 4,843,239 1.1276 -6.15%
2011-10-27 0 1.790 1.780 1.800 1.600 1.800 3,548,000 6,171,780 1.7395 1.134 1.127 1.140 1.013 1.140 5,602,808 1.1016 10.49%
2011-10-26 0 1.620 1.590 1.620 1.510 1.630 1,129,000 1,785,990 1.5819 1.026 1.007 1.026 0.956 1.032 1,782,855 1.0018 1.25%
2011-10-25 0 1.600 1.580 1.610 1.580 1.620 825,000 1,315,010 1.5940 1.013 1.001 1.020 1.001 1.026 1,302,795 1.0094 2.56%
2011-10-24 0 1.560 1.560 1.570 1.510 1.590 1,114,000 1,728,830 1.5519 0.988 0.988 0.994 0.956 1.007 1,759,168 0.9828 6.85%
2011-10-21 0 1.460 1.450 1.460 1.450 1.520 500,000 737,660 1.4753 0.925 0.918 0.925 0.918 0.963 789,573 0.9343 -0.68%
2011-10-20 0 1.470 1.470 1.490 1.430 1.520 921,000 1,344,590 1.4599 0.931 0.931 0.944 0.906 0.963 1,454,393 0.9245 -4.55%
2011-10-19 0 1.540 1.540 1.570 1.540 1.610 426,000 665,690 1.5627 0.975 0.975 0.994 0.975 1.020 672,716 0.9896 0.00%
2011-10-18 0 1.540 1.540 1.550 1.510 1.620 1,434,000 2,226,700 1.5528 0.975 0.975 0.982 0.956 1.026 2,264,495 0.9833 -8.88%
2011-10-17 0 1.690 1.660 1.700 1.650 1.790 628,000 1,075,820 1.7131 1.070 1.051 1.077 1.045 1.134 991,703 1.0848 0.60%
2011-10-14 0 1.680 1.640 1.680 1.630 1.760 1,118,000 1,860,540 1.6642 1.064 1.039 1.064 1.032 1.115 1,765,485 1.0538 -4.55%
2011-10-13 0 1.760 1.730 1.760 1.640 1.800 1,944,000 3,337,310 1.7167 1.115 1.096 1.115 1.039 1.140 3,069,859 1.0871 10.00%
2011-10-12 0 1.600 1.570 1.600 1.480 1.620 918,000 1,454,380 1.5843 1.013 0.994 1.013 0.937 1.026 1,449,656 1.0033 5.96%
2011-10-11 0 1.510 1.500 1.530 1.480 1.640 1,448,000 2,232,970 1.5421 0.956 0.950 0.969 0.937 1.039 2,286,603 0.9765 2.72%
2011-10-10 0 1.470 1.460 1.480 1.450 1.500 577,000 858,210 1.4874 0.931 0.925 0.937 0.918 0.950 911,167 0.9419 -0.68%
2011-10-07 0 1.480 1.470 1.480 1.430 1.490 823,000 1,205,630 1.4649 0.937 0.931 0.937 0.906 0.944 1,299,637 0.9277 8.03%
2011-10-06 0 1.370 1.370 1.380 1.340 1.460 1,291,000 1,810,400 1.4023 0.868 0.868 0.874 0.849 0.925 2,038,677 0.8880 5.38%
2011-10-04 0 1.300 1.310 1.330 1.290 1.460 2,241,000 3,142,725 1.4024 0.823 0.830 0.842 0.817 0.925 3,538,865 0.8881 -13.33%
2011-10-03 0 1.500 1.500 1.510 1.450 1.550 615,000 926,750 1.5069 0.950 0.950 0.956 0.918 0.982 971,174 0.9543 -9.64%
2011-09-30 0 1.660 1.560 1.660 1.550 1.670 1,443,000 2,298,610 1.5929 1.051 0.988 1.051 0.982 1.058 2,278,707 1.0087 0.00%
2011-09-28 0 1.660 1.660 1.670 1.620 1.810 2,131,000 3,637,390 1.7069 1.051 1.051 1.058 1.026 1.146 3,365,159 1.0809 -8.79%
2011-09-27 0 1.820 1.810 1.830 1.720 1.900 6,761,000 12,354,430 1.8273 1.153 1.146 1.159 1.089 1.203 10,676,602 1.1571 9.64%
2011-09-26 0 1.660 1.660 1.670 1.630 1.740 10,279,000 17,545,810 1.7070 1.051 1.051 1.058 1.032 1.102 16,232,036 1.0809 -4.60%
2011-09-23 0 1.740 1.700 1.740 1.500 1.750 6,769,000 11,302,150 1.6697 1.102 1.077 1.102 0.950 1.108 10,689,235 1.0573 3.57%
2011-09-22 0 1.680 1.670 1.680 1.660 1.730 1,916,000 3,259,550 1.7012 1.064 1.058 1.064 1.051 1.096 3,025,643 1.0773 -2.33%
2011-09-21 0 1.720 1.720 1.750 1.650 1.770 2,059,000 3,538,650 1.7186 1.089 1.089 1.108 1.045 1.121 3,251,460 1.0883 1.18%
2011-09-20 0 1.700 1.700 1.730 1.650 1.740 1,558,000 2,629,600 1.6878 1.077 1.077 1.096 1.045 1.102 2,460,309 1.0688 -1.73%
2011-09-19 0 1.730 1.730 1.750 1.700 1.850 2,133,000 3,747,080 1.7567 1.096 1.096 1.108 1.077 1.172 3,368,317 1.1124 -6.99%
2011-09-16 0 1.860 1.890 1.920 1.770 1.920 1,749,000 3,231,720 1.8478 1.178 1.197 1.216 1.121 1.216 2,761,925 1.1701 3.33%
2011-09-15 0 1.800 1.780 1.810 1.750 1.840 935,000 1,680,000 1.7968 1.140 1.127 1.146 1.108 1.165 1,476,501 1.1378 4.65%
2011-09-14 0 1.720 1.720 1.780 1.650 1.800 3,570,000 6,050,890 1.6949 1.089 1.089 1.127 1.045 1.140 5,637,549 1.0733 -1.71%
2011-09-12 0 1.750 1.740 1.750 1.740 1.830 841,000 1,488,830 1.7703 1.108 1.102 1.108 1.102 1.159 1,328,061 1.1211 -7.41%
2011-09-09 0 1.890 1.890 1.900 1.830 1.890 1,165,000 2,153,240 1.8483 1.197 1.197 1.203 1.159 1.197 1,839,704 1.1704 1.07%
2011-09-08 0 1.870 1.860 1.880 1.810 1.900 1,475,000 2,755,780 1.8683 1.184 1.178 1.191 1.146 1.203 2,329,240 1.1831 0.54%
2011-09-07 0 1.860 1.860 1.870 1.780 1.860 1,160,000 2,110,530 1.8194 1.178 1.178 1.184 1.127 1.178 1,831,809 1.1522 3.33%
2011-09-06 0 1.800 1.780 1.800 1.780 1.820 1,549,000 2,778,030 1.7934 1.140 1.127 1.140 1.127 1.153 2,446,096 1.1357 -0.55%
2011-09-05 0 1.810 1.810 1.820 1.800 1.880 1,898,000 3,481,630 1.8344 1.146 1.146 1.153 1.140 1.191 2,997,218 1.1616 -4.23%
2011-09-02 0 1.890 1.890 1.900 1.880 1.930 589,000 1,119,860 1.9013 1.197 1.197 1.203 1.191 1.222 930,117 1.2040 -1.56%
2011-09-01 0 1.920 1.920 1.930 1.900 1.990 2,515,000 4,899,300 1.9480 1.216 1.216 1.222 1.203 1.260 3,971,551 1.2336 2.67%
2011-08-31 0 1.870 1.870 1.880 1.870 1.960 1,932,000 3,668,520 1.8988 1.184 1.184 1.191 1.184 1.241 3,050,909 1.2024 -2.60%
2011-08-30 0 1.920 1.910 1.920 1.900 1.990 1,312,000 2,563,280 1.9537 1.216 1.210 1.216 1.203 1.260 2,071,839 1.2372 0.52%
2011-08-29 0 1.910 1.910 1.930 1.910 1.960 570,000 1,098,800 1.9277 1.210 1.210 1.222 1.210 1.241 900,113 1.2207 1.06%
2011-08-26 0 1.890 1.890 1.910 1.880 1.970 1,919,000 3,660,050 1.9073 1.197 1.197 1.210 1.191 1.248 3,030,380 1.2078 -1.05%
2011-08-25 0 1.910 1.910 1.920 1.860 2.020 4,406,000 8,448,460 1.9175 1.210 1.210 1.216 1.178 1.279 6,957,715 1.2143 -4.50%
2011-08-24 0 2.000 1.970 2.000 1.980 2.120 1,027,000 2,083,820 2.0290 1.267 1.248 1.267 1.254 1.342 1,621,782 1.2849 -0.99%
2011-08-23 0 2.020 2.010 2.050 1.940 2.070 1,500,000 2,977,370 1.9849 1.279 1.273 1.298 1.229 1.311 2,368,718 1.2570 1.51%
2011-08-22 0 1.990 1.980 2.040 1.900 2.220 1,150,000 2,288,070 1.9896 1.260 1.254 1.292 1.203 1.406 1,816,017 1.2599 -5.69%
2011-08-19 0 2.110 2.120 2.130 2.070 2.150 1,769,000 3,767,946 2.1300 1.336 1.342 1.349 1.311 1.361 2,793,508 1.3488 -5.38%
2011-08-18 0 2.230 2.220 2.270 2.200 2.390 822,000 1,893,770 2.3039 1.412 1.406 1.437 1.393 1.513 1,298,058 1.4589 -5.11%
2011-08-17 0 2.350 2.350 2.380 2.340 2.420 419,000 996,770 2.3789 1.488 1.488 1.507 1.482 1.532 661,662 1.5065 -0.42%
2011-08-16 0 2.360 2.310 2.370 2.300 2.440 1,439,000 3,430,690 2.3841 1.494 1.463 1.501 1.456 1.545 2,272,390 1.5097 0.85%
2011-08-15 0 2.340 2.330 2.340 2.250 2.350 806,000 1,871,360 2.3218 1.482 1.475 1.482 1.425 1.488 1,272,791 1.4703 4.93%
2011-08-12 0 2.230 2.220 2.240 2.210 2.310 1,523,000 3,439,130 2.2581 1.412 1.406 1.418 1.399 1.463 2,405,039 1.4300 2.76%
2011-08-11 0 2.170 2.170 2.200 2.080 2.210 1,557,000 3,340,145 2.1452 1.374 1.374 1.393 1.317 1.399 2,458,729 1.3585 -0.46%
2011-08-10 0 2.180 2.200 2.220 2.170 2.360 3,587,003 8,183,307 2.2814 1.380 1.393 1.406 1.374 1.494 5,664,399 1.4447 -3.11%
2011-08-09 0 2.250 2.230 2.300 2.050 2.330 6,221,000 13,690,500 2.2007 1.425 1.412 1.456 1.298 1.475 9,823,864 1.3936 -7.79%
2011-08-08 0 2.440 2.430 2.460 2.380 2.530 3,902,000 9,785,990 2.5079 1.545 1.539 1.558 1.507 1.602 6,161,826 1.5882 -6.15%
2011-08-05 0 2.600 2.590 2.600 2.550 2.700 2,722,000 7,131,830 2.6201 1.646 1.640 1.646 1.615 1.710 4,298,434 1.6592 -8.77%
2011-08-04 0 2.850 2.850 2.860 2.820 2.920 1,263,000 3,618,050 2.8646 1.805 1.805 1.811 1.786 1.849 1,994,461 1.8140 -0.70%
2011-08-03 0 2.870 2.850 2.870 2.820 2.970 3,029,000 8,757,490 2.8912 1.817 1.805 1.817 1.786 1.881 4,783,232 1.8309 -4.33%
2011-08-02 0 3.000 2.980 3.000 2.950 3.080 1,059,000 3,157,410 2.9815 1.900 1.887 1.900 1.868 1.950 1,672,315 1.8880 -2.60%
2011-08-01 0 3.080 3.070 3.080 3.060 3.100 1,472,000 4,534,740 3.0807 1.950 1.944 1.950 1.938 1.963 2,324,502 1.9508 0.65%
2011-07-29 0 3.060 3.050 3.060 3.020 3.090 948,000 2,890,790 3.0494 1.938 1.931 1.938 1.912 1.957 1,497,030 1.9310 0.66%
2011-07-28 0 3.040 3.050 3.070 2.980 3.110 3,276,000 10,044,820 3.0662 1.925 1.931 1.944 1.887 1.969 5,173,280 1.9417 0.00%
2011-07-27 0 3.040 3.040 3.050 2.930 3.120 6,600,000 20,114,890 3.0477 1.925 1.925 1.931 1.855 1.976 10,422,360 1.9300 3.40%
2011-07-26 0 2.940 2.930 2.940 2.860 2.960 3,487,000 10,170,566 2.9167 1.862 1.855 1.862 1.811 1.874 5,506,480 1.8470 2.80%
2011-07-25 0 2.860 2.840 2.860 2.820 2.890 1,454,000 4,140,280 2.8475 1.811 1.798 1.811 1.786 1.830 2,296,077 1.8032 -1.04%
2011-07-22 0 2.890 2.890 2.920 2.860 2.950 1,169,000 3,375,980 2.8879 1.830 1.830 1.849 1.811 1.868 1,846,021 1.8288 1.76%
2011-07-21 0 2.840 2.830 2.850 2.810 2.880 804,000 2,276,170 2.8311 1.798 1.792 1.805 1.779 1.824 1,269,633 1.7928 -1.39%
2011-07-20 0 2.880 2.880 2.900 2.850 2.950 692,000 2,017,440 2.9154 1.824 1.824 1.836 1.805 1.868 1,092,769 1.8462 0.35%
2011-07-19 0 2.870 2.830 2.870 2.800 2.900 1,126,000 3,186,125 2.8296 1.817 1.792 1.817 1.773 1.836 1,778,118 1.7919 -1.03%
2011-07-18 0 2.900 2.890 2.900 2.880 2.950 445,000 1,299,120 2.9194 1.836 1.830 1.836 1.824 1.868 702,720 1.8487 -0.68%
2011-07-15 0 2.920 2.900 2.930 2.900 2.970 959,000 2,807,780 2.9278 1.849 1.836 1.855 1.836 1.881 1,514,400 1.8541 -1.68%
2011-07-14 0 2.970 2.970 2.980 2.920 3.010 961,000 2,838,730 2.9539 1.881 1.881 1.887 1.849 1.906 1,517,559 1.8706 -0.34%
2011-07-13 0 2.980 2.960 2.980 2.910 3.050 1,438,000 4,269,170 2.9688 1.887 1.874 1.887 1.843 1.931 2,270,811 1.8800 2.41%
2011-07-12 0 2.910 2.900 2.940 2.890 3.000 2,567,000 7,499,790 2.9216 1.843 1.836 1.862 1.830 1.900 4,053,666 1.8501 -5.21%
2011-07-11 0 3.070 3.040 3.080 3.010 3.220 2,981,000 9,186,110 3.0816 1.944 1.925 1.950 1.906 2.039 4,707,433 1.9514 -4.06%
2011-07-08 0 3.200 3.190 3.200 3.160 3.350 2,781,000 8,951,100 3.2187 2.026 2.020 2.026 2.001 2.121 4,391,603 2.0382 -3.32%
2011-07-07 0 3.310 3.300 3.320 3.240 3.320 3,050,000 9,974,600 3.2704 2.096 2.090 2.102 2.052 2.102 4,816,394 2.0710 2.16%
2011-07-06 0 3.240 3.230 3.240 3.230 3.350 2,956,000 9,666,570 3.2702 2.052 2.045 2.052 2.045 2.121 4,667,954 2.0708 -3.28%
2011-07-05 0 3.350 3.340 3.350 3.270 3.420 4,658,000 15,688,110 3.3680 2.121 2.115 2.121 2.071 2.166 7,355,659 2.1328 2.76%
2011-07-04 0 3.260 3.240 3.290 3.040 3.350 5,891,000 18,843,120 3.1986 2.064 2.052 2.083 1.925 2.121 9,302,746 2.0255 8.67%
2011-06-30 0 3.000 2.990 3.000 2.960 3.060 4,157,000 12,560,350 3.0215 1.900 1.893 1.900 1.874 1.938 6,564,508 1.9134 2.74%
2011-06-29 0 2.920 2.920 2.960 2.890 2.980 646,000 1,886,180 2.9198 1.849 1.849 1.874 1.830 1.887 1,020,128 1.8490 0.00%
2011-06-28 0 2.920 2.920 2.940 2.880 3.000 526,000 1,543,750 2.9349 1.849 1.849 1.862 1.824 1.900 830,631 1.8585 -1.68%
2011-06-27 0 2.970 2.970 3.000 2.950 3.080 1,045,000 3,144,980 3.0096 1.881 1.881 1.900 1.868 1.950 1,650,207 1.9058 -2.30%
2011-06-24 0 3.040 3.040 3.060 2.920 3.070 1,185,000 3,564,680 3.0082 1.925 1.925 1.938 1.849 1.944 1,871,287 1.9049 3.75%
2011-06-23 0 2.930 2.910 2.920 2.790 2.930 845,000 2,419,630 2.8635 1.855 1.843 1.849 1.767 1.855 1,334,378 1.8133 2.09%
2011-06-22 0 2.870 2.860 2.870 2.850 2.890 1,132,000 3,250,400 2.8714 1.817 1.811 1.817 1.805 1.830 1,787,593 1.8183 2.50%
2011-06-21 0 2.800 2.790 2.800 2.770 2.870 1,032,000 2,886,540 2.7970 1.773 1.767 1.773 1.754 1.817 1,629,678 1.7712 -1.41%
2011-06-20 0 2.840 2.840 2.860 2.840 3.000 970,000 2,804,480 2.8912 1.798 1.798 1.811 1.798 1.900 1,531,771 1.8309 -3.73%
2011-06-17 0 2.950 2.940 2.990 2.940 3.020 438,000 1,305,970 2.9817 1.868 1.862 1.893 1.862 1.912 691,666 1.8882 -1.99%
2011-06-16 0 3.010 2.990 3.030 2.930 3.030 1,122,000 3,321,840 2.9606 1.906 1.893 1.919 1.855 1.919 1,771,801 1.8748 -0.99%
2011-06-15 0 3.040 3.040 3.060 3.030 3.080 1,226,000 3,738,080 3.0490 1.925 1.925 1.938 1.919 1.950 1,936,032 1.9308 0.00%
2011-06-14 0 3.040 3.040 3.070 3.010 3.170 1,056,000 3,248,310 3.0761 1.925 1.925 1.944 1.906 2.007 1,667,578 1.9479 -3.49%
2011-06-13 0 3.150 3.150 3.160 2.930 3.160 1,225,000 3,729,180 3.0442 1.995 1.995 2.001 1.855 2.001 1,934,453 1.9278 3.28%
2011-06-10 0 3.050 3.060 3.090 3.050 3.200 1,891,000 5,836,090 3.0862 1.931 1.938 1.957 1.931 2.026 2,986,164 1.9544 -4.69%
2011-06-09 0 3.200 3.140 3.200 3.020 3.270 3,756,000 11,658,690 3.1040 2.026 1.988 2.026 1.912 2.071 5,931,270 1.9656 -2.14%
2011-06-08 0 3.270 3.260 3.300 3.260 3.390 2,783,000 9,262,170 3.3281 2.071 2.064 2.090 2.064 2.147 4,394,762 2.1075 -5.22%
2011-06-07 0 3.450 3.450 3.460 3.410 3.530 2,225,000 7,675,850 3.4498 2.185 2.185 2.191 2.159 2.235 3,513,599 2.1846 -2.54%
2011-06-03 0 3.540 3.530 3.550 3.500 3.570 1,596,000 5,645,580 3.5373 2.242 2.235 2.248 2.216 2.261 2,520,316 2.2400 0.00%
2011-06-02 0 3.540 3.520 3.540 3.470 3.580 1,018,000 3,583,140 3.5198 2.242 2.229 2.242 2.197 2.267 1,607,570 2.2289 -1.94%
2011-06-01 0 3.610 3.600 3.640 3.600 3.700 1,853,017 6,717,767 3.6253 2.286 2.280 2.305 2.280 2.343 2,926,183 2.2957 -1.63%
2011-05-31 0 3.670 3.660 3.680 3.500 3.730 2,772,000 10,104,230 3.6451 2.324 2.318 2.330 2.216 2.362 4,377,391 2.3083 3.38%
2011-05-30 0 3.550 3.540 3.550 3.440 3.580 2,054,000 7,205,550 3.5081 2.248 2.242 2.248 2.178 2.267 3,243,565 2.2215 1.43%
2011-05-27 0 3.500 3.490 3.500 3.260 3.550 4,221,000 14,490,210 3.4329 2.216 2.210 2.216 2.064 2.248 6,665,573 2.1739 5.11%
2011-05-26 0 3.330 3.330 3.340 3.310 3.740 7,739,000 26,691,470 3.4490 2.109 2.109 2.115 2.096 2.368 12,221,007 2.1841 -10.00%
2011-05-25 0 3.700 3.680 3.710 3.660 3.830 2,437,000 9,090,460 3.7302 2.343 2.330 2.349 2.318 2.425 3,848,377 2.3622 -2.63%
2011-05-24 0 3.800 3.790 3.800 3.750 3.860 2,231,000 8,460,390 3.7922 2.406 2.400 2.406 2.375 2.444 3,523,073 2.4014 -2.31%
2011-05-23 0 3.890 3.890 3.900 3.880 4.030 1,582,000 6,210,940 3.9260 2.463 2.463 2.470 2.457 2.552 2,498,208 2.4862 -3.23%
2011-05-20 0 4.020 4.000 4.030 4.000 4.120 1,554,000 6,292,560 4.0493 2.546 2.533 2.552 2.533 2.609 2,453,992 2.5642 -1.47%
2011-05-19 0 4.080 4.080 4.090 4.070 4.150 1,178,000 4,844,020 4.1121 2.584 2.584 2.590 2.577 2.628 1,860,233 2.6040 -0.73%
2011-05-18 0 4.110 4.110 4.140 4.080 4.160 1,291,000 5,340,340 4.1366 2.603 2.603 2.622 2.584 2.634 2,038,677 2.6195 -0.48%
2011-05-17 0 4.130 4.120 4.130 4.030 4.160 3,252,425 13,378,628 4.1134 2.615 2.609 2.615 2.552 2.634 5,136,052 2.6048 3.25%
2011-05-16 0 4.000 4.000 4.010 3.990 4.170 4,085,000 16,640,170 4.0735 2.533 2.533 2.539 2.527 2.641 6,450,809 2.5795 -3.85%
2011-05-13 0 4.160 4.150 4.160 4.150 4.270 1,028,000 4,290,500 4.1736 2.634 2.628 2.634 2.628 2.704 1,623,362 2.6430 -1.19%
2011-05-12 0 4.210 4.190 4.200 4.180 4.260 1,479,000 6,215,460 4.2025 2.666 2.653 2.660 2.647 2.698 2,335,556 2.6612 0.24%
2011-05-11 0 4.200 4.200 4.210 4.190 4.360 1,809,000 7,643,110 4.2250 2.660 2.660 2.666 2.653 2.761 2,856,674 2.6755 -2.10%
2011-05-09 0 4.290 4.280 4.290 4.240 4.390 1,156,000 4,969,120 4.2985 2.717 2.710 2.717 2.685 2.780 1,825,492 2.7221 1.66%
2011-05-06 0 4.220 4.210 4.220 4.130 4.270 3,312,000 13,924,790 4.2043 2.672 2.666 2.672 2.615 2.704 5,230,130 2.6624 1.69%
2011-05-05 0 4.150 4.140 4.150 4.120 4.200 1,374,000 5,708,750 4.1548 2.628 2.622 2.628 2.609 2.660 2,169,746 2.6311 -0.95%
2011-05-04 0 4.190 4.170 4.200 4.160 4.300 2,472,000 10,388,060 4.2023 2.653 2.641 2.660 2.634 2.723 3,903,648 2.6611 -4.56%
2011-05-03 0 4.390 4.330 4.390 4.300 4.470 7,712,000 34,347,110 4.4537 2.780 2.742 2.780 2.723 2.831 12,178,370 2.8203 -2.23%
2011-04-29 0 4.490 4.390 4.490 4.280 4.500 2,319,000 10,159,330 4.3809 2.843 2.780 2.843 2.710 2.850 3,662,038 2.7742 0.00%
2011-04-28 0 4.490 4.480 4.490 4.480 4.530 1,672,000 7,533,270 4.5055 2.843 2.837 2.843 2.837 2.869 2,640,331 2.8532 0.67%
2011-04-27 0 4.460 4.450 4.460 4.420 4.590 1,597,000 7,178,250 4.4948 2.824 2.818 2.824 2.799 2.907 2,521,895 2.8464 -2.19%
2011-04-26 0 4.560 4.550 4.560 4.420 4.580 1,993,000 8,969,335 4.5004 2.888 2.881 2.888 2.799 2.900 3,147,237 2.8499 0.00%
2011-04-21 0 4.560 4.540 4.550 4.510 4.710 2,320,500 10,643,435 4.5867 2.888 2.875 2.881 2.856 2.983 3,664,407 2.9045 -2.15%
2011-04-20 0 4.660 4.650 4.660 4.600 4.760 2,427,000 11,282,250 4.6486 2.951 2.945 2.951 2.913 3.014 3,832,586 2.9438 0.43%
2011-04-19 0 4.640 4.620 4.650 4.420 4.690 4,013,000 18,091,940 4.5083 2.938 2.926 2.945 2.799 2.970 6,337,111 2.8549 1.98%
2011-04-18 0 4.550 4.530 4.550 4.480 4.680 4,609,000 20,964,840 4.5487 2.881 2.869 2.881 2.837 2.964 7,278,281 2.8805 -1.52%
2011-04-15 0 4.620 4.610 4.640 4.600 4.750 6,423,000 30,007,080 4.6718 2.926 2.919 2.938 2.913 3.008 10,142,851 2.9584 0.43%
2011-04-14 0 4.600 4.600 4.610 4.400 4.620 17,871,300 81,223,816 4.5449 2.913 2.913 2.919 2.786 2.926 28,221,382 2.8781 9.00%
2011-04-13 0 4.220 4.220 4.230 4.100 4.220 1,782,000 7,444,110 4.1774 2.672 2.672 2.679 2.596 2.672 2,814,037 2.6453 1.93%
2011-04-12 0 4.140 4.140 4.150 4.090 4.150 1,618,000 6,673,170 4.1243 2.622 2.622 2.628 2.590 2.628 2,555,057 2.6117 0.98%
2011-04-11 0 4.100 4.080 4.110 4.060 4.250 3,747,000 15,401,180 4.1103 2.596 2.584 2.603 2.571 2.691 5,917,058 2.6028 -2.38%
2011-04-08 0 4.200 4.200 4.220 4.100 4.230 2,822,000 11,809,720 4.1849 2.660 2.660 2.672 2.596 2.679 4,456,348 2.6501 2.44%
2011-04-07 0 4.100 4.090 4.100 4.040 4.300 7,577,000 31,202,020 4.1180 2.596 2.590 2.596 2.558 2.723 11,965,185 2.6077 -3.76%
2011-04-06 0 4.260 4.250 4.280 4.210 4.340 2,391,000 10,214,050 4.2719 2.698 2.691 2.710 2.666 2.748 3,775,737 2.7052 -0.47%
2011-04-04 0 4.280 4.270 4.280 4.210 4.340 2,228,000 9,520,574 4.2731 2.710 2.704 2.710 2.666 2.748 3,518,336 2.7060 -1.38%
2011-04-01 0 4.340 4.340 4.350 4.190 4.350 2,518,000 10,764,274 4.2749 2.748 2.748 2.755 2.653 2.755 3,976,288 2.7071 0.93%
2011-03-31 0 4.300 4.290 4.300 4.250 4.590 3,821,000 16,541,927 4.3292 2.723 2.717 2.723 2.691 2.907 6,033,915 2.7415 -6.52%
2011-03-30 0 4.600 4.580 4.600 4.450 4.620 1,301,000 5,913,260 4.5452 2.913 2.900 2.913 2.818 2.926 2,054,468 2.8782 2.68%
2011-03-29 0 4.480 4.470 4.520 4.460 4.690 728,000 3,317,000 4.5563 2.837 2.831 2.862 2.824 2.970 1,149,618 2.8853 -3.03%
2011-03-28 0 4.620 4.620 4.630 4.530 4.650 1,157,000 5,302,110 4.5826 2.926 2.926 2.932 2.869 2.945 1,827,071 2.9020 1.99%
2011-03-25 0 4.530 4.510 4.530 4.490 4.650 1,210,000 5,492,210 4.5390 2.869 2.856 2.869 2.843 2.945 1,910,766 2.8743 0.00%
2011-03-24 0 4.530 4.500 4.510 4.500 4.670 933,000 4,297,240 4.6058 2.869 2.850 2.856 2.850 2.957 1,473,343 2.9167 -1.09%
2011-03-23 0 4.580 4.580 4.600 4.530 4.650 576,000 2,645,800 4.5934 2.900 2.900 2.913 2.869 2.945 909,588 2.9088 -1.51%
2011-03-22 0 4.650 4.630 4.660 4.630 4.770 2,213,000 10,416,780 4.7071 2.945 2.932 2.951 2.932 3.021 3,494,649 2.9808 0.00%
2011-03-21 0 4.650 4.660 4.670 4.480 4.660 1,100,000 5,070,425 4.6095 2.945 2.951 2.957 2.837 2.951 1,737,060 2.9190 3.56%
2011-03-18 0 4.490 4.440 4.490 4.390 4.520 1,913,000 8,595,350 4.4931 2.843 2.812 2.843 2.780 2.862 3,020,905 2.8453 3.22%
2011-03-17 0 4.350 4.340 4.370 4.300 4.550 3,033,000 13,223,280 4.3598 2.755 2.748 2.767 2.723 2.881 4,789,548 2.7609 -4.40%
2011-03-16 0 4.550 4.550 4.590 4.430 4.650 2,645,000 12,062,680 4.5606 2.881 2.881 2.907 2.805 2.945 4,176,840 2.8880 2.02%
2011-03-15 0 4.460 4.460 4.480 4.360 4.560 2,142,000 9,546,490 4.4568 2.824 2.824 2.837 2.761 2.888 3,382,530 2.8223 -3.04%
2011-03-14 0 4.600 4.560 4.600 4.380 4.630 2,204,000 9,980,740 4.5285 2.913 2.888 2.913 2.774 2.932 3,480,437 2.8677 1.55%
2011-03-11 0 4.530 4.460 4.530 4.300 4.620 3,554,000 16,004,930 4.5034 2.869 2.824 2.869 2.723 2.926 5,612,283 2.8518 0.89%
2011-03-10 0 4.490 4.490 4.500 4.470 4.630 1,614,000 7,298,230 4.5218 2.843 2.843 2.850 2.831 2.932 2,548,741 2.8635 -3.23%
2011-03-09 0 4.640 4.590 4.640 4.520 4.700 3,270,000 15,178,030 4.6416 2.938 2.907 2.938 2.862 2.976 5,163,806 2.9393 0.22%
2011-03-08 0 4.630 4.620 4.630 4.460 4.670 4,117,000 18,690,556 4.5398 2.932 2.926 2.932 2.824 2.957 6,501,342 2.8749 2.21%
2011-03-07 0 4.530 4.500 4.550 4.420 4.580 3,373,000 15,142,210 4.4892 2.869 2.850 2.881 2.799 2.900 5,326,458 2.8428 5.35%
2011-03-04 0 4.300 4.280 4.300 4.270 4.450 739,000 3,195,070 4.3235 2.723 2.710 2.723 2.704 2.818 1,166,988 2.7379 1.18%
2011-03-03 0 4.250 4.250 4.270 4.190 4.320 629,000 2,679,350 4.2597 2.691 2.691 2.704 2.653 2.736 993,282 2.6975 1.92%
2011-03-02 0 4.170 4.160 4.180 4.040 4.170 386,000 1,587,320 4.1122 2.641 2.634 2.647 2.558 2.641 609,550 2.6041 -0.48%
2011-03-01 0 4.190 4.160 4.200 4.040 4.240 1,960,000 8,173,650 4.1702 2.653 2.634 2.660 2.558 2.685 3,095,125 2.6408 3.71%
2011-02-28 0 4.040 4.040 4.100 3.990 4.150 2,092,000 8,533,560 4.0791 2.558 2.558 2.596 2.527 2.628 3,303,572 2.5831 2.02%
2011-02-25 0 3.960 3.960 4.000 3.960 4.070 980,000 3,920,510 4.0005 2.508 2.508 2.533 2.508 2.577 1,547,563 2.5333 -0.75%
2011-02-24 0 3.990 3.960 3.970 3.950 4.100 944,000 3,791,580 4.0165 2.527 2.508 2.514 2.501 2.596 1,490,713 2.5435 -0.99%
2011-02-23 0 4.030 4.020 4.050 3.920 4.160 3,095,000 12,395,150 4.0049 2.552 2.546 2.565 2.482 2.634 4,887,455 2.5361 -3.59%
2011-02-22 0 4.180 4.150 4.180 4.100 4.250 764,000 3,173,590 4.1539 2.647 2.628 2.647 2.596 2.691 1,206,467 2.6305 -1.65%
2011-02-21 0 4.250 4.250 4.270 4.200 4.300 447,000 1,908,440 4.2694 2.691 2.691 2.704 2.660 2.723 705,878 2.7036 0.95%
2011-02-18 0 4.210 4.210 4.240 4.170 4.390 2,608,000 11,063,770 4.2422 2.666 2.666 2.685 2.641 2.780 4,118,411 2.6864 -3.44%
2011-02-17 0 4.360 4.360 4.390 4.350 4.450 1,967,000 8,642,880 4.3939 2.761 2.761 2.780 2.755 2.818 3,106,179 2.7825 -1.80%
2011-02-16 0 4.440 4.370 4.440 4.360 4.470 1,408,000 6,189,140 4.3957 2.812 2.767 2.812 2.761 2.831 2,223,437 2.7836 0.91%
2011-02-15 0 4.400 4.390 4.410 4.280 4.470 965,000 4,242,500 4.3964 2.786 2.780 2.793 2.710 2.831 1,523,875 2.7840 -0.45%
2011-02-14 0 4.420 4.390 4.400 4.230 4.440 1,473,000 6,466,790 4.3902 2.799 2.780 2.786 2.679 2.812 2,326,081 2.7801 3.76%
2011-02-11 0 4.260 4.250 4.280 4.010 4.290 1,150,000 4,809,430 4.1821 2.698 2.691 2.710 2.539 2.717 1,816,017 2.6483 3.90%
2011-02-10 0 4.100 4.100 4.140 4.010 4.170 2,332,000 9,540,520 4.0911 2.596 2.596 2.622 2.539 2.641 3,682,567 2.5907 -1.44%
2011-02-09 0 4.160 4.160 4.200 4.160 4.220 464,000 1,939,482 4.1799 2.634 2.634 2.660 2.634 2.672 732,723 2.6469 -1.19%
2011-02-08 0 4.210 4.210 4.260 4.120 4.260 530,000 2,230,070 4.2077 2.666 2.666 2.698 2.609 2.698 836,947 2.6645 0.72%
2011-02-07 0 4.180 4.190 4.200 4.150 4.380 540,000 2,275,760 4.2144 2.647 2.653 2.660 2.628 2.774 852,739 2.6688 -3.24%
2011-02-02 0 4.320 4.310 4.360 4.240 4.380 673,000 2,898,420 4.3067 2.736 2.729 2.761 2.685 2.774 1,062,765 2.7272 2.61%
2011-02-01 0 4.210 4.200 4.210 4.170 4.230 623,000 2,618,330 4.2028 2.666 2.660 2.666 2.641 2.679 983,808 2.6614 1.20%
2011-01-31 0 4.160 4.150 4.160 4.120 4.190 722,000 2,996,170 4.1498 2.634 2.628 2.634 2.609 2.653 1,140,143 2.6279 -2.35%
2011-01-28 0 4.260 4.230 4.250 4.090 4.270 1,430,000 5,948,210 4.1596 2.698 2.679 2.691 2.590 2.704 2,258,178 2.6341 1.43%
2011-01-27 0 4.200 4.180 4.220 4.160 4.280 3,080,000 12,956,360 4.2066 2.660 2.647 2.672 2.634 2.710 4,863,768 2.6639 -1.18%
2011-01-26 0 4.250 4.230 4.250 4.160 4.290 6,980,000 29,748,594 4.2620 2.691 2.679 2.691 2.634 2.717 11,022,435 2.6989 2.41%
2011-01-25 0 4.150 4.150 4.160 4.120 4.540 6,060,000 25,811,550 4.2593 2.628 2.628 2.634 2.609 2.875 9,569,621 2.6972 -6.95%
2011-01-24 0 4.460 4.460 4.500 4.410 4.890 5,826,000 27,012,570 4.6366 2.824 2.824 2.850 2.793 3.097 9,200,101 2.9361 -0.45%
2011-01-21 0 4.480 4.440 4.480 4.430 4.760 3,366,000 15,314,700 4.5498 2.837 2.812 2.837 2.805 3.014 5,315,404 2.8812 -4.88%
2011-01-20 0 4.710 4.710 4.750 4.660 4.830 1,265,000 5,985,980 4.7320 2.983 2.983 3.008 2.951 3.059 1,997,619 2.9966 -1.46%
2011-01-19 0 4.780 4.760 4.790 4.700 4.880 1,843,000 8,865,460 4.8103 3.027 3.014 3.033 2.976 3.090 2,910,365 3.0462 0.63%
2011-01-18 0 4.750 4.720 4.750 4.700 4.780 722,000 3,424,530 4.7431 3.008 2.989 3.008 2.976 3.027 1,140,143 3.0036 0.85%
2011-01-17 0 4.710 4.700 4.730 4.700 4.830 1,415,000 6,761,430 4.7784 2.983 2.976 2.995 2.976 3.059 2,234,491 3.0259 -1.88%
2011-01-14 0 4.800 4.800 4.850 4.730 4.940 2,416,000 11,669,980 4.8303 3.040 3.040 3.071 2.995 3.128 3,815,215 3.0588 -2.83%
2011-01-13 0 4.940 4.900 4.940 4.840 5.000 1,822,000 8,951,587 4.9131 3.128 3.103 3.128 3.065 3.166 2,877,203 3.1112 0.00%
2011-01-12 0 4.940 4.910 4.930 4.900 5.000 655,000 3,230,117 4.9315 3.128 3.109 3.122 3.103 3.166 1,034,340 3.1229 0.82%
2011-01-11 0 4.900 4.900 4.920 4.870 5.100 1,755,000 8,701,455 4.9581 3.103 3.103 3.116 3.084 3.230 2,771,400 3.1397 -4.11%
2011-01-10 0 5.110 5.090 5.120 5.090 5.230 2,052,000 10,615,530 5.1733 3.236 3.223 3.242 3.223 3.312 3,240,406 3.2760 -1.54%
2011-01-07 0 5.190 5.180 5.190 5.150 5.320 1,667,000 8,658,210 5.1939 3.287 3.280 3.287 3.261 3.369 2,632,435 3.2890 -0.38%
2011-01-06 0 5.210 5.200 5.210 5.150 5.220 3,318,000 17,249,630 5.1988 3.299 3.293 3.299 3.261 3.306 5,239,605 3.2922 0.97%
2011-01-05 0 5.160 5.160 5.190 5.150 5.280 1,182,000 6,150,320 5.2033 3.268 3.268 3.287 3.261 3.344 1,866,550 3.2950 -0.39%
2011-01-04 0 5.180 5.180 5.200 5.130 5.300 1,679,200 8,739,062 5.2043 3.280 3.280 3.293 3.249 3.356 2,651,701 3.2956 -2.08%
2011-01-03 0 5.290 5.290 5.300 5.040 5.300 2,074,000 10,786,590 5.2009 3.350 3.350 3.356 3.192 3.356 3,275,148 3.2935 2.72%
2010-12-31 0 5.150 5.140 5.160 4.970 5.190 2,265,000 11,619,790 5.1302 3.261 3.255 3.268 3.147 3.287 3,576,764 3.2487 3.62%
2010-12-30 0 4.970 4.960 5.000 4.830 5.030 1,219,000 6,024,760 4.9424 3.147 3.141 3.166 3.059 3.185 1,924,978 3.1298 2.69%
2010-12-29 0 4.840 4.800 4.840 4.740 4.850 1,367,000 6,562,890 4.8009 3.065 3.040 3.065 3.002 3.071 2,158,692 3.0402 0.41%
2010-12-28 0 4.820 4.790 4.830 4.720 5.030 3,787,000 18,308,130 4.8345 3.052 3.033 3.059 2.989 3.185 5,980,224 3.0614 -1.63%
2010-12-24 0 4.900 4.860 4.900 4.820 5.100 1,988,000 9,727,670 4.8932 3.103 3.078 3.103 3.052 3.230 3,139,341 3.0986 -3.92%
2010-12-23 0 5.100 5.080 5.130 5.020 5.180 1,289,000 6,578,300 5.1034 3.230 3.217 3.249 3.179 3.280 2,035,518 3.2318 -1.54%
2010-12-22 0 5.180 5.130 5.150 5.050 5.420 3,601,000 18,646,490 5.1781 3.280 3.249 3.261 3.198 3.432 5,686,503 3.2791 -4.43%
2010-12-21 0 5.420 5.380 5.400 5.020 5.470 3,348,000 17,273,850 5.1595 3.432 3.407 3.420 3.179 3.464 5,286,979 3.2672 4.43%
2010-12-20 0 5.190 5.180 5.220 4.800 5.260 2,690,000 13,673,760 5.0832 3.287 3.280 3.306 3.040 3.331 4,247,901 3.2189 1.76%
2010-12-17 0 5.100 5.100 5.150 4.820 5.150 5,845,000 29,433,250 5.0356 3.230 3.230 3.261 3.052 3.261 9,230,105 3.1888 5.81%
2010-12-16 0 4.820 4.820 4.830 4.800 4.950 8,069,000 39,192,380 4.8572 3.052 3.052 3.059 3.040 3.135 12,742,125 3.0758 -2.63%
2010-12-15 0 4.950 4.910 4.960 4.650 4.970 15,326,000 73,867,850 4.8198 3.135 3.109 3.141 2.945 3.147 24,201,983 3.0521 7.61%
2010-12-14 0 4.600 4.590 4.600 4.460 4.600 2,790,000 12,673,090 4.5423 2.913 2.907 2.913 2.824 2.913 4,405,816 2.8764 2.91%
2010-12-13 0 4.470 4.470 4.490 4.370 4.560 4,090,000 18,364,140 4.4900 2.831 2.831 2.843 2.767 2.888 6,458,705 2.8433 1.13%
2010-12-10 0 4.420 4.420 4.430 4.320 4.490 1,070,000 4,725,368 4.4162 2.799 2.799 2.805 2.736 2.843 1,689,686 2.7966 0.91%
2010-12-09 0 4.380 4.350 4.380 4.250 4.390 1,820,000 7,889,746 4.3350 2.774 2.755 2.774 2.691 2.780 2,874,045 2.7452 1.15%
2010-12-08 0 4.330 4.310 4.330 4.240 4.370 3,497,000 15,157,496 4.3344 2.742 2.729 2.742 2.685 2.767 5,522,272 2.7448 1.41%
2010-12-07 0 4.270 4.240 4.280 4.180 4.360 1,944,000 8,357,380 4.2991 2.704 2.685 2.710 2.647 2.761 3,069,859 2.7224 -2.06%
2010-12-06 0 4.360 4.360 4.370 4.310 4.460 2,923,000 12,747,490 4.3611 2.761 2.761 2.767 2.729 2.824 4,615,842 2.7617 -2.02%
2010-12-03 0 4.450 4.410 4.430 4.190 4.500 7,426,000 32,490,190 4.3752 2.818 2.793 2.805 2.653 2.850 11,726,734 2.7706 5.45%
2010-12-02 1 - - - - - 0 0 - 2.672 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 2.672 - - - - 0 - 0.00%
2010-11-30 1 4.220 4.110 4.230 4.000 4.220 1,613,000 6,768,420 4.1962 2.672 2.603 2.679 2.533 2.672 2,547,162 2.6572 5.24%
2010-11-29 0 4.010 4.010 4.090 3.880 4.100 3,010,000 12,019,060 3.9930 2.539 2.539 2.590 2.457 2.596 4,753,228 2.5286 1.01%
2010-11-26 0 3.970 3.960 3.980 3.930 3.980 715,000 2,831,460 3.9601 2.514 2.508 2.520 2.489 2.520 1,129,089 2.5077 0.00%
2010-11-25 0 3.970 3.970 3.980 3.950 3.990 419,000 1,665,330 3.9745 2.514 2.514 2.520 2.501 2.527 661,662 2.5169 0.00%
2010-11-24 0 3.970 3.970 3.980 3.910 3.970 1,015,000 3,992,260 3.9333 2.514 2.514 2.520 2.476 2.514 1,602,833 2.4908 0.25%
2010-11-23 0 3.960 3.950 3.960 3.910 4.000 2,662,000 10,529,970 3.9557 2.508 2.501 2.508 2.476 2.533 4,203,685 2.5049 0.51%
2010-11-22 0 3.940 3.940 3.950 3.910 4.000 691,000 2,745,030 3.9725 2.495 2.495 2.501 2.476 2.533 1,091,190 2.5156 -0.25%
2010-11-19 0 3.950 3.950 3.990 3.890 4.020 2,102,000 8,353,070 3.9739 2.501 2.501 2.527 2.463 2.546 3,319,364 2.5165 -0.75%
2010-11-18 0 3.980 3.990 4.010 3.800 4.010 2,923,000 11,365,845 3.8884 2.520 2.527 2.539 2.406 2.539 4,615,842 2.4624 5.29%
2010-11-17 0 3.780 3.780 3.790 3.750 3.900 2,061,400 7,875,354 3.8204 2.394 2.394 2.400 2.375 2.470 3,255,250 2.4193 -3.32%
2010-11-16 0 3.910 3.900 3.910 3.900 4.060 2,666,000 10,628,040 3.9865 2.476 2.470 2.476 2.470 2.571 4,210,002 2.5245 -2.01%
2010-11-15 0 3.990 3.980 3.990 3.980 4.080 1,403,000 5,634,270 4.0159 2.527 2.520 2.527 2.520 2.584 2,215,541 2.5431 -1.72%
2010-11-12 0 4.060 4.050 4.060 4.040 4.240 4,044,000 16,821,890 4.1597 2.571 2.565 2.571 2.558 2.685 6,386,064 2.6342 -0.98%
2010-11-11 0 4.100 4.080 4.100 4.100 4.250 3,330,000 13,908,230 4.1766 2.596 2.584 2.596 2.596 2.691 5,258,554 2.6449 -0.73%
2010-11-10 0 4.130 4.100 4.130 4.020 4.150 2,832,000 11,615,660 4.1016 2.615 2.596 2.615 2.546 2.628 4,472,140 2.5973 2.74%
2010-11-09 0 4.020 4.000 4.040 3.990 4.070 2,966,000 11,901,830 4.0128 2.546 2.533 2.558 2.527 2.577 4,683,745 2.5411 -1.23%
2010-11-08 0 4.070 4.070 4.080 4.020 4.150 1,955,000 7,921,580 4.0520 2.577 2.577 2.584 2.546 2.628 3,087,229 2.5659 -0.73%
2010-11-05 0 4.100 4.070 4.080 4.000 4.260 6,487,000 26,834,070 4.1366 2.596 2.577 2.584 2.533 2.698 10,243,916 2.6195 2.50%
2010-11-04 0 4.000 3.990 4.000 4.000 4.090 2,195,000 8,828,480 4.0221 2.533 2.527 2.533 2.533 2.590 3,466,224 2.5470 -0.99%
2010-11-03 0 4.040 4.030 4.040 4.000 4.060 1,425,000 5,746,090 4.0323 2.558 2.552 2.558 2.533 2.571 2,250,282 2.5535 1.51%
2010-11-02 0 3.980 3.980 3.990 3.980 4.100 2,294,000 9,221,170 4.0197 2.520 2.520 2.527 2.520 2.596 3,622,560 2.5455 -2.69%
2010-11-01 0 4.090 4.070 4.090 4.040 4.190 1,950,808 7,972,970 4.0870 2.590 2.577 2.590 2.558 2.653 3,080,610 2.5881 -0.73%
2010-10-29 0 4.120 4.110 4.130 3.920 4.140 2,001,000 8,003,780 3.9999 2.609 2.603 2.615 2.482 2.622 3,159,870 2.5329 1.48%
2010-10-28 0 4.060 4.020 4.050 4.000 4.230 2,248,000 9,159,720 4.0746 2.571 2.546 2.565 2.533 2.679 3,549,919 2.5803 -3.33%
2010-10-27 0 4.200 4.190 4.200 4.120 4.360 3,048,000 12,860,470 4.2193 2.660 2.653 2.660 2.609 2.761 4,813,235 2.6719 -0.47%
2010-10-26 0 4.220 4.220 4.240 4.160 4.650 6,906,000 29,824,060 4.3186 2.672 2.672 2.685 2.634 2.945 10,905,578 2.7348 -6.64%
2010-10-25 0 4.520 4.490 4.550 4.450 4.620 8,462,000 38,475,680 4.5469 2.862 2.843 2.881 2.818 2.926 13,362,729 2.8793 1.12%
2010-10-22 0 4.470 4.470 4.490 4.090 4.530 13,159,500 57,090,630 4.3384 2.831 2.831 2.843 2.590 2.869 20,780,764 2.7473 9.29%
2010-10-21 0 4.090 4.070 4.090 3.980 4.150 1,491,000 6,054,600 4.0608 2.590 2.577 2.590 2.520 2.628 2,354,506 2.5715 1.49%
2010-10-20 0 4.030 4.020 4.050 3.850 4.070 2,077,000 8,298,770 3.9956 2.552 2.546 2.565 2.438 2.577 3,279,885 2.5302 0.75%
2010-10-19 0 4.000 4.000 4.010 3.980 4.080 2,056,000 8,242,640 4.0091 2.533 2.533 2.539 2.520 2.584 3,246,723 2.5388 -1.23%
2010-10-18 0 4.050 4.040 4.050 4.020 4.120 1,582,000 6,430,000 4.0645 2.565 2.558 2.565 2.546 2.609 2,498,208 2.5738 0.25%
2010-10-15 0 4.040 4.030 4.040 4.020 4.230 8,037,000 33,048,680 4.1121 2.558 2.552 2.558 2.546 2.679 12,691,592 2.6040 1.51%
2010-10-14 0 3.980 3.970 4.000 3.940 4.100 5,572,000 22,319,810 4.0057 2.520 2.514 2.533 2.495 2.596 8,798,998 2.5366 -0.50%
2010-10-13 0 4.000 4.000 4.010 3.700 4.030 5,566,000 21,503,090 3.8633 2.533 2.533 2.539 2.343 2.552 8,789,524 2.4464 8.40%
2010-10-12 0 3.690 3.690 3.700 3.660 3.790 3,680,000 13,648,840 3.7089 2.337 2.337 2.343 2.318 2.400 5,811,255 2.3487 -0.27%
2010-10-11 0 3.700 3.680 3.700 3.670 3.860 7,507,000 27,935,650 3.7213 2.343 2.330 2.343 2.324 2.444 11,854,645 2.3565 -1.33%
2010-10-08 0 3.750 3.750 3.760 3.720 3.860 3,239,000 12,224,630 3.7742 2.375 2.375 2.381 2.356 2.444 5,114,852 2.3900 -2.60%
2010-10-07 0 3.850 3.850 3.860 3.820 3.890 1,742,000 6,701,490 3.8470 2.438 2.438 2.444 2.419 2.463 2,750,871 2.4361 -0.26%
2010-10-06 0 3.860 3.850 3.860 3.790 3.940 7,204,000 27,609,860 3.8326 2.444 2.438 2.444 2.400 2.495 11,376,164 2.4270 -0.52%
2010-10-05 0 3.880 3.870 3.880 3.800 3.910 1,783,000 6,886,750 3.8625 2.457 2.451 2.457 2.406 2.476 2,815,616 2.4459 2.11%
2010-10-04 0 3.800 3.840 3.860 3.140 3.940 4,149,000 15,940,077 3.8419 2.406 2.432 2.444 1.988 2.495 6,551,874 2.4329 -3.06%
2010-09-30 0 3.920 3.900 3.920 3.880 3.950 664,000 2,598,290 3.9131 2.482 2.470 2.482 2.457 2.501 1,048,553 2.4780 -0.76%
2010-09-29 0 3.950 3.950 3.980 3.870 4.040 2,463,000 9,715,500 3.9446 2.501 2.501 2.520 2.451 2.558 3,889,435 2.4979 1.80%
2010-09-28 0 3.880 3.870 3.880 3.840 3.920 1,173,000 4,556,580 3.8846 2.457 2.451 2.457 2.432 2.482 1,852,338 2.4599 0.00%
2010-09-27 0 3.880 3.860 3.880 3.820 3.910 2,148,000 8,304,755 3.8663 2.457 2.444 2.457 2.419 2.476 3,392,004 2.4483 0.78%
2010-09-24 0 3.850 3.820 3.850 3.740 3.870 3,981,000 15,129,300 3.8004 2.438 2.419 2.438 2.368 2.451 6,286,578 2.4066 -0.52%
2010-09-22 0 3.870 3.870 3.880 3.850 3.920 830,000 3,224,990 3.8855 2.451 2.451 2.457 2.438 2.482 1,310,691 2.4605 0.00%
2010-09-21 0 3.870 3.860 3.880 3.830 3.950 2,269,000 8,809,090 3.8824 2.451 2.444 2.457 2.425 2.501 3,583,081 2.4585 -1.28%
2010-09-20 0 3.920 3.910 3.930 3.830 3.950 2,517,000 9,714,340 3.8595 2.482 2.476 2.489 2.425 2.501 3,974,709 2.4440 0.26%
2010-09-17 0 3.910 3.900 3.910 3.740 3.930 2,694,000 10,341,420 3.8387 2.476 2.470 2.476 2.368 2.489 4,254,218 2.4309 3.44%
2010-09-16 0 3.780 3.770 3.800 3.750 3.850 3,974,000 15,016,720 3.7787 2.394 2.387 2.406 2.375 2.438 6,275,524 2.3929 -2.33%
2010-09-15 0 3.870 3.860 3.870 3.860 3.970 1,761,000 6,859,610 3.8953 2.451 2.444 2.451 2.444 2.514 2,780,875 2.4667 -1.28%
2010-09-14 0 3.920 3.920 3.940 3.910 4.080 3,037,000 12,038,970 3.9641 2.482 2.482 2.495 2.476 2.584 4,795,865 2.5103 -2.49%
2010-09-13 0 4.020 4.000 4.020 4.000 4.100 3,060,000 12,350,610 4.0361 2.546 2.533 2.546 2.533 2.596 4,832,185 2.5559 -1.23%
2010-09-10 0 4.070 4.050 4.070 3.960 4.110 2,132,000 8,556,410 4.0133 2.577 2.565 2.577 2.508 2.603 3,366,738 2.5415 -0.49%
2010-09-09 0 4.090 4.090 4.100 4.040 4.220 3,599,000 14,780,330 4.1068 2.590 2.590 2.596 2.558 2.672 5,683,344 2.6006 -0.73%
2010-09-08 0 4.120 4.120 4.130 4.070 4.290 11,630,800 48,890,990 4.2036 2.609 2.609 2.615 2.577 2.717 18,366,725 2.6619 -1.67%
2010-09-07 0 4.190 4.180 4.190 4.030 4.250 9,438,398 39,203,432 4.1536 2.653 2.647 2.653 2.552 2.691 14,904,603 2.6303 2.70%
2010-09-06 0 4.080 4.080 4.090 3.940 4.090 2,762,000 11,146,110 4.0355 2.584 2.584 2.590 2.495 2.590 4,361,600 2.5555 3.55%
2010-09-03 0 3.940 3.900 3.940 3.840 3.940 1,028,000 4,007,740 3.8986 2.495 2.470 2.495 2.432 2.495 1,623,362 2.4688 0.25%
2010-09-02 0 3.930 3.900 3.930 3.870 3.950 989,000 3,879,740 3.9229 2.489 2.470 2.489 2.451 2.501 1,561,775 2.4842 1.81%
2010-09-01 0 3.860 3.800 3.900 3.780 3.930 1,729,000 6,653,790 3.8483 2.444 2.406 2.470 2.394 2.489 2,730,342 2.4370 1.05%
2010-08-31 0 3.820 3.810 3.820 3.740 3.900 1,603,000 6,118,550 3.8169 2.419 2.413 2.419 2.368 2.470 2,531,370 2.4171 -3.78%
2010-08-30 0 3.970 3.920 3.970 3.840 4.030 1,708,865 6,736,961 3.9424 2.514 2.482 2.514 2.432 2.552 2,698,546 2.4965 2.06%
2010-08-27 0 3.890 3.890 3.900 3.880 4.000 2,080,000 8,163,630 3.9248 2.463 2.463 2.470 2.457 2.533 3,284,623 2.4854 -0.77%
2010-08-26 0 3.920 3.920 3.930 3.840 4.020 2,145,000 8,407,010 3.9194 2.482 2.482 2.489 2.432 2.546 3,387,267 2.4819 -1.75%
2010-08-25 0 3.990 3.980 3.990 3.940 4.080 1,638,000 6,541,240 3.9934 2.527 2.520 2.527 2.495 2.584 2,586,640 2.5289 -1.97%
2010-08-24 0 4.070 4.070 4.080 4.020 4.140 883,000 3,603,450 4.0809 2.577 2.577 2.584 2.546 2.622 1,394,385 2.5843 -0.73%
2010-08-23 0 4.100 4.080 4.130 4.020 4.250 1,827,000 7,521,850 4.1170 2.596 2.584 2.615 2.546 2.691 2,885,099 2.6071 -3.53%
2010-08-20 0 4.250 4.250 4.260 4.170 4.270 1,573,000 6,622,320 4.2100 2.691 2.691 2.698 2.641 2.704 2,483,996 2.6660 0.47%
2010-08-19 0 4.230 4.230 4.250 4.170 4.250 3,285,000 13,866,850 4.2213 2.679 2.679 2.691 2.641 2.691 5,187,493 2.6731 1.93%
2010-08-18 0 4.150 4.140 4.150 4.150 4.310 3,652,000 15,444,930 4.2292 2.628 2.622 2.628 2.628 2.729 5,767,039 2.6781 0.48%
2010-08-17 0 4.130 4.120 4.130 3.960 4.140 2,692,000 11,052,250 4.1056 2.615 2.609 2.615 2.508 2.622 4,251,060 2.5999 4.56%
2010-08-16 0 3.950 3.940 3.950 3.900 3.970 305,000 1,204,780 3.9501 2.501 2.495 2.501 2.470 2.514 481,639 2.5014 -0.50%
2010-08-13 0 3.970 3.970 3.990 3.950 4.000 1,071,000 4,255,060 3.9730 2.514 2.514 2.527 2.501 2.533 1,691,265 2.5159 -0.25%
2010-08-12 0 3.980 3.970 3.990 3.920 4.000 1,037,000 4,102,190 3.9558 2.520 2.514 2.527 2.482 2.533 1,637,574 2.5050 -0.50%
2010-08-11 0 4.000 4.000 4.020 3.880 4.040 3,668,000 14,621,130 3.9861 2.533 2.533 2.546 2.457 2.558 5,792,305 2.5242 1.27%
2010-08-10 0 3.950 3.930 3.960 3.900 4.010 1,467,000 5,793,260 3.9491 2.501 2.489 2.508 2.470 2.539 2,316,606 2.5008 -1.50%
2010-08-09 0 4.010 4.000 4.010 3.970 4.150 2,374,000 9,543,730 4.0201 2.539 2.533 2.539 2.514 2.628 3,748,891 2.5457 -0.74%
2010-08-06 0 4.040 4.010 4.040 3.970 4.090 2,085,310 8,371,870 4.0147 2.558 2.539 2.558 2.514 2.590 3,293,008 2.5423 0.50%
2010-08-05 0 4.020 4.020 4.030 3.950 4.060 1,728,000 6,931,570 4.0113 2.546 2.546 2.552 2.501 2.571 2,728,763 2.5402 2.03%
2010-08-04 0 3.940 3.940 3.950 3.900 4.010 4,517,000 17,865,780 3.9552 2.495 2.495 2.501 2.470 2.539 7,133,000 2.5047 0.25%
2010-08-03 0 3.930 3.930 3.970 3.920 4.060 1,126,000 4,466,510 3.9667 2.489 2.489 2.514 2.482 2.571 1,778,118 2.5119 -2.00%
2010-08-02 0 4.010 4.000 4.010 3.910 4.040 1,632,000 6,496,200 3.9805 2.539 2.533 2.539 2.476 2.558 2,577,165 2.5207 1.52%
2010-07-30 0 3.950 3.930 3.960 3.900 3.990 642,000 2,531,880 3.9437 2.501 2.489 2.508 2.470 2.527 1,013,811 2.4974 -0.25%
2010-07-29 0 3.960 3.960 3.990 3.940 4.040 1,055,000 4,223,560 4.0034 2.508 2.508 2.527 2.495 2.558 1,665,998 2.5352 -2.22%
2010-07-28 0 4.050 4.020 4.050 4.000 4.130 2,668,000 10,808,150 4.0510 2.565 2.546 2.565 2.533 2.615 4,213,160 2.5653 0.75%
2010-07-27 0 4.020 4.010 4.050 3.900 4.100 4,720,000 18,992,420 4.0238 2.546 2.539 2.565 2.470 2.596 7,453,566 2.5481 3.08%
2010-07-26 0 3.900 3.890 3.900 3.800 4.000 2,293,000 8,989,190 3.9203 2.470 2.463 2.470 2.406 2.533 3,620,980 2.4825 -1.02%
2010-07-23 0 3.940 3.920 3.940 3.790 3.990 4,585,000 17,828,720 3.8885 2.495 2.482 2.495 2.400 2.527 7,240,382 2.4624 3.14%
2010-07-22 0 3.820 3.830 3.850 3.690 3.840 1,126,000 4,240,400 3.7659 2.419 2.425 2.438 2.337 2.432 1,778,118 2.3848 1.06%
2010-07-21 0 3.780 3.760 3.790 3.700 3.850 1,733,000 6,551,220 3.7803 2.394 2.381 2.400 2.343 2.438 2,736,659 2.3939 -0.26%
2010-07-20 0 3.790 3.780 3.830 3.560 3.870 6,582,600 24,952,802 3.7907 2.400 2.394 2.425 2.254 2.451 10,394,883 2.4005 6.76%
2010-07-19 0 3.550 3.550 3.560 3.420 3.600 1,119,000 3,967,580 3.5456 2.248 2.248 2.254 2.166 2.280 1,767,064 2.2453 1.72%
2010-07-16 0 3.490 3.490 3.510 3.440 3.510 538,000 1,875,360 3.4858 2.210 2.210 2.223 2.178 2.223 849,580 2.2074 -1.41%
2010-07-15 0 3.540 3.510 3.550 3.490 3.680 7,575,000 27,428,796 3.6210 2.242 2.223 2.248 2.210 2.330 11,962,027 2.2930 -2.75%
2010-07-14 0 3.640 3.630 3.670 3.580 3.690 6,438,000 23,496,430 3.6496 2.305 2.299 2.324 2.267 2.337 10,166,538 2.3112 4.60%
2010-07-13 0 3.480 3.470 3.490 3.470 3.620 2,054,000 7,218,470 3.5143 2.204 2.197 2.210 2.197 2.292 3,243,565 2.2255 -2.25%
2010-07-12 0 3.560 3.560 3.570 3.520 3.620 1,839,000 6,594,110 3.5857 2.254 2.254 2.261 2.229 2.292 2,904,048 2.2707 1.71%
2010-07-09 0 3.500 3.500 3.510 3.330 3.510 3,044,000 10,506,840 3.4517 2.216 2.216 2.223 2.109 2.223 4,806,919 2.1858 3.24%
2010-07-08 0 3.390 3.380 3.390 3.330 3.390 2,393,000 8,038,450 3.3592 2.147 2.140 2.147 2.109 2.147 3,778,895 2.1272 3.04%
2010-07-07 0 3.290 3.280 3.290 3.200 3.330 1,133,000 3,712,130 3.2764 2.083 2.077 2.083 2.026 2.109 1,789,172 2.0748 1.54%
2010-07-06 0 3.240 3.230 3.240 3.050 3.240 2,412,000 7,694,910 3.1903 2.052 2.045 2.052 1.931 2.052 3,808,899 2.0202 4.52%
2010-07-05 0 3.100 3.090 3.100 3.030 3.180 2,969,400 9,240,490 3.1119 1.963 1.957 1.963 1.919 2.014 4,689,114 1.9706 -1.90%
2010-07-02 0 3.160 3.160 3.180 3.140 3.330 2,790,000 8,874,760 3.1809 2.001 2.001 2.014 1.988 2.109 4,405,816 2.0143 -3.07%
2010-06-30 0 3.260 3.230 3.260 3.000 3.340 2,046,000 6,617,040 3.2341 2.064 2.045 2.064 1.900 2.115 3,230,932 2.0480 -0.61%
2010-06-29 0 3.280 3.280 3.300 3.250 3.430 4,988,000 16,601,224 3.3282 2.077 2.077 2.090 2.058 2.172 7,876,777 2.1076 -3.53%
2010-06-28 0 3.400 3.390 3.400 3.380 3.560 5,887,000 20,140,860 3.4212 2.153 2.147 2.153 2.140 2.254 9,296,429 2.1665 -3.13%
2010-06-25 0 3.510 3.510 3.540 3.440 3.620 5,224,000 18,395,260 3.5213 2.223 2.223 2.242 2.178 2.292 8,249,456 2.2299 -1.96%
2010-06-24 0 3.580 3.580 3.590 3.520 3.630 1,221,000 4,375,180 3.5833 2.267 2.267 2.273 2.229 2.299 1,928,137 2.2691 0.85%
2010-06-23 0 3.550 3.520 3.570 3.400 3.620 5,797,000 20,372,450 3.5143 2.248 2.229 2.261 2.153 2.292 9,154,306 2.2254 -1.11%
2010-06-22 0 3.590 3.580 3.590 3.570 3.660 2,527,000 9,126,740 3.6117 2.273 2.267 2.273 2.261 2.318 3,990,501 2.2871 0.00%
2010-06-21 0 3.590 3.580 3.590 3.500 3.650 2,510,000 8,980,860 3.5780 2.273 2.267 2.273 2.216 2.311 3,963,655 2.2658 1.41%
2010-06-18 0 3.540 3.520 3.540 3.460 3.660 3,252,000 11,645,180 3.5809 2.242 2.229 2.242 2.191 2.318 5,135,381 2.2676 0.00%
2010-06-17 0 3.540 3.540 3.560 3.500 3.650 1,384,000 4,897,720 3.5388 2.242 2.242 2.254 2.216 2.311 2,185,537 2.2410 -1.67%
2010-06-15 0 3.600 3.600 3.620 3.440 3.620 3,143,000 11,203,580 3.5646 2.280 2.280 2.292 2.178 2.292 4,963,254 2.2573 2.56%
2010-06-14 0 3.510 3.500 3.520 3.410 3.610 2,047,000 7,238,330 3.5361 2.223 2.216 2.229 2.159 2.286 3,232,511 2.2392 -0.57%
2010-06-11 0 3.530 3.530 3.550 3.460 3.580 3,204,700 11,308,864 3.5288 2.235 2.235 2.248 2.191 2.267 5,060,687 2.2346 1.44%
2010-06-10 0 3.480 3.470 3.480 3.420 3.690 8,757,000 31,503,390 3.5975 2.204 2.197 2.204 2.166 2.337 13,828,577 2.2781 -0.57%
2010-06-09 0 3.500 3.490 3.500 3.300 3.540 8,731,000 29,890,990 3.4235 2.216 2.210 2.216 2.090 2.242 13,787,519 2.1680 8.70%
2010-06-08 0 3.220 3.210 3.240 3.200 3.400 3,421,000 11,164,400 3.2635 2.039 2.033 2.052 2.026 2.153 5,402,257 2.0666 -4.73%
2010-06-07 0 3.380 3.380 3.410 3.200 3.420 6,233,000 20,795,970 3.3364 2.140 2.140 2.159 2.026 2.166 9,842,814 2.1128 -2.03%
2010-06-04 0 3.450 3.420 3.440 3.230 3.490 6,434,000 21,923,430 3.4074 2.185 2.166 2.178 2.045 2.210 10,160,222 2.1578 8.15%
2010-06-03 0 3.190 3.190 3.200 3.030 3.290 5,420,000 17,335,660 3.1985 2.020 2.020 2.026 1.919 2.083 8,558,968 2.0254 5.63%
2010-06-02 0 3.020 2.990 3.020 2.860 3.040 2,232,000 6,644,860 2.9771 1.912 1.893 1.912 1.811 1.925 3,524,653 1.8853 -0.98%
2010-06-01 0 3.050 3.050 3.070 3.020 3.180 1,883,000 5,842,890 3.1030 1.931 1.931 1.944 1.912 2.014 2,973,531 1.9650 -0.97%
2010-05-31 0 3.080 3.080 3.120 3.030 3.280 1,986,000 6,251,120 3.1476 1.950 1.950 1.976 1.919 2.077 3,136,183 1.9932 -1.28%
2010-05-28 0 3.120 3.090 3.120 3.050 3.210 5,565,000 17,392,770 3.1254 1.976 1.957 1.976 1.931 2.033 8,787,944 1.9792 6.48%
2010-05-27 0 2.930 2.920 2.930 2.640 2.980 5,191,000 14,784,690 2.8481 1.855 1.849 1.855 1.672 1.887 8,197,344 1.8036 10.98%
2010-05-26 0 2.640 2.650 2.690 2.580 2.750 5,833,000 15,716,610 2.6944 1.672 1.678 1.703 1.634 1.741 9,211,155 1.7063 -0.38%
2010-05-25 0 2.650 2.620 2.650 2.600 2.880 5,142,000 13,890,270 2.7013 1.678 1.659 1.678 1.646 1.824 8,119,966 1.7106 -8.93%
2010-05-24 0 2.910 2.880 2.910 2.760 3.020 8,106,000 23,472,015 2.8956 1.843 1.824 1.843 1.748 1.912 12,800,553 1.8337 7.38%
2010-05-20 0 2.710 2.710 2.730 2.610 3.070 10,098,000 28,376,600 2.8101 1.716 1.716 1.729 1.653 1.944 15,946,211 1.7795 -9.67%
2010-05-19 0 3.000 2.970 3.000 2.930 3.280 2,996,000 9,229,620 3.0806 1.900 1.881 1.900 1.855 2.077 4,731,120 1.9508 -7.69%
2010-05-18 0 3.250 3.250 3.290 3.180 3.500 2,775,000 9,075,260 3.2704 2.058 2.058 2.083 2.014 2.216 4,382,129 2.0710 -5.80%
2010-05-17 0 3.450 3.440 3.450 3.400 3.670 3,431,000 12,003,060 3.4984 2.185 2.178 2.185 2.153 2.324 5,418,048 2.2154 -8.00%
2010-05-14 0 3.750 3.710 3.750 3.680 3.810 1,025,000 3,839,930 3.7463 2.375 2.349 2.375 2.330 2.413 1,618,624 2.3723 1.63%
2010-05-13 0 3.690 3.680 3.690 3.660 3.810 868,000 3,241,920 3.7349 2.337 2.330 2.337 2.318 2.413 1,370,698 2.3652 1.65%
2010-05-12 0 3.630 3.620 3.630 3.600 3.750 1,940,000 7,101,670 3.6607 2.299 2.292 2.299 2.280 2.375 3,063,542 2.3181 -1.89%
2010-05-11 0 3.700 3.690 3.700 3.670 3.910 2,528,000 9,536,470 3.7723 2.343 2.337 2.343 2.324 2.476 3,992,080 2.3888 -2.12%
2010-05-10 0 3.780 3.780 3.800 3.700 3.870 2,158,000 8,179,670 3.7904 2.394 2.394 2.406 2.343 2.451 3,407,796 2.4003 2.44%
2010-05-07 0 3.690 3.680 3.720 3.510 3.780 3,898,500 14,350,450 3.6810 2.337 2.330 2.356 2.223 2.394 6,156,299 2.3310 0.82%
2010-05-06 0 3.660 3.660 3.670 3.590 3.870 3,527,000 12,985,910 3.6819 2.318 2.318 2.324 2.273 2.451 5,569,646 2.3316 -6.15%
2010-05-05 0 3.900 3.830 3.840 3.630 3.980 8,157,000 30,920,600 3.7907 2.470 2.425 2.432 2.299 2.520 12,881,089 2.4005 1.83%
2010-05-04 0 3.830 3.810 3.830 3.780 4.040 8,021,000 30,983,960 3.8629 2.425 2.413 2.425 2.394 2.558 12,666,326 2.4462 -4.01%
2010-05-03 0 3.990 3.970 3.990 3.930 4.090 2,729,000 10,919,610 4.0013 2.527 2.514 2.527 2.489 2.590 4,309,488 2.5339 -1.48%
2010-04-30 0 4.050 4.020 4.030 4.000 4.170 4,560,000 18,431,510 4.0420 2.565 2.546 2.552 2.533 2.641 7,200,903 2.5596 -0.25%
2010-04-29 0 4.060 4.050 4.080 4.050 4.230 5,701,000 23,515,970 4.1249 2.571 2.565 2.584 2.565 2.679 9,002,708 2.6121 -4.47%
2010-04-28 0 4.250 4.240 4.250 4.030 4.330 3,729,000 15,804,830 4.2384 2.691 2.685 2.691 2.552 2.742 5,888,633 2.6840 1.19%
2010-04-27 0 4.200 4.210 4.250 4.050 4.280 9,545,000 39,921,430 4.1824 2.660 2.666 2.691 2.565 2.710 15,072,943 2.6485 -2.55%
2010-04-26 0 4.310 4.280 4.350 4.240 4.600 11,221,000 49,764,480 4.4349 2.729 2.710 2.755 2.685 2.913 17,719,591 2.8084 -3.15%
2010-04-23 0 4.450 4.390 4.440 4.260 4.520 8,109,000 35,541,670 4.3830 2.818 2.780 2.812 2.698 2.862 12,805,290 2.7755 -0.45%
2010-04-22 0 4.470 4.450 4.480 4.300 4.680 9,730,000 43,724,820 4.4938 2.831 2.818 2.837 2.723 2.964 15,365,085 2.8457 -2.40%
2010-04-21 0 4.580 4.570 4.580 4.340 4.650 14,964,000 67,434,490 4.5064 2.900 2.894 2.900 2.748 2.945 23,630,332 2.8537 6.51%
2010-04-20 0 4.300 4.300 4.320 4.120 4.350 14,883,000 63,293,090 4.2527 2.723 2.723 2.736 2.609 2.755 23,502,422 2.6930 2.63%
2010-04-19 0 4.190 4.170 4.180 4.090 4.640 35,140,000 152,139,960 4.3295 2.653 2.641 2.647 2.590 2.938 55,491,171 2.7417 -4.77%
2010-04-16 0 4.400 4.400 4.420 3.780 4.470 45,844,000 190,480,660 4.1550 2.786 2.786 2.799 2.394 2.831 72,394,344 2.6312 13.99%
2010-04-15 0 3.860 3.860 3.870 3.640 3.870 16,742,000 63,825,520 3.8123 2.444 2.444 2.451 2.305 2.451 26,438,053 2.4142 6.63%
2010-04-14 0 3.620 3.640 3.650 3.590 3.660 1,965,000 7,103,070 3.6148 2.292 2.305 2.311 2.273 2.318 3,103,021 2.2891 0.84%
2010-04-13 0 3.590 3.590 3.600 3.560 3.690 3,948,000 14,281,520 3.6174 2.273 2.273 2.280 2.254 2.337 6,234,466 2.2907 1.99%
2010-04-12 0 3.520 3.530 3.550 3.490 3.700 3,553,000 12,736,980 3.5849 2.229 2.235 2.248 2.210 2.343 5,610,704 2.2701 -3.30%
2010-04-09 0 3.640 3.640 3.660 3.590 3.690 8,278,000 30,065,260 3.6319 2.305 2.305 2.318 2.273 2.337 13,072,166 2.2999 -4.71%
2010-04-08 0 3.820 3.810 3.820 3.720 3.860 4,553,000 17,337,210 3.8079 2.419 2.413 2.419 2.356 2.444 7,189,849 2.4113 1.87%
2010-04-07 0 3.750 3.740 3.750 3.630 3.780 3,958,000 14,646,890 3.7006 2.375 2.368 2.375 2.299 2.394 6,250,258 2.3434 0.81%
2010-04-01 0 3.720 3.700 3.720 3.550 3.730 6,237,000 22,798,670 3.6554 2.356 2.343 2.356 2.248 2.362 9,849,130 2.3148 4.79%
2010-03-31 0 3.550 3.530 3.550 3.480 3.750 8,746,000 31,845,500 3.6412 2.248 2.235 2.248 2.204 2.375 13,811,206 2.3058 -3.53%
2010-03-30 0 3.680 3.660 3.670 3.600 3.850 15,508,000 57,985,320 3.7391 2.330 2.318 2.324 2.280 2.438 24,489,388 2.3678 8.24%
2010-03-29 1 - - - - - 0 0 - 2.153 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 2.153 - - - - 0 - 0.00%
2010-03-25 0 3.400 3.380 3.400 3.380 3.500 4,377,000 14,962,090 3.4183 2.153 2.140 2.153 2.140 2.216 6,911,920 2.1647 -2.86%
2010-03-24 0 3.500 3.500 3.510 3.420 3.630 3,753,000 13,117,480 3.4952 2.216 2.216 2.223 2.166 2.299 5,926,533 2.2133 -0.85%
2010-03-23 0 3.530 3.520 3.530 3.420 3.700 5,564,000 19,736,350 3.5472 2.235 2.229 2.235 2.166 2.343 8,786,365 2.2462 -3.81%
2010-03-22 0 3.670 3.640 3.680 3.590 3.750 5,115,000 18,877,610 3.6906 2.324 2.305 2.330 2.273 2.375 8,077,329 2.3371 -0.27%
2010-03-19 0 3.680 3.670 3.680 3.560 3.810 11,017,000 40,965,200 3.7184 2.330 2.324 2.330 2.254 2.413 17,397,445 2.3547 2.51%
2010-03-18 0 3.590 3.580 3.600 3.330 3.600 10,622,000 37,077,880 3.4907 2.273 2.267 2.280 2.109 2.280 16,773,683 2.2105 6.85%
2010-03-17 0 3.360 3.350 3.370 3.230 3.390 5,769,000 19,068,910 3.3054 2.128 2.121 2.134 2.045 2.147 9,110,090 2.0932 6.67%
2010-03-16 0 3.150 3.160 3.170 3.120 3.200 3,322,000 10,527,680 3.1691 1.995 2.001 2.007 1.976 2.026 5,245,921 2.0068 1.61%
2010-03-15 0 3.100 3.070 3.110 3.000 3.150 4,365,000 13,464,530 3.0847 1.963 1.944 1.969 1.900 1.995 6,892,970 1.9534 0.98%
2010-03-12 0 3.070 3.060 3.070 3.020 3.250 2,764,000 8,557,450 3.0960 1.944 1.938 1.944 1.912 2.058 4,364,758 1.9606 -3.76%
2010-03-11 0 3.190 3.180 3.200 3.100 3.270 1,336,000 4,236,130 3.1708 2.020 2.014 2.026 1.963 2.071 2,109,738 2.0079 -0.31%
2010-03-10 0 3.200 3.190 3.210 3.190 3.300 5,127,000 16,648,260 3.2472 2.026 2.020 2.033 2.020 2.090 8,096,279 2.0563 0.63%
2010-03-09 0 3.180 3.170 3.180 2.970 3.180 3,523,000 10,908,730 3.0964 2.014 2.007 2.014 1.881 2.014 5,563,329 1.9608 6.35%
2010-03-08 0 2.990 2.960 3.000 2.940 3.040 2,817,000 8,420,180 2.9891 1.893 1.874 1.900 1.862 1.925 4,448,453 1.8928 0.34%
2010-03-05 0 2.980 2.980 2.990 2.900 2.990 977,000 2,880,100 2.9479 1.887 1.887 1.893 1.836 1.893 1,542,825 1.8668 3.11%
2010-03-04 0 2.890 2.890 2.900 2.870 3.010 1,107,000 3,261,480 2.9462 1.830 1.830 1.836 1.817 1.906 1,748,114 1.8657 -2.03%
2010-03-03 0 2.950 2.940 2.950 2.940 3.010 1,971,000 5,851,780 2.9689 1.868 1.862 1.868 1.862 1.906 3,112,496 1.8801 -1.67%
2010-03-02 0 3.000 3.000 3.020 2.920 3.060 3,403,000 10,118,720 2.9735 1.900 1.900 1.912 1.849 1.938 5,373,832 1.8830 -2.28%
2010-03-01 0 3.070 3.060 3.070 3.060 3.120 3,220,000 9,969,130 3.0960 1.944 1.938 1.944 1.938 1.976 5,084,848 1.9606 -0.32%
2010-02-26 0 3.080 3.060 3.080 2.940 3.080 3,174,000 9,642,830 3.0381 1.950 1.938 1.950 1.862 1.950 5,012,208 1.9239 5.12%
2010-02-25 0 2.930 2.930 2.940 2.740 2.950 4,086,000 11,821,250 2.8931 1.855 1.855 1.862 1.735 1.868 6,452,388 1.8321 5.40%
2010-02-24 0 2.780 2.790 2.800 2.730 2.830 2,249,000 6,237,360 2.7734 1.760 1.767 1.773 1.729 1.792 3,551,498 1.7563 -1.07%
2010-02-23 0 2.810 2.790 2.810 2.660 2.820 985,000 2,711,950 2.7532 1.779 1.767 1.779 1.684 1.786 1,555,458 1.7435 3.69%
2010-02-22 0 2.710 2.710 2.720 2.670 2.730 2,022,000 5,476,930 2.7087 1.716 1.716 1.722 1.691 1.729 3,193,032 1.7153 3.83%
2010-02-19 0 2.610 2.610 2.620 2.590 2.720 2,434,000 6,357,160 2.6118 1.653 1.653 1.659 1.640 1.722 3,843,640 1.6539 -4.04%
2010-02-18 0 2.720 2.720 2.750 2.720 2.820 1,621,000 4,504,150 2.7786 1.722 1.722 1.741 1.722 1.786 2,559,795 1.7596 -2.51%
2010-02-17 0 2.790 2.780 2.790 2.780 2.920 893,000 2,507,370 2.8078 1.767 1.760 1.767 1.760 1.849 1,410,177 1.7781 -1.41%
2010-02-12 0 2.830 2.830 2.840 2.740 2.930 4,086,000 11,625,520 2.8452 1.792 1.792 1.798 1.735 1.855 6,452,388 1.8017 2.54%
2010-02-11 0 2.760 2.760 2.770 2.490 2.760 3,761,000 9,900,390 2.6324 1.748 1.748 1.754 1.577 1.748 5,939,166 1.6670 12.20%
2010-02-10 0 2.460 2.460 2.490 2.350 2.500 627,000 1,521,680 2.4269 1.558 1.558 1.577 1.488 1.583 990,124 1.5369 1.23%
2010-02-09 0 2.430 2.400 2.440 2.250 2.470 2,969,000 6,936,220 2.3362 1.539 1.520 1.545 1.425 1.564 4,688,483 1.4794 3.40%
2010-02-08 0 2.350 2.350 2.370 2.330 2.560 1,832,000 4,443,260 2.4254 1.488 1.488 1.501 1.475 1.621 2,892,994 1.5359 -6.37%
2010-02-05 0 2.510 2.510 2.540 2.490 2.600 2,702,000 6,859,270 2.5386 1.589 1.589 1.608 1.577 1.646 4,266,851 1.6076 -5.64%
2010-02-04 0 2.660 2.650 2.680 2.640 2.720 643,000 1,724,810 2.6824 1.684 1.678 1.697 1.672 1.722 1,015,391 1.6987 -2.56%
2010-02-03 0 2.730 2.730 2.740 2.640 2.740 1,241,000 3,339,890 2.6913 1.729 1.729 1.735 1.672 1.735 1,959,719 1.7043 2.63%
2010-02-02 0 2.660 2.660 2.690 2.650 2.810 1,006,000 2,757,550 2.7411 1.684 1.684 1.703 1.678 1.779 1,588,620 1.7358 -3.27%
2010-02-01 0 2.750 2.740 2.750 2.620 2.750 863,000 2,315,490 2.6831 1.741 1.735 1.741 1.659 1.741 1,362,803 1.6991 2.61%
2010-01-29 0 2.680 2.670 2.680 2.600 2.720 993,000 2,647,260 2.6659 1.697 1.691 1.697 1.646 1.722 1,568,091 1.6882 -2.55%
2010-01-28 0 2.750 2.730 2.750 2.650 2.750 2,080,000 5,615,010 2.6995 1.741 1.729 1.741 1.678 1.741 3,284,623 1.7095 5.36%
2010-01-27 0 2.610 2.600 2.630 2.600 2.760 4,472,000 12,026,690 2.6893 1.653 1.646 1.665 1.646 1.748 7,061,938 1.7030 -1.51%
2010-01-26 0 2.650 2.630 2.650 2.610 3.050 6,433,000 17,692,550 2.7503 1.678 1.665 1.678 1.653 1.931 10,158,643 1.7416 -11.37%
2010-01-25 0 2.990 2.980 3.000 2.960 3.090 1,438,000 4,323,920 3.0069 1.893 1.887 1.900 1.874 1.957 2,270,811 1.9041 -2.29%
2010-01-22 0 3.060 3.050 3.080 2.910 3.230 11,719,000 35,393,110 3.0201 1.938 1.931 1.950 1.843 2.045 18,506,005 1.9125 -6.99%
2010-01-21 0 3.290 3.250 3.290 3.220 3.340 4,451,000 14,589,560 3.2778 2.083 2.058 2.083 2.039 2.115 7,028,776 2.0757 0.00%
2010-01-20 0 3.290 3.270 3.280 3.230 3.450 6,037,000 19,878,170 3.2927 2.083 2.071 2.077 2.045 2.185 9,533,301 2.0851 -3.52%
2010-01-19 0 3.410 3.400 3.410 3.330 3.590 6,720,000 23,115,500 3.4398 2.159 2.153 2.159 2.109 2.273 10,611,857 2.1783 -2.57%
2010-01-18 0 3.500 3.500 3.520 3.480 3.590 3,094,000 10,853,560 3.5079 2.216 2.216 2.229 2.204 2.273 4,885,876 2.2214 -0.85%
2010-01-15 0 3.530 3.510 3.540 3.480 3.650 2,830,000 9,974,400 3.5245 2.235 2.223 2.242 2.204 2.311 4,468,982 2.2319 -2.49%
2010-01-14 0 3.620 3.600 3.620 3.500 3.670 4,168,000 14,907,520 3.5767 2.292 2.280 2.292 2.216 2.324 6,581,878 2.2649 2.55%
2010-01-13 0 3.530 3.500 3.530 3.500 3.560 3,396,000 11,943,930 3.5171 2.235 2.216 2.235 2.216 2.254 5,362,778 2.2272 -0.28%
2010-01-12 0 3.540 3.540 3.560 3.500 3.660 2,859,000 10,168,780 3.5568 2.242 2.242 2.254 2.216 2.318 4,514,777 2.2523 -1.67%
2010-01-11 0 3.600 3.600 3.620 3.560 3.770 2,660,000 9,656,280 3.6302 2.280 2.280 2.292 2.254 2.387 4,200,527 2.2988 -1.91%
2010-01-08 0 3.670 3.660 3.670 3.540 3.690 2,786,000 10,084,050 3.6195 2.324 2.318 2.324 2.242 2.337 4,399,499 2.2921 2.23%
2010-01-07 0 3.590 3.590 3.600 3.530 3.800 6,814,000 24,462,030 3.5900 2.273 2.273 2.280 2.235 2.406 10,760,297 2.2734 -4.27%
2010-01-06 0 3.750 3.730 3.760 3.690 3.860 4,549,000 17,174,720 3.7755 2.375 2.362 2.381 2.337 2.444 7,183,533 2.3908 -1.83%
2010-01-05 0 3.820 3.820 3.830 3.750 3.880 4,363,000 16,613,370 3.8078 2.419 2.419 2.425 2.375 2.457 6,889,812 2.4113 0.00%
2010-01-04 0 3.820 3.820 3.830 3.800 3.980 1,895,000 7,334,930 3.8707 2.419 2.419 2.425 2.406 2.520 2,992,481 2.4511 -1.29%
2009-12-31 0 3.870 3.860 3.870 3.790 3.870 1,116,000 4,293,430 3.8472 2.451 2.444 2.451 2.400 2.451 1,762,326 2.4362 1.31%
2009-12-30 0 3.820 3.810 3.820 3.730 3.850 4,683,000 17,770,750 3.7947 2.419 2.413 2.419 2.362 2.438 7,395,138 2.4030 -0.52%
2009-12-29 0 3.840 3.840 3.850 3.810 3.930 2,290,000 8,854,170 3.8664 2.432 2.432 2.438 2.413 2.489 3,616,243 2.4484 -2.29%
2009-12-28 0 3.930 3.930 3.950 3.880 3.990 3,087,000 12,107,880 3.9222 2.489 2.489 2.501 2.457 2.527 4,874,822 2.4838 -0.25%
2009-12-24 0 3.940 3.940 3.950 3.830 4.000 2,313,000 9,116,320 3.9413 2.495 2.495 2.501 2.425 2.533 3,652,563 2.4959 -0.25%
2009-12-23 0 3.950 3.950 3.960 3.560 4.090 14,243,000 55,749,860 3.9142 2.501 2.501 2.508 2.254 2.590 22,491,769 2.4787 3.67%
2009-12-22 1 - - - - - 0 0 - 2.413 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 2.413 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 2.413 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 2.413 - - - - 0 - 0.00%
2009-12-16 0 3.810 3.810 3.820 3.740 3.850 8,039,000 30,417,190 3.7837 2.413 2.413 2.419 2.368 2.438 12,694,750 2.3960 0.79%
2009-12-15 0 3.780 3.770 3.780 3.730 3.870 4,311,000 16,341,270 3.7906 2.394 2.387 2.394 2.362 2.451 6,807,696 2.4004 -1.31%
2009-12-14 0 3.830 3.810 3.830 3.700 3.900 8,455,000 31,994,220 3.7841 2.425 2.413 2.425 2.343 2.470 13,351,675 2.3963 0.26%
2009-12-11 0 3.820 3.820 3.840 3.770 4.080 5,600,000 21,685,010 3.8723 2.419 2.419 2.432 2.387 2.584 8,843,214 2.4522 -2.80%
2009-12-10 0 3.930 3.920 3.940 3.900 4.240 20,681,000 83,649,670 4.0448 2.489 2.482 2.495 2.470 2.685 32,658,307 2.5614 0.00%
2009-12-09 0 3.930 3.930 3.940 3.830 3.940 4,133,000 16,050,480 3.8835 2.489 2.489 2.495 2.425 2.495 6,526,608 2.4592 0.26%
2009-12-08 0 3.920 3.910 3.930 3.750 3.990 6,678,000 26,067,310 3.9035 2.482 2.476 2.489 2.375 2.527 10,545,533 2.4719 2.89%
2009-12-07 0 3.810 3.800 3.810 3.750 3.970 4,166,000 15,840,780 3.8024 2.413 2.406 2.413 2.375 2.514 6,578,720 2.4079 -1.55%
2009-12-04 0 3.870 3.860 3.880 3.760 4.000 6,924,000 27,138,820 3.9195 2.451 2.444 2.457 2.381 2.533 10,934,003 2.4821 0.00%
2009-12-03 0 3.870 3.820 3.870 3.790 3.940 4,489,000 17,240,290 3.8406 2.451 2.419 2.451 2.400 2.495 7,088,784 2.4321 2.11%
2009-12-02 0 3.790 3.780 3.800 3.750 4.000 10,109,000 38,662,050 3.8245 2.400 2.394 2.406 2.375 2.533 15,963,581 2.4219 -3.07%
2009-12-01 0 3.910 3.900 3.910 3.510 3.910 18,889,000 71,450,410 3.7826 2.476 2.470 2.476 2.223 2.476 29,828,478 2.3954 11.40%
2009-11-30 0 3.510 3.500 3.510 3.110 3.570 12,893,000 44,020,270 3.4143 2.223 2.216 2.223 1.969 2.261 20,359,922 2.1621 15.08%
2009-11-27 0 3.050 3.050 3.060 3.000 3.270 10,712,000 33,761,130 3.1517 1.931 1.931 1.938 1.900 2.071 16,915,806 1.9958 -8.13%
2009-11-26 0 3.320 3.300 3.310 3.190 3.470 5,032,000 16,709,740 3.3207 2.102 2.090 2.096 2.020 2.197 7,946,260 2.1028 -3.77%
2009-11-25 0 3.450 3.430 3.450 3.300 3.520 11,111,000 37,788,800 3.4010 2.185 2.172 2.185 2.090 2.229 17,545,885 2.1537 0.58%
2009-11-24 0 3.430 3.430 3.440 3.300 3.520 10,975,000 37,573,330 3.4235 2.172 2.172 2.178 2.090 2.229 17,331,121 2.1680 3.94%
2009-11-23 0 3.300 3.290 3.300 3.270 3.400 5,381,000 17,939,000 3.3338 2.090 2.083 2.090 2.071 2.153 8,497,382 2.1111 0.00%
2009-11-20 0 3.300 3.270 3.300 3.120 3.340 6,732,000 21,825,270 3.2420 2.090 2.071 2.090 1.976 2.115 10,630,807 2.0530 2.17%
2009-11-19 0 3.230 3.180 3.200 3.180 3.300 5,917,000 19,199,050 3.2447 2.045 2.014 2.026 2.014 2.090 9,343,804 2.0547 -2.12%
2009-11-18 0 3.300 3.300 3.340 3.200 3.500 8,126,000 27,092,770 3.3341 2.090 2.090 2.115 2.026 2.216 12,832,136 2.1113 -4.90%
2009-11-17 0 3.470 3.440 3.470 3.370 3.560 5,090,000 17,541,080 3.4462 2.197 2.178 2.197 2.134 2.254 8,037,850 2.1823 -0.86%
2009-11-16 0 3.500 3.500 3.510 3.400 3.520 8,447,000 29,348,090 3.4744 2.216 2.216 2.223 2.153 2.229 13,339,042 2.2002 5.11%
2009-11-13 0 3.330 3.330 3.360 3.150 3.390 8,818,000 28,981,230 3.2866 2.109 2.109 2.128 1.995 2.147 13,924,905 2.0813 4.06%
2009-11-12 0 3.200 3.200 3.210 3.030 3.240 5,709,000 18,203,540 3.1886 2.026 2.026 2.033 1.919 2.052 9,015,341 2.0192 3.23%
2009-11-11 0 3.100 3.100 3.110 3.040 3.180 2,339,000 7,192,370 3.0750 1.963 1.963 1.969 1.925 2.014 3,693,621 1.9472 -0.96%
2009-11-10 0 3.130 3.120 3.130 3.030 3.190 8,807,500 27,530,455 3.1258 1.982 1.976 1.982 1.919 2.020 13,908,323 1.9794 3.30%
2009-11-09 0 3.030 3.000 3.030 2.930 3.080 7,198,000 21,705,210 3.0155 1.919 1.900 1.919 1.855 1.950 11,366,689 1.9095 4.48%
2009-11-06 0 2.900 2.880 2.900 2.870 3.050 15,513,000 46,258,440 2.9819 1.836 1.824 1.836 1.817 1.931 24,497,283 1.8883 0.69%
2009-11-05 0 2.880 2.860 2.880 2.690 2.880 8,379,000 23,593,770 2.8158 1.824 1.811 1.824 1.703 1.824 13,231,660 1.7831 4.73%
2009-11-04 0 2.750 2.750 2.760 2.730 2.840 2,570,000 7,168,360 2.7892 1.741 1.741 1.748 1.729 1.798 4,058,404 1.7663 0.00%
2009-11-03 0 2.750 2.730 2.750 2.690 2.770 3,416,500 9,326,980 2.7300 1.741 1.729 1.741 1.703 1.754 5,395,150 1.7288 1.10%
2009-11-02 0 2.720 2.710 2.730 2.500 2.740 7,092,000 19,000,440 2.6791 1.722 1.716 1.729 1.583 1.735 11,199,299 1.6966 2.64%
2009-10-30 0 2.650 2.630 2.650 2.600 2.890 11,242,000 30,677,610 2.7288 1.678 1.665 1.678 1.646 1.830 17,752,753 1.7280 -7.02%
2009-10-29 0 2.850 2.850 2.860 2.570 2.880 9,358,000 25,378,890 2.7120 1.805 1.805 1.811 1.627 1.824 14,777,643 1.7174 5.95%
2009-10-28 0 2.690 2.690 2.700 2.570 2.780 16,021,000 43,051,240 2.6872 1.703 1.703 1.710 1.627 1.760 25,299,489 1.7017 -1.82%
2009-10-27 0 2.740 2.720 2.740 2.360 2.800 33,345,000 89,643,800 2.6884 1.735 1.722 1.735 1.494 1.773 52,656,605 1.7024 12.30%
2009-10-23 0 2.440 2.440 2.450 2.370 2.510 10,214,000 25,075,450 2.4550 1.545 1.545 1.551 1.501 1.589 16,129,392 1.5546 -0.41%
2009-10-22 0 2.450 2.450 2.460 2.300 2.460 8,503,000 20,371,650 2.3958 1.551 1.551 1.558 1.456 1.558 13,427,474 1.5172 3.81%
2009-10-21 0 2.360 2.350 2.380 2.220 2.420 15,466,000 36,454,140 2.3571 1.494 1.488 1.507 1.406 1.532 24,423,063 1.4926 4.89%
2009-10-20 0 2.250 2.200 2.250 2.160 2.320 6,914,000 15,530,650 2.2463 1.425 1.393 1.425 1.368 1.469 10,918,212 1.4225 0.00%
2009-10-19 0 2.250 2.220 2.250 2.080 2.280 7,210,000 15,942,490 2.2112 1.425 1.406 1.425 1.317 1.444 11,385,639 1.4002 7.14%
2009-10-16 0 2.100 2.090 2.100 2.050 2.210 5,266,000 11,109,490 2.1097 1.330 1.324 1.330 1.298 1.399 8,315,780 1.3360 -4.98%
2009-10-15 0 2.210 2.210 2.230 2.100 2.270 14,180,000 31,281,010 2.2060 1.399 1.399 1.412 1.330 1.437 22,392,282 1.3970 4.74%
2009-10-14 0 2.110 2.110 2.120 2.060 2.140 6,001,000 12,573,780 2.0953 1.336 1.336 1.342 1.305 1.355 9,476,452 1.3268 0.00%
2009-10-13 0 2.110 2.100 2.110 1.890 2.150 20,585,000 42,552,810 2.0672 1.336 1.330 1.336 1.197 1.361 32,506,709 1.3090 12.23%
2009-10-12 0 1.880 1.880 1.890 1.830 1.940 4,824,000 9,128,980 1.8924 1.191 1.191 1.197 1.159 1.229 7,617,798 1.1984 1.08%
2009-10-09 0 1.860 1.840 1.860 1.800 1.860 1,494,000 2,745,090 1.8374 1.178 1.165 1.178 1.140 1.178 2,359,243 1.1635 1.64%
2009-10-08 0 1.830 1.820 1.840 1.790 1.860 2,438,000 4,443,230 1.8225 1.159 1.153 1.165 1.134 1.178 3,849,957 1.1541 0.55%
2009-10-07 0 1.820 1.800 1.820 1.790 1.850 2,559,000 4,643,480 1.8146 1.153 1.140 1.153 1.134 1.172 4,041,033 1.1491 1.11%
2009-10-06 0 1.800 1.790 1.810 1.760 1.830 1,737,000 3,113,450 1.7924 1.140 1.134 1.146 1.115 1.159 2,742,976 1.1351 0.00%
2009-10-05 0 1.800 1.790 1.800 1.760 1.810 1,029,000 1,842,140 1.7902 1.140 1.134 1.140 1.115 1.146 1,624,941 1.1337 0.56%
2009-10-02 0 1.790 1.790 1.810 1.750 1.830 1,051,000 1,888,360 1.7967 1.134 1.134 1.146 1.108 1.159 1,659,682 1.1378 -1.65%
2009-09-30 0 1.820 1.810 1.820 1.790 1.880 3,281,000 5,933,790 1.8085 1.153 1.146 1.153 1.134 1.191 5,181,176 1.1453 -3.19%
2009-09-29 0 1.880 1.870 1.890 1.840 1.900 2,960,000 5,558,860 1.8780 1.191 1.184 1.197 1.165 1.203 4,674,271 1.1892 3.30%
2009-09-28 0 1.820 1.810 1.820 1.790 1.900 2,400,000 4,374,000 1.8225 1.153 1.146 1.153 1.134 1.203 3,789,949 1.1541 -3.19%
2009-09-25 0 1.880 1.850 1.870 1.800 1.880 2,618,000 4,780,390 1.8260 1.191 1.172 1.184 1.140 1.191 4,134,203 1.1563 2.73%
2009-09-24 0 1.830 1.820 1.840 1.800 1.920 1,963,000 3,599,790 1.8338 1.159 1.153 1.165 1.140 1.216 3,099,863 1.1613 -4.69%
2009-09-23 0 1.920 1.910 1.930 1.900 1.990 994,000 1,908,490 1.9200 1.216 1.210 1.222 1.203 1.260 1,569,671 1.2159 -1.54%
2009-09-22 0 1.950 1.940 1.950 1.930 2.040 2,118,000 4,148,130 1.9585 1.235 1.229 1.235 1.222 1.292 3,344,630 1.2402 -2.50%
2009-09-21 0 2.000 1.990 2.020 1.980 2.080 4,782,000 9,672,390 2.0227 1.267 1.260 1.279 1.254 1.317 7,551,474 1.2809 2.56%
2009-09-18 0 1.950 1.940 1.960 1.900 1.960 1,487,000 2,881,320 1.9377 1.235 1.229 1.241 1.203 1.241 2,348,189 1.2270 1.56%
2009-09-17 0 1.920 1.910 1.930 1.900 1.980 2,415,000 4,696,350 1.9447 1.216 1.210 1.222 1.203 1.254 3,813,636 1.2315 -1.54%
2009-09-16 0 1.950 1.940 1.950 1.940 1.980 1,802,000 3,529,590 1.9587 1.235 1.229 1.235 1.229 1.254 2,845,620 1.2404 0.52%
2009-09-15 0 1.940 1.930 1.950 1.890 1.960 412,000 792,620 1.9238 1.229 1.222 1.235 1.197 1.241 650,608 1.2183 0.00%
2009-09-14 0 1.940 1.910 1.940 1.910 1.980 2,887,000 5,602,210 1.9405 1.229 1.210 1.229 1.210 1.254 4,558,993 1.2288 -0.51%
2009-09-11 0 1.950 1.930 1.950 1.920 1.980 1,593,000 3,092,090 1.9410 1.235 1.222 1.235 1.216 1.254 2,515,579 1.2292 0.52%
2009-09-10 0 1.940 1.930 1.940 1.880 2.000 6,189,000 12,071,090 1.9504 1.229 1.222 1.229 1.191 1.267 9,773,331 1.2351 2.65%
2009-09-09 0 1.890 1.880 1.900 1.860 1.930 1,718,000 3,239,490 1.8856 1.197 1.191 1.203 1.178 1.222 2,712,972 1.1941 -2.07%
2009-09-08 0 1.930 1.930 1.940 1.890 1.940 1,250,000 2,399,660 1.9197 1.222 1.222 1.229 1.197 1.229 1,973,932 1.2157 1.05%
2009-09-07 0 1.910 1.910 1.930 1.900 1.950 3,478,000 6,685,170 1.9221 1.210 1.210 1.222 1.203 1.235 5,492,268 1.2172 -1.55%
2009-09-04 0 1.940 1.930 1.940 1.850 1.950 2,226,000 4,257,300 1.9125 1.229 1.222 1.229 1.172 1.235 3,515,178 1.2111 1.04%
2009-09-03 0 1.920 1.910 1.920 1.890 1.950 1,260,000 2,419,070 1.9199 1.216 1.210 1.216 1.197 1.235 1,989,723 1.2158 2.13%
2009-09-02 0 1.880 1.860 1.880 1.790 1.910 1,196,500 2,226,220 1.8606 1.191 1.178 1.191 1.134 1.210 1,889,448 1.1782 0.53%
2009-09-01 0 1.870 1.850 1.880 1.800 1.970 4,271,000 8,033,360 1.8809 1.184 1.172 1.191 1.140 1.248 6,744,530 1.1911 -2.60%
2009-08-31 0 1.920 1.930 1.950 1.900 2.150 4,005,000 7,927,770 1.9795 1.216 1.222 1.235 1.203 1.361 6,324,477 1.2535 -8.57%
2009-08-28 0 2.100 2.080 2.100 1.950 2.170 7,388,000 15,453,070 2.0916 1.330 1.317 1.330 1.235 1.374 11,666,727 1.3245 1.45%
2009-08-27 0 2.070 2.060 2.080 2.000 2.160 3,632,000 7,567,380 2.0835 1.311 1.305 1.317 1.267 1.368 5,735,456 1.3194 2.99%
2009-08-26 0 2.010 2.010 2.040 1.980 2.070 3,674,000 7,467,850 2.0326 1.273 1.273 1.292 1.254 1.311 5,801,780 1.2872 2.55%
2009-08-25 0 1.960 1.950 1.980 1.930 1.990 2,481,000 4,862,490 1.9599 1.241 1.235 1.254 1.222 1.260 3,917,860 1.2411 -2.49%
2009-08-24 0 2.010 1.990 2.020 1.920 2.020 3,410,000 6,723,410 1.9717 1.273 1.260 1.279 1.216 1.279 5,384,886 1.2486 5.79%
2009-08-21 0 1.900 1.890 1.900 1.780 1.900 3,109,857 5,803,590 1.8662 1.203 1.197 1.203 1.127 1.203 4,910,917 1.1818 3.26%
2009-08-20 0 1.840 1.820 1.840 1.770 1.840 1,907,000 3,457,770 1.8132 1.165 1.153 1.165 1.121 1.165 3,011,430 1.1482 4.55%
2009-08-19 0 1.760 1.760 1.780 1.740 1.870 2,854,000 5,110,350 1.7906 1.115 1.115 1.127 1.102 1.184 4,506,881 1.1339 -3.30%
2009-08-18 0 1.820 1.810 1.830 1.740 1.870 7,570,000 13,687,020 1.8081 1.153 1.146 1.159 1.102 1.184 11,954,131 1.1450 -1.09%
2009-08-17 0 1.840 1.840 1.850 1.800 2.000 5,208,000 9,727,960 1.8679 1.165 1.165 1.172 1.140 1.267 8,224,189 1.1828 -7.54%
2009-08-14 0 1.990 2.000 2.010 1.870 2.160 13,990,000 27,927,750 1.9963 1.260 1.267 1.273 1.184 1.368 22,092,245 1.2641 -8.29%
2009-08-13 0 2.170 2.180 2.190 2.160 2.300 6,632,000 14,663,800 2.2111 1.374 1.380 1.387 1.368 1.456 10,472,893 1.4002 -4.82%
2009-08-12 0 2.280 2.270 2.280 2.150 2.440 15,754,000 36,349,810 2.3073 1.444 1.437 1.444 1.361 1.545 24,877,857 1.4611 4.59%
2009-08-11 0 2.180 2.180 2.190 2.150 2.210 2,476,000 5,410,740 2.1853 1.380 1.380 1.387 1.361 1.399 3,909,964 1.3838 0.00%
2009-08-10 0 2.180 2.180 2.190 2.110 2.220 2,074,000 4,515,920 2.1774 1.380 1.380 1.387 1.336 1.406 3,275,148 1.3788 3.81%
2009-08-07 0 2.100 2.100 2.110 2.100 2.230 3,861,000 8,318,580 2.1545 1.330 1.330 1.336 1.330 1.412 6,097,081 1.3644 -5.41%
2009-08-06 0 2.220 2.220 2.230 2.150 2.280 6,728,000 14,813,840 2.2018 1.406 1.406 1.412 1.361 1.444 10,624,491 1.3943 -2.20%
2009-08-05 0 2.270 2.250 2.270 2.230 2.400 11,479,000 26,420,120 2.3016 1.437 1.425 1.437 1.412 1.520 18,127,011 1.4575 -1.30%
2009-08-04 0 2.300 2.300 2.310 2.120 2.300 10,815,000 23,690,350 2.1905 1.456 1.456 1.463 1.342 1.456 17,078,458 1.3871 8.49%
2009-08-03 0 2.120 2.120 2.130 2.070 2.250 9,365,000 20,032,430 2.1391 1.342 1.342 1.349 1.311 1.425 14,788,697 1.3546 -3.64%
2009-07-31 0 2.200 2.200 2.210 2.060 2.240 16,442,000 36,040,250 2.1920 1.393 1.393 1.399 1.305 1.418 25,964,309 1.3881 7.32%
2009-07-30 0 2.050 2.050 2.060 2.000 2.140 7,702,000 16,026,950 2.0809 1.298 1.298 1.305 1.267 1.355 12,162,578 1.3177 1.49%
2009-07-29 0 2.020 2.000 2.020 1.930 2.160 9,955,000 20,179,570 2.0271 1.279 1.267 1.279 1.222 1.368 15,720,393 1.2837 -1.46%
2009-07-28 0 2.050 2.040 2.050 1.870 2.090 9,412,000 18,799,490 1.9974 1.298 1.292 1.298 1.184 1.324 14,862,917 1.2649 8.47%
2009-07-27 0 1.890 1.890 1.900 1.840 1.920 7,084,000 13,409,540 1.8929 1.197 1.197 1.203 1.165 1.216 11,186,666 1.1987 1.61%
2009-07-24 0 1.860 1.850 1.870 1.780 1.950 15,035,500 27,986,925 1.8614 1.178 1.172 1.184 1.127 1.235 23,743,241 1.1787 5.68%
2009-07-23 0 1.760 1.750 1.760 1.720 1.810 8,769,000 15,432,120 1.7598 1.115 1.108 1.115 1.089 1.146 13,847,526 1.1144 2.33%
2009-07-22 0 1.720 1.720 1.730 1.680 1.740 5,725,000 9,836,260 1.7181 1.089 1.089 1.096 1.064 1.102 9,040,608 1.0880 0.00%
2009-07-21 0 1.720 1.710 1.720 1.680 1.730 3,452,000 5,883,690 1.7044 1.089 1.083 1.089 1.064 1.096 5,451,210 1.0793 1.18%
2009-07-20 0 1.700 1.700 1.710 1.650 1.760 9,352,000 15,843,030 1.6941 1.077 1.077 1.083 1.045 1.115 14,768,168 1.0728 -1.73%
2009-07-17 0 1.730 1.730 1.740 1.660 1.800 24,652,000 42,669,350 1.7309 1.096 1.096 1.102 1.051 1.140 38,929,093 1.0961 23.57%
2009-07-16 1 - - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2009-06-26 0 1.400 1.390 1.410 1.390 1.420 1,274,000 1,789,370 1.4045 0.887 0.880 0.893 0.880 0.899 2,011,831 0.8894 1.45%
2009-06-25 0 1.380 1.380 1.390 1.340 1.450 1,935,000 2,665,290 1.3774 0.874 0.874 0.880 0.849 0.918 3,055,646 0.8723 0.00%
2009-06-24 0 1.380 1.370 1.390 1.350 1.420 1,971,000 2,705,710 1.3728 0.874 0.868 0.880 0.855 0.899 3,112,496 0.8693 0.73%
2009-06-23 0 1.370 1.370 1.380 1.370 1.430 8,457,000 11,897,030 1.4068 0.868 0.868 0.874 0.868 0.906 13,354,833 0.8908 -6.80%
2009-06-22 0 1.470 1.460 1.470 1.460 1.550 2,312,000 3,451,960 1.4931 0.931 0.925 0.931 0.925 0.982 3,650,984 0.9455 1.38%
2009-06-19 0 1.450 1.450 1.470 1.440 1.490 847,000 1,243,120 1.4677 0.918 0.918 0.931 0.912 0.944 1,337,536 0.9294 -3.33%
2009-06-18 0 1.500 1.470 1.500 1.410 1.580 9,883,050 14,618,295 1.4791 0.950 0.931 0.950 0.893 1.001 15,606,773 0.9367 -2.60%
2009-06-17 0 1.540 1.540 1.560 1.520 1.600 4,166,000 6,488,630 1.5575 0.975 0.975 0.988 0.963 1.013 6,578,720 0.9863 -3.75%
2009-06-16 0 1.600 1.580 1.600 1.490 1.600 5,204,000 8,022,840 1.5417 1.013 1.001 1.013 0.944 1.013 8,217,873 0.9763 3.23%
2009-06-15 0 1.550 1.550 1.560 1.510 1.610 3,683,000 5,763,380 1.5649 0.982 0.982 0.988 0.956 1.020 5,815,993 0.9910 -4.91%
2009-06-12 0 1.630 1.620 1.630 1.580 1.660 8,962,000 14,588,730 1.6278 1.032 1.026 1.032 1.001 1.051 14,152,301 1.0308 5.16%
2009-06-11 0 1.550 1.530 1.550 1.520 1.580 4,386,000 6,776,760 1.5451 0.982 0.969 0.982 0.963 1.001 6,926,132 0.9784 1.31%
2009-06-10 0 1.530 1.530 1.540 1.480 1.600 8,246,950 12,639,560 1.5326 0.969 0.969 0.975 0.937 1.013 13,023,134 0.9705 -4.38%
2009-06-09 0 1.600 1.590 1.620 1.580 1.760 22,211,000 36,835,030 1.6584 1.013 1.007 1.026 1.001 1.115 35,074,399 1.0502 0.63%
2009-06-08 0 1.590 1.580 1.590 1.440 1.620 15,512,000 24,017,100 1.5483 1.007 1.001 1.007 0.912 1.026 24,495,704 0.9805 11.97%
2009-06-05 0 1.420 1.440 1.450 1.390 1.470 10,206,000 14,589,090 1.4295 0.899 0.912 0.918 0.880 0.931 16,116,758 0.9052 3.65%
2009-06-04 0 1.370 1.370 1.380 1.320 1.430 12,398,000 17,111,820 1.3802 0.868 0.868 0.874 0.836 0.906 19,578,245 0.8740 1.48%
2009-06-03 0 1.350 1.330 1.350 1.250 1.480 30,066,000 41,409,380 1.3773 0.855 0.842 0.855 0.792 0.937 47,478,587 0.8722 8.87%
2009-06-02 0 1.240 1.240 1.250 1.240 1.330 9,793,000 12,557,460 1.2823 0.785 0.785 0.792 0.785 0.842 15,464,571 0.8120 -6.77%
2009-06-01 0 1.330 1.320 1.340 1.250 1.350 18,095,000 23,724,480 1.3111 0.842 0.836 0.849 0.792 0.855 28,574,637 0.8303 9.02%
2009-05-29 0 1.220 1.220 1.230 1.190 1.250 10,756,000 13,137,310 1.2214 0.773 0.773 0.779 0.754 0.792 16,985,288 0.7735 2.52%
2009-05-27 0 1.190 1.180 1.190 1.160 1.260 26,352,000 31,849,730 1.2086 0.754 0.747 0.754 0.735 0.798 41,613,641 0.7654 3.48%
2009-05-26 0 1.150 1.150 1.160 1.140 1.170 6,980,000 8,064,760 1.1554 0.728 0.728 0.735 0.722 0.741 11,022,435 0.7317 1.77%
2009-05-25 0 1.130 1.120 1.130 1.080 1.140 8,846,000 9,800,750 1.1079 0.716 0.709 0.716 0.684 0.722 13,969,121 0.7016 0.89%
2009-05-22 0 1.120 1.120 1.140 1.090 1.200 7,154,000 8,170,510 1.1421 0.709 0.709 0.722 0.690 0.760 11,297,206 0.7232 -4.27%
2009-05-21 0 1.170 1.170 1.180 1.150 1.220 16,033,500 19,092,710 1.1908 0.741 0.741 0.747 0.728 0.773 25,319,228 0.7541 2.63%
2009-05-20 0 1.140 1.140 1.150 1.130 1.260 24,487,000 29,172,590 1.1914 0.722 0.722 0.728 0.716 0.798 38,668,534 0.7544 1.79%
2009-05-19 0 1.120 1.110 1.120 1.110 1.180 9,772,000 11,212,160 1.1474 0.709 0.703 0.709 0.703 0.747 15,431,409 0.7266 -0.88%
2009-05-18 0 1.130 1.130 1.140 1.080 1.160 7,952,000 8,935,200 1.1236 0.716 0.716 0.722 0.684 0.735 12,557,365 0.7116 0.00%
2009-05-15 0 1.130 1.130 1.140 1.090 1.220 16,211,000 18,649,490 1.1504 0.716 0.716 0.722 0.690 0.773 25,599,527 0.7285 -3.42%
2009-05-14 0 1.170 1.170 1.180 1.150 1.230 12,425,000 14,727,310 1.1853 0.741 0.741 0.747 0.728 0.779 19,620,882 0.7506 -4.10%
2009-05-13 0 1.220 1.210 1.220 1.150 1.310 31,166,000 38,683,950 1.2412 0.773 0.766 0.773 0.728 0.830 49,215,647 0.7860 7.02%
2009-05-12 0 1.140 1.130 1.140 1.100 1.220 34,717,000 39,828,570 1.1472 0.722 0.716 0.722 0.697 0.773 54,823,192 0.7265 -1.72%
2009-05-11 0 1.160 1.160 1.170 0.900 1.170 59,302,000 60,846,110 1.0260 0.735 0.735 0.741 0.570 0.741 93,646,483 0.6497 50.65%
2009-05-08 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-08 0 0.770 0.760 0.780 0.760 0.820 9,610,000 7,593,620 0.7902 0.488 0.481 0.494 0.481 0.519 15,175,588 0.5004 -3.75%
2009-04-07 0 0.800 0.790 0.800 0.740 0.820 13,111,000 10,353,260 0.7897 0.507 0.500 0.507 0.469 0.519 20,704,176 0.5001 8.11%
2009-04-06 0 0.740 0.730 0.740 0.730 0.780 2,085,000 1,559,280 0.7479 0.469 0.462 0.469 0.462 0.494 3,292,518 0.4736 -1.33%
2009-04-03 0 0.750 0.740 0.750 0.730 0.760 3,761,000 2,802,900 0.7453 0.475 0.469 0.475 0.462 0.481 5,939,166 0.4719 1.35%
2009-04-02 0 0.740 0.730 0.740 0.720 0.750 4,796,000 3,526,830 0.7354 0.469 0.462 0.469 0.456 0.475 7,573,582 0.4657 4.23%
2009-04-01 0 0.710 0.710 0.720 0.690 0.710 1,802,000 1,262,680 0.7007 0.450 0.450 0.456 0.437 0.450 2,845,620 0.4437 2.90%
2009-03-31 0 0.690 0.690 0.700 0.660 0.690 1,593,000 1,087,580 0.6827 0.437 0.437 0.443 0.418 0.437 2,515,579 0.4323 0.00%
2009-03-30 0 0.690 0.690 0.700 0.690 0.720 4,029,000 2,854,080 0.7084 0.437 0.437 0.443 0.437 0.456 6,362,377 0.4486 -4.17%
2009-03-27 0 0.720 0.720 0.730 0.700 0.750 9,301,000 6,783,050 0.7293 0.456 0.456 0.462 0.443 0.475 14,687,632 0.4618 1.41%
2009-03-26 0 0.710 0.700 0.710 0.650 0.720 14,216,000 9,753,420 0.6861 0.450 0.443 0.450 0.412 0.456 22,449,132 0.4345 9.23%
2009-03-25 0 0.650 0.650 0.660 0.640 0.660 2,740,000 1,797,170 0.6559 0.412 0.412 0.418 0.405 0.418 4,326,859 0.4154 0.00%
2009-03-24 0 0.650 0.650 0.660 0.640 0.690 6,585,000 4,311,430 0.6547 0.412 0.412 0.418 0.405 0.437 10,398,673 0.4146 -2.99%
2009-03-23 0 0.670 0.660 0.670 0.640 0.670 4,456,000 2,933,880 0.6584 0.424 0.418 0.424 0.405 0.424 7,036,672 0.4169 6.35%
2009-03-20 0 0.630 0.620 0.630 0.620 0.640 3,038,000 1,916,440 0.6308 0.399 0.393 0.399 0.393 0.405 4,797,444 0.3995 0.00%
2009-03-19 0 0.630 0.620 0.630 0.620 0.640 2,595,000 1,630,100 0.6282 0.399 0.393 0.399 0.393 0.405 4,097,882 0.3978 0.00%
2009-03-18 0 0.630 0.630 0.640 0.630 0.670 5,859,000 3,797,880 0.6482 0.399 0.399 0.405 0.399 0.424 9,252,213 0.4105 -1.56%
2009-03-17 0 0.640 0.630 0.640 0.620 0.660 8,272,000 5,245,310 0.6341 0.405 0.399 0.405 0.393 0.418 13,062,691 0.4015 1.59%
2009-03-16 0 0.630 0.620 0.630 0.610 0.640 5,343,000 3,325,360 0.6224 0.399 0.393 0.399 0.386 0.405 8,437,374 0.3941 1.61%
2009-03-13 0 0.620 0.610 0.620 0.600 0.640 6,989,000 4,330,600 0.6196 0.393 0.386 0.393 0.380 0.405 11,036,647 0.3924 3.33%
2009-03-12 0 0.600 0.590 0.600 0.590 0.610 4,166,000 2,494,400 0.5988 0.380 0.374 0.380 0.374 0.386 6,578,720 0.3792 1.69%
2009-03-11 0 0.590 0.590 0.600 0.580 0.620 6,147,000 3,697,640 0.6015 0.374 0.374 0.380 0.367 0.393 9,707,007 0.3809 3.51%
2009-03-10 0 0.570 0.570 0.580 0.560 0.590 2,761,000 1,580,190 0.5723 0.361 0.361 0.367 0.355 0.374 4,360,021 0.3624 1.79%
2009-03-09 0 0.560 0.550 0.560 0.550 0.580 3,167,000 1,793,780 0.5664 0.355 0.348 0.355 0.348 0.367 5,001,154 0.3587 -1.75%
2009-03-06 0 0.570 0.560 0.570 0.560 0.590 1,797,000 1,028,280 0.5722 0.361 0.355 0.361 0.355 0.374 2,837,724 0.3624 -1.72%
2009-03-05 0 0.580 0.580 0.590 0.580 0.620 4,503,000 2,699,860 0.5996 0.367 0.367 0.374 0.367 0.393 7,110,892 0.3797 -6.45%
2009-03-04 0 0.620 0.610 0.620 0.580 0.620 6,224,000 3,773,510 0.6063 0.393 0.386 0.393 0.367 0.393 9,828,601 0.3839 6.90%
2009-03-03 0 0.580 0.570 0.580 0.540 0.600 4,813,000 2,775,340 0.5766 0.367 0.361 0.367 0.342 0.380 7,600,427 0.3652 1.75%
2009-03-02 0 0.570 0.560 0.570 0.570 0.590 4,424,000 2,552,440 0.5770 0.361 0.355 0.361 0.361 0.374 6,986,139 0.3654 -6.56%
2009-02-27 0 0.610 0.610 0.620 0.580 0.630 6,840,000 4,145,930 0.6061 0.386 0.386 0.393 0.367 0.399 10,801,355 0.3838 1.67%
2009-02-26 0 0.600 0.600 0.610 0.600 0.660 42,060,000 26,894,610 0.6394 0.380 0.380 0.386 0.380 0.418 66,418,857 0.4049 -14.29%
2009-02-25 0 0.700 0.690 0.700 0.690 0.740 9,208,000 6,548,320 0.7112 0.443 0.437 0.443 0.437 0.469 14,540,771 0.4503 1.45%
2009-02-24 0 0.690 0.690 0.700 0.680 0.730 6,611,000 4,638,350 0.7016 0.437 0.437 0.443 0.431 0.462 10,439,731 0.4443 -6.76%
2009-02-23 0 0.740 0.740 0.750 0.720 0.760 5,146,000 3,786,810 0.7359 0.469 0.469 0.475 0.456 0.481 8,126,282 0.4660 0.00%
2009-02-20 0 0.740 0.740 0.750 0.730 0.770 7,488,000 5,620,650 0.7506 0.469 0.469 0.475 0.462 0.488 11,824,641 0.4753 -5.13%
2009-02-19 0 0.780 0.780 0.790 0.780 0.820 6,188,000 4,892,040 0.7906 0.494 0.494 0.500 0.494 0.519 9,771,752 0.5006 -1.27%
2009-02-18 0 0.790 0.790 0.800 0.770 0.810 8,899,000 7,003,620 0.7870 0.500 0.500 0.507 0.488 0.513 14,052,815 0.4984 1.28%
2009-02-17 0 0.780 0.780 0.790 0.770 0.860 17,339,000 14,173,460 0.8174 0.494 0.494 0.500 0.488 0.545 27,380,803 0.5176 -2.50%
2009-02-16 0 0.800 0.790 0.800 0.790 0.820 5,839,000 4,684,200 0.8022 0.507 0.500 0.507 0.500 0.519 9,220,630 0.5080 -2.44%
2009-02-13 0 0.820 0.810 0.820 0.790 0.840 11,835,000 9,653,830 0.8157 0.519 0.513 0.519 0.500 0.532 18,689,186 0.5165 5.13%
2009-02-12 0 0.780 0.780 0.790 0.780 0.910 44,774,000 37,930,360 0.8472 0.494 0.494 0.500 0.494 0.576 70,704,658 0.5365 -10.34%
2009-02-11 0 0.870 0.860 0.870 0.700 0.890 69,426,000 57,619,080 0.8299 0.551 0.545 0.551 0.443 0.564 109,633,751 0.5256 17.57%
2009-02-10 0 0.740 0.730 0.740 0.690 0.780 19,692,000 14,637,950 0.7433 0.469 0.462 0.469 0.437 0.494 31,096,532 0.4707 4.23%
2009-02-09 0 0.710 0.700 0.710 0.690 0.790 21,736,000 15,543,450 0.7151 0.450 0.443 0.450 0.437 0.500 34,324,305 0.4528 -8.97%
2009-02-06 0 0.780 0.770 0.780 0.760 0.830 9,508,000 7,511,690 0.7900 0.494 0.488 0.494 0.481 0.526 15,014,515 0.5003 -3.70%
2009-02-05 0 0.810 0.800 0.810 0.780 0.850 10,662,000 8,690,780 0.8151 0.513 0.507 0.513 0.494 0.538 16,836,849 0.5162 0.00%
2009-02-04 0 0.810 0.800 0.810 0.800 0.870 9,385,000 7,807,500 0.8319 0.513 0.507 0.513 0.507 0.551 14,820,280 0.5268 0.00%
2009-02-03 0 0.810 0.810 0.820 0.780 0.900 24,039,000 20,640,800 0.8586 0.513 0.513 0.519 0.494 0.570 37,961,077 0.5437 2.53%
2009-02-02 0 0.790 0.780 0.790 0.760 0.850 14,670,000 11,770,340 0.8023 0.500 0.494 0.500 0.481 0.538 23,166,064 0.5081 -7.06%
2009-01-30 0 0.850 0.850 0.870 0.760 0.940 62,406,451 54,646,302 0.8757 0.538 0.538 0.551 0.481 0.595 98,548,863 0.5545 8.97%
2009-01-29 0 0.780 0.780 0.790 0.560 0.780 62,539,000 40,356,500 0.6453 0.494 0.494 0.500 0.355 0.494 98,758,177 0.4086 52.94%
2009-01-23 0 0.510 0.510 0.520 0.430 0.540 17,460,000 8,659,355 0.4960 0.323 0.323 0.329 0.272 0.342 27,571,879 0.3141 17.24%
2009-01-22 0 0.435 0.435 0.440 0.430 0.530 14,920,000 6,907,845 0.4630 0.275 0.275 0.279 0.272 0.336 23,560,850 0.2932 -14.71%
2009-01-21 0 0.510 0.510 0.520 0.500 0.690 38,836,000 21,772,990 0.5606 0.323 0.323 0.329 0.317 0.437 61,327,692 0.3550 -42.70%
2009-01-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.564 - - - - 0 - 0.00%
2005-06-16 0 0.890 0.870 0.900 0.890 0.890 100,000 89,000 0.8900 0.564 0.551 0.570 0.564 0.564 157,915 0.5636 -1.11%
2005-06-15 0 0.900 0.880 0.900 0.890 0.930 1,985,000 1,786,730 0.9001 0.570 0.557 0.570 0.564 0.589 3,134,604 0.5700 -2.17%
2005-06-14 0 0.920 0.910 0.930 0.890 0.950 8,443,000 7,829,130 0.9273 0.583 0.576 0.589 0.564 0.602 13,332,725 0.5872 4.55%
2005-06-13 0 0.880 0.880 0.890 0.860 0.900 1,354,000 1,194,020 0.8818 0.557 0.557 0.564 0.545 0.570 2,138,163 0.5584 1.15%
2005-06-10 0 0.870 0.870 0.880 0.860 0.890 1,862,948 1,632,407 0.8762 0.551 0.551 0.557 0.545 0.564 2,941,866 0.5549 -1.14%
2005-06-09 0 0.880 0.870 0.880 0.870 0.930 3,669,000 3,268,590 0.8909 0.557 0.551 0.557 0.551 0.589 5,793,885 0.5641 -4.35%
2005-06-08 0 0.920 0.900 0.910 0.870 0.920 7,258,200 6,497,136 0.8951 0.583 0.570 0.576 0.551 0.583 11,461,753 0.5669 5.75%
2005-06-07 0 0.870 0.860 0.870 0.840 0.870 1,608,896 1,391,208 0.8647 0.551 0.545 0.551 0.532 0.551 2,540,681 0.5476 1.16%
2005-06-06 0 0.860 0.860 0.870 0.830 0.870 2,110,000 1,801,750 0.8539 0.545 0.545 0.551 0.526 0.551 3,331,997 0.5407 -1.15%
2005-06-03 0 0.870 0.860 0.870 0.840 0.890 3,461,000 2,974,020 0.8593 0.551 0.545 0.551 0.532 0.564 5,465,422 0.5442 2.35%
2005-06-02 0 0.850 0.850 0.860 0.840 0.870 3,058,948 2,600,148 0.8500 0.538 0.538 0.545 0.532 0.551 4,830,524 0.5383 0.00%
2005-06-01 0 0.850 0.850 0.860 0.840 0.900 5,428,000 4,687,050 0.8635 0.538 0.538 0.545 0.532 0.570 8,571,601 0.5468 -7.61%
2005-05-31 0 0.920 0.910 0.920 0.910 0.930 1,637,000 1,506,350 0.9202 0.583 0.576 0.583 0.576 0.589 2,585,061 0.5827 0.00%
2005-05-30 0 0.920 0.910 0.920 0.900 0.920 1,252,000 1,142,250 0.9123 0.583 0.576 0.583 0.570 0.583 1,977,090 0.5777 1.10%
2005-05-27 0 0.910 0.910 0.920 0.910 0.920 719,000 656,210 0.9127 0.576 0.576 0.583 0.576 0.583 1,135,406 0.5780 1.11%
2005-05-26 0 0.900 0.910 0.920 0.900 0.920 1,121,000 1,015,920 0.9063 0.570 0.576 0.583 0.570 0.583 1,770,222 0.5739 -2.17%
2005-05-25 0 0.920 0.910 0.920 0.900 0.930 2,344,000 2,149,540 0.9170 0.583 0.576 0.583 0.570 0.589 3,701,517 0.5807 1.10%
2005-05-24 0 0.910 0.900 0.910 0.890 0.910 1,740,000 1,568,980 0.9017 0.576 0.570 0.576 0.564 0.576 2,747,713 0.5710 1.11%
2005-05-23 0 0.900 0.910 0.920 0.890 0.930 2,575,000 2,344,670 0.9106 0.570 0.576 0.583 0.564 0.589 4,066,300 0.5766 -3.23%
2005-05-20 0 0.930 0.920 0.930 0.910 0.940 1,705,000 1,568,500 0.9199 0.589 0.583 0.589 0.576 0.595 2,692,443 0.5826 0.00%
2005-05-19 0 0.930 0.920 0.930 0.920 0.980 5,298,000 5,042,600 0.9518 0.589 0.583 0.589 0.583 0.621 8,366,313 0.6027 0.00%
2005-05-18 0 0.930 0.920 0.930 0.920 0.940 7,588,000 7,040,740 0.9279 0.589 0.583 0.589 0.583 0.595 11,982,556 0.5876 1.09%
2005-05-17 0 0.920 0.910 0.930 0.880 0.950 15,808,000 14,455,430 0.9144 0.583 0.576 0.589 0.557 0.602 24,963,131 0.5791 6.98%
2005-05-13 0 0.860 0.860 0.880 0.800 0.910 18,928,000 16,471,760 0.8702 0.545 0.545 0.557 0.507 0.576 29,890,065 0.5511 0.00%
2005-05-12 1 - - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2005-05-11 0 0.860 0.850 0.870 0.860 1.000 26,493,000 24,568,150 0.9273 0.545 0.538 0.551 0.545 0.633 41,836,300 0.5872 -16.50%
2005-05-10 0 1.030 1.020 1.030 1.010 1.160 12,537,000 13,312,710 1.0619 0.652 0.646 0.652 0.640 0.735 19,797,746 0.6724 -12.71%
2005-05-09 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2005-04-27 0 1.180 1.160 1.180 1.050 1.210 16,974,000 19,296,510 1.1368 0.747 0.735 0.747 0.665 0.766 26,804,415 0.7199 -16.31%
2005-04-26 0 1.410 1.400 1.410 1.410 1.470 2,592,000 3,706,590 1.4300 0.893 0.887 0.893 0.893 0.931 4,093,145 0.9056 -3.42%
2005-04-25 0 1.460 1.450 1.460 1.430 1.470 3,724,000 5,377,880 1.4441 0.925 0.918 0.925 0.906 0.931 5,880,738 0.9145 0.69%
2005-04-22 0 1.450 1.440 1.450 1.410 1.460 6,139,400 8,817,556 1.4362 0.918 0.912 0.918 0.893 0.925 9,695,006 0.9095 2.84%
2005-04-21 0 1.410 1.400 1.410 1.380 1.450 13,395,000 18,743,090 1.3993 0.893 0.887 0.893 0.874 0.918 21,152,653 0.8861 -2.76%
2005-04-20 0 1.450 1.440 1.450 1.430 1.570 11,982,000 17,463,580 1.4575 0.918 0.912 0.918 0.906 0.994 18,921,321 0.9230 -7.05%
2005-04-19 0 1.560 1.550 1.570 1.550 1.670 5,724,000 9,054,990 1.5819 0.988 0.982 0.994 0.982 1.058 9,039,029 1.0018 -3.70%
2005-04-18 0 1.620 1.610 1.620 1.600 1.670 4,420,000 7,165,610 1.6212 1.026 1.020 1.026 1.013 1.058 6,979,823 1.0266 -3.57%
2005-04-15 0 1.680 1.670 1.680 1.670 1.680 965,000 1,613,620 1.6721 1.064 1.058 1.064 1.058 1.064 1,523,875 1.0589 0.00%
2005-04-14 0 1.680 1.670 1.700 1.660 1.680 898,000 1,503,920 1.6747 1.064 1.058 1.077 1.051 1.064 1,418,073 1.0605 0.00%
2005-04-13 0 1.680 1.670 1.680 1.680 1.700 1,594,000 2,691,220 1.6883 1.064 1.058 1.064 1.064 1.077 2,517,158 1.0692 -0.59%
2005-04-12 0 1.690 1.690 1.700 1.670 1.720 2,375,000 4,042,445 1.7021 1.070 1.070 1.077 1.058 1.089 3,750,470 1.0779 -1.17%
2005-04-11 0 1.710 1.710 1.720 1.700 1.740 844,000 1,448,080 1.7157 1.083 1.083 1.089 1.077 1.102 1,332,799 1.0865 -1.16%
2005-04-08 0 1.730 1.730 1.740 1.690 1.750 1,902,000 3,285,300 1.7273 1.096 1.096 1.102 1.070 1.108 3,003,535 1.0938 0.58%
2005-04-07 0 1.720 1.710 1.720 1.700 1.760 3,266,000 5,615,390 1.7193 1.089 1.083 1.089 1.077 1.115 5,157,489 1.0888 -2.27%
2005-04-06 0 1.760 1.750 1.760 1.750 1.850 7,430,000 13,399,660 1.8035 1.115 1.108 1.115 1.108 1.172 11,733,051 1.1420 -1.68%
2005-04-04 0 1.790 1.780 1.790 1.730 1.800 3,198,000 5,650,850 1.7670 1.134 1.127 1.134 1.096 1.140 5,050,107 1.1190 2.87%
2005-04-01 0 1.740 1.720 1.740 1.660 1.740 2,328,000 3,968,750 1.7048 1.102 1.089 1.102 1.051 1.102 3,676,251 1.0796 2.35%
2005-03-31 0 1.700 1.700 1.710 1.670 1.710 1,588,000 2,673,940 1.6838 1.077 1.077 1.083 1.058 1.083 2,507,683 1.0663 1.80%
2005-03-30 0 1.670 1.650 1.670 1.610 1.670 1,214,000 1,987,670 1.6373 1.058 1.045 1.058 1.020 1.058 1,917,083 1.0368 -0.60%
2005-03-29 0 1.680 1.670 1.680 1.660 1.700 1,636,000 2,742,670 1.6764 1.064 1.058 1.064 1.051 1.077 2,583,482 1.0616 0.00%
2005-03-24 0 1.680 1.680 1.700 1.640 1.700 2,217,000 3,696,460 1.6673 1.064 1.064 1.077 1.039 1.077 3,500,965 1.0558 0.60%
2005-03-23 0 1.670 1.660 1.670 1.590 1.670 2,019,000 3,299,790 1.6344 1.058 1.051 1.058 1.007 1.058 3,188,295 1.0350 1.83%
2005-03-22 0 1.640 1.630 1.640 1.600 1.670 6,558,000 10,699,450 1.6315 1.039 1.032 1.039 1.013 1.058 10,356,036 1.0332 -1.20%
2005-03-21 0 1.660 1.660 1.670 1.660 1.830 8,423,000 14,513,410 1.7231 1.051 1.051 1.058 1.051 1.159 13,301,142 1.0911 -7.78%
2005-03-18 0 1.800 1.800 1.810 1.800 1.830 1,743,000 3,159,530 1.8127 1.140 1.140 1.146 1.140 1.159 2,752,451 1.1479 -1.64%
2005-03-17 0 1.830 1.820 1.830 1.730 1.840 6,914,000 12,435,530 1.7986 1.159 1.153 1.159 1.096 1.165 10,918,212 1.1390 2.23%
2005-03-16 0 1.790 1.780 1.790 1.760 1.840 13,671,000 24,374,210 1.7829 1.134 1.127 1.134 1.115 1.165 21,588,497 1.1290 -3.76%
2005-03-15 0 1.860 1.860 1.880 1.860 1.940 5,495,000 10,397,590 1.8922 1.178 1.178 1.191 1.178 1.229 8,677,404 1.1982 -2.11%
2005-03-14 0 1.900 1.890 1.900 1.890 2.000 8,257,000 15,865,560 1.9215 1.203 1.197 1.203 1.197 1.267 13,039,004 1.2168 -4.52%
2005-03-11 0 1.990 1.990 2.000 1.970 2.025 2,478,000 4,940,390 1.9937 1.260 1.260 1.267 1.248 1.282 3,913,122 1.2625 -1.73%
2005-03-10 0 2.025 2.025 2.050 1.950 2.050 3,791,000 7,643,155 2.0161 1.282 1.282 1.298 1.235 1.298 5,986,540 1.2767 1.25%
2005-03-09 0 2.000 2.000 2.025 1.900 2.025 5,469,000 10,772,260 1.9697 1.267 1.267 1.282 1.203 1.282 8,636,346 1.2473 5.26%
2005-03-08 0 1.900 1.890 1.900 1.880 1.980 10,653,000 20,421,170 1.9169 1.203 1.197 1.203 1.191 1.254 16,822,636 1.2139 -5.00%
2005-03-07 0 2.000 1.990 2.000 1.980 2.100 4,226,000 8,607,035 2.0367 1.267 1.260 1.267 1.254 1.330 6,673,469 1.2897 -3.61%
2005-03-04 0 2.075 2.075 2.100 2.025 2.175 5,839,000 12,196,325 2.0888 1.314 1.314 1.330 1.282 1.377 9,220,630 1.3227 -3.49%
2005-03-03 0 2.150 2.150 2.175 2.150 2.225 6,530,796 14,292,992 2.1886 1.361 1.361 1.377 1.361 1.409 10,313,077 1.3859 0.00%
2005-03-02 0 2.150 2.125 2.150 2.125 2.250 11,719,000 25,264,000 2.1558 1.361 1.346 1.361 1.346 1.425 18,506,005 1.3652 1.18%
2005-03-01 0 2.125 2.125 2.150 2.025 2.200 8,901,000 18,722,575 2.1034 1.346 1.346 1.361 1.282 1.393 14,055,974 1.3320 -3.41%
2005-02-28 0 2.200 2.200 2.225 2.175 2.400 7,631,000 17,039,400 2.2329 1.393 1.393 1.409 1.377 1.520 12,050,459 1.4140 -5.38%
2005-02-25 0 2.325 2.325 2.350 2.300 2.375 10,354,000 24,176,275 2.3350 1.472 1.472 1.488 1.456 1.504 16,350,472 1.4786 0.00%
2005-02-24 0 2.325 2.300 2.325 2.250 2.350 12,398,000 28,530,575 2.3012 1.472 1.456 1.472 1.425 1.488 19,578,245 1.4573 4.49%
2005-02-23 0 2.225 2.225 2.250 2.175 2.275 15,331,000 33,988,200 2.2170 1.409 1.409 1.425 1.377 1.441 24,209,879 1.4039 2.30%
2005-02-22 0 2.175 2.150 2.200 2.050 2.200 7,361,000 15,689,700 2.1315 1.377 1.361 1.393 1.298 1.393 11,624,090 1.3498 3.57%
2005-02-21 0 2.100 2.050 2.100 1.960 2.125 6,054,000 12,524,475 2.0688 1.330 1.298 1.330 1.241 1.346 9,560,147 1.3101 7.14%
2005-02-18 0 1.960 1.950 1.960 1.950 1.980 1,389,000 2,717,140 1.9562 1.241 1.235 1.241 1.235 1.254 2,193,433 1.2388 -2.00%
2005-02-17 0 2.000 1.990 2.000 1.910 2.000 3,465,000 6,760,570 1.9511 1.267 1.260 1.267 1.210 1.267 5,471,739 1.2355 4.17%
2005-02-16 0 1.920 1.910 1.920 1.920 1.980 3,073,000 5,936,720 1.9319 1.216 1.210 1.216 1.216 1.254 4,852,714 1.2234 -3.03%
2005-02-15 0 1.980 1.960 1.980 1.920 2.050 5,066,000 9,934,120 1.9609 1.254 1.241 1.254 1.216 1.298 7,999,951 1.2418 -2.22%
2005-02-14 0 2.025 2.000 2.025 1.940 2.050 12,724,000 25,409,050 1.9969 1.282 1.267 1.282 1.229 1.298 20,093,047 1.2646 7.14%
2005-02-08 0 1.890 1.880 1.890 1.790 1.910 5,348,000 9,893,750 1.8500 1.197 1.191 1.197 1.134 1.210 8,445,270 1.1715 5.00%
2005-02-07 0 1.800 1.790 1.800 1.680 1.810 6,658,000 11,719,620 1.7602 1.140 1.134 1.140 1.064 1.146 10,513,950 1.1147 6.51%
2005-02-04 0 1.690 1.680 1.690 1.630 1.700 3,626,000 6,087,510 1.6788 1.070 1.064 1.070 1.032 1.077 5,725,981 1.0631 4.32%
2005-02-03 0 1.620 1.620 1.630 1.600 1.630 847,000 1,371,100 1.6188 1.026 1.026 1.032 1.013 1.032 1,337,536 1.0251 1.25%
2005-02-02 0 1.600 1.600 1.620 1.570 1.630 1,486,000 2,384,730 1.6048 1.013 1.013 1.026 0.994 1.032 2,346,610 1.0162 1.27%
2005-02-01 0 1.580 1.560 1.580 1.560 1.630 885,000 1,404,150 1.5866 1.001 0.988 1.001 0.988 1.032 1,397,544 1.0047 -1.86%
2005-01-31 0 1.610 1.600 1.620 1.590 1.680 3,117,000 5,106,880 1.6384 1.020 1.013 1.026 1.007 1.064 4,922,196 1.0375 -4.17%
2005-01-28 0 1.680 1.670 1.680 1.590 1.680 5,209,000 8,563,700 1.6440 1.064 1.058 1.064 1.007 1.064 8,225,769 1.0411 5.66%
2005-01-27 0 1.590 1.580 1.590 1.510 1.610 7,100,000 10,901,500 1.5354 1.007 1.001 1.007 0.956 1.020 11,211,933 0.9723 5.30%
2005-01-26 0 1.510 1.500 1.510 1.500 1.520 4,879,000 7,330,770 1.5025 0.956 0.950 0.956 0.950 0.963 7,704,651 0.9515 0.00%
2005-01-25 0 1.510 1.500 1.510 1.500 1.510 1,609,000 2,425,280 1.5073 0.956 0.950 0.956 0.950 0.956 2,540,845 0.9545 0.67%
2005-01-24 0 1.500 1.500 1.520 1.490 1.520 4,997,971 7,502,138 1.5010 0.950 0.950 0.963 0.944 0.963 7,892,523 0.9505 -1.32%
2005-01-21 0 1.520 1.510 1.520 1.510 1.530 4,879,000 7,414,320 1.5196 0.963 0.956 0.963 0.956 0.969 7,704,651 0.9623 1.33%
2005-01-20 0 1.500 1.490 1.500 1.470 1.510 10,130,000 15,148,570 1.4954 0.950 0.944 0.950 0.931 0.956 15,996,743 0.9470 -0.66%
2005-01-19 0 1.510 1.500 1.510 1.500 1.550 6,092,000 9,205,730 1.5111 0.956 0.950 0.956 0.950 0.982 9,620,154 0.9569 0.00%
2005-01-18 0 1.510 1.510 1.520 1.470 1.530 4,205,000 6,350,410 1.5102 0.956 0.956 0.963 0.931 0.969 6,640,307 0.9563 3.42%
2005-01-17 0 1.460 1.450 1.460 1.450 1.610 6,365,000 9,429,530 1.4815 0.925 0.918 0.925 0.918 1.020 10,051,261 0.9381 -9.32%
2005-01-14 0 1.610 1.600 1.610 1.600 1.640 1,985,000 3,193,330 1.6087 1.020 1.013 1.020 1.013 1.039 3,134,604 1.0187 0.00%
2005-01-13 0 1.610 1.610 1.620 1.600 1.660 5,219,000 8,483,074 1.6254 1.020 1.020 1.026 1.013 1.051 8,241,560 1.0293 0.62%
2005-01-12 0 1.600 1.600 1.650 1.600 1.650 657,000 1,066,710 1.6236 1.013 1.013 1.045 1.013 1.045 1,037,499 1.0282 -2.44%
2005-01-11 0 1.640 1.630 1.640 1.640 1.710 1,160,000 1,940,810 1.6731 1.039 1.032 1.039 1.039 1.083 1,831,809 1.0595 -2.96%
2005-01-10 0 1.690 1.690 1.700 1.660 1.720 765,000 1,288,030 1.6837 1.070 1.070 1.077 1.051 1.089 1,208,046 1.0662 -1.74%
2005-01-07 0 1.720 1.720 1.730 1.640 1.720 2,933,000 4,940,350 1.6844 1.089 1.089 1.096 1.039 1.089 4,631,634 1.0667 1.18%
2005-01-06 0 1.700 1.700 1.710 1.660 1.730 2,127,000 3,631,920 1.7075 1.077 1.077 1.083 1.051 1.096 3,358,842 1.0813 1.80%
2005-01-05 0 1.670 1.650 1.670 1.630 1.700 2,993,000 4,942,630 1.6514 1.058 1.045 1.058 1.032 1.077 4,726,382 1.0458 -1.76%
2005-01-04 0 1.700 1.690 1.710 1.680 1.740 4,586,000 7,786,470 1.6979 1.077 1.070 1.083 1.064 1.102 7,241,961 1.0752 -2.30%
2005-01-03 0 1.740 1.740 1.750 1.600 1.760 5,531,000 9,430,050 1.7049 1.102 1.102 1.108 1.013 1.115 8,734,253 1.0797 6.75%
2004-12-31 0 1.630 1.630 1.650 1.530 1.640 3,999,000 6,370,480 1.5930 1.032 1.032 1.045 0.969 1.039 6,315,003 1.0088 7.95%
2004-12-30 0 1.510 1.500 1.510 1.450 1.540 7,057,000 10,590,900 1.5008 0.956 0.950 0.956 0.918 0.975 11,144,029 0.9504 6.34%
2004-12-29 0 1.420 1.420 1.430 1.380 1.450 10,409,000 14,671,650 1.4095 0.899 0.899 0.906 0.874 0.918 16,437,325 0.8926 -1.39%
2004-12-28 0 1.440 1.440 1.450 1.430 1.470 2,958,000 4,283,200 1.4480 0.912 0.912 0.918 0.906 0.931 4,671,112 0.9170 -0.69%
2004-12-24 0 1.450 1.450 1.470 1.360 1.480 3,027,000 4,327,410 1.4296 0.918 0.918 0.931 0.861 0.937 4,780,073 0.9053 5.84%
2004-12-23 0 1.370 1.360 1.380 1.360 1.420 5,341,000 7,428,720 1.3909 0.868 0.861 0.874 0.861 0.899 8,434,216 0.8808 -2.84%
2004-12-22 0 1.410 1.410 1.420 1.400 1.490 4,604,000 6,673,810 1.4496 0.893 0.893 0.899 0.887 0.944 7,270,386 0.9179 -4.73%
2004-12-21 0 1.480 1.480 1.490 1.450 1.570 4,706,000 7,078,890 1.5042 0.937 0.937 0.944 0.918 0.994 7,431,458 0.9526 -5.13%
2004-12-20 0 1.560 1.560 1.570 1.550 1.600 2,549,000 3,999,700 1.5691 0.988 0.988 0.994 0.982 1.013 4,025,242 0.9937 -0.64%
2004-12-17 0 1.570 1.570 1.580 1.540 1.640 6,157,000 9,704,810 1.5762 0.994 0.994 1.001 0.975 1.039 9,722,798 0.9981 -1.87%
2004-12-16 0 1.600 1.600 1.610 1.590 1.720 9,060,000 14,916,250 1.6464 1.013 1.013 1.020 1.007 1.089 14,307,058 1.0426 -5.33%
2004-12-15 0 1.690 1.680 1.690 1.570 1.700 8,671,000 14,427,500 1.6639 1.070 1.064 1.070 0.994 1.077 13,692,770 1.0537 7.64%
2004-12-14 0 1.570 1.560 1.590 1.560 1.920 18,333,000 31,372,230 1.7112 0.994 0.988 1.007 0.988 1.216 28,950,473 1.0837 -17.80%
2004-12-13 0 1.910 1.910 1.920 1.900 2.025 2,718,000 5,322,725 1.9583 1.210 1.210 1.216 1.203 1.282 4,292,117 1.2401 -5.68%
2004-12-10 0 2.025 2.025 2.050 2.000 2.075 2,508,000 5,139,375 2.0492 1.282 1.282 1.298 1.267 1.314 3,960,497 1.2977 1.25%
2004-12-09 0 2.000 2.000 2.025 1.990 2.050 2,016,000 4,052,265 2.0101 1.267 1.267 1.282 1.260 1.298 3,183,557 1.2729 -2.44%
2004-12-08 0 2.050 2.025 2.050 2.000 2.075 2,134,000 4,343,125 2.0352 1.298 1.282 1.298 1.267 1.314 3,369,896 1.2888 -1.20%
2004-12-07 0 2.075 2.050 2.075 2.050 2.125 8,335,000 17,317,175 2.0776 1.314 1.298 1.314 1.298 1.346 13,162,177 1.3157 0.00%
2004-12-06 0 2.075 2.075 2.100 2.050 2.125 6,943,000 14,555,312 2.0964 1.314 1.314 1.330 1.298 1.346 10,964,007 1.3276 1.22%
2004-12-03 0 2.050 2.050 2.075 2.025 2.125 14,539,000 29,885,308 2.0555 1.298 1.298 1.314 1.282 1.346 22,959,196 1.3017 0.00%
2004-12-02 0 2.050 2.025 2.050 2.025 2.075 1,052,000 2,153,500 2.0471 1.298 1.282 1.298 1.282 1.314 1,661,261 1.2963 0.00%
2004-12-01 0 2.050 2.025 2.050 2.000 2.075 11,303,000 23,024,275 2.0370 1.298 1.282 1.298 1.267 1.314 17,849,081 1.2899 -1.20%
2004-11-30 0 2.075 2.075 2.100 1.990 2.100 5,661,000 11,587,025 2.0468 1.314 1.314 1.330 1.260 1.330 8,939,542 1.2962 3.75%
2004-11-29 0 2.000 1.990 2.000 2.000 2.100 2,724,000 5,535,750 2.0322 1.267 1.260 1.267 1.267 1.330 4,301,592 1.2869 -1.23%
2004-11-26 0 2.025 2.000 2.025 2.000 2.125 5,819,000 11,860,700 2.0383 1.282 1.267 1.282 1.267 1.346 9,189,047 1.2907 -3.57%
2004-11-25 0 2.100 2.075 2.100 2.025 2.250 7,664,000 16,348,825 2.1332 1.330 1.314 1.330 1.282 1.425 12,102,571 1.3509 -6.67%
2004-11-24 0 2.250 2.250 2.275 2.250 2.325 2,242,000 5,122,775 2.2849 1.425 1.425 1.441 1.425 1.472 3,540,444 1.4469 -2.17%
2004-11-23 0 2.300 2.275 2.300 2.275 2.350 2,163,000 5,009,650 2.3161 1.456 1.441 1.456 1.441 1.488 3,415,692 1.4667 0.00%
2004-11-22 0 2.300 2.300 2.325 2.275 2.325 783,000 1,800,075 2.2989 1.456 1.456 1.472 1.441 1.472 1,236,471 1.4558 -2.13%
2004-11-19 0 2.350 2.325 2.350 2.300 2.350 4,084,000 9,466,525 2.3180 1.488 1.472 1.488 1.456 1.488 6,449,230 1.4679 1.08%
2004-11-18 0 2.325 2.300 2.325 2.275 2.375 6,032,000 13,958,425 2.3141 1.472 1.456 1.472 1.441 1.504 9,525,405 1.4654 -2.11%
2004-11-17 0 2.375 2.350 2.375 2.350 2.400 672,000 1,595,225 2.3738 1.504 1.488 1.504 1.488 1.520 1,061,186 1.5032 1.06%
2004-11-16 0 2.350 2.350 2.375 2.350 2.500 2,315,000 5,572,025 2.4069 1.488 1.488 1.504 1.488 1.583 3,655,722 1.5242 -5.05%
2004-11-15 0 2.475 2.450 2.475 2.325 2.475 4,357,000 10,464,475 2.4018 1.567 1.551 1.567 1.472 1.567 6,880,337 1.5209 5.32%
2004-11-12 0 2.350 2.325 2.350 2.300 2.400 2,213,000 5,224,175 2.3607 1.488 1.472 1.488 1.456 1.520 3,494,649 1.4949 0.00%
2004-11-11 0 2.350 2.325 2.350 2.275 2.350 1,762,000 4,086,675 2.3193 1.488 1.472 1.488 1.441 1.488 2,782,454 1.4687 0.00%
2004-11-10 0 2.350 2.325 2.375 2.325 2.400 3,207,000 7,573,250 2.3615 1.488 1.472 1.504 1.472 1.520 5,064,319 1.4954 1.08%
2004-11-09 0 2.325 2.325 2.350 2.300 2.375 5,065,000 11,805,900 2.3309 1.472 1.472 1.488 1.456 1.504 7,998,372 1.4760 0.00%
2004-11-08 0 2.325 2.300 2.325 2.300 2.375 6,465,000 15,068,300 2.3308 1.472 1.456 1.472 1.456 1.504 10,209,175 1.4760 1.09%
2004-11-05 0 2.300 2.300 2.325 2.225 2.300 2,349,000 5,309,875 2.2605 1.456 1.456 1.472 1.409 1.456 3,709,413 1.4315 2.22%
2004-11-04 0 2.250 2.250 2.275 2.225 2.300 3,059,000 6,932,525 2.2663 1.425 1.425 1.441 1.409 1.456 4,830,606 1.4351 -1.10%
2004-11-03 0 2.275 2.250 2.275 2.225 2.325 4,521,000 10,236,525 2.2642 1.441 1.425 1.441 1.409 1.472 7,139,317 1.4338 -1.09%
2004-11-02 0 2.300 2.275 2.300 2.275 2.375 2,741,000 6,330,200 2.3094 1.456 1.441 1.456 1.441 1.504 4,328,438 1.4625 -2.13%
2004-11-01 0 2.350 2.325 2.350 2.300 2.350 651,000 1,521,550 2.3373 1.488 1.472 1.488 1.456 1.488 1,028,024 1.4801 0.00%
2004-10-29 0 2.350 2.325 2.350 2.275 2.375 2,980,000 6,898,675 2.3150 1.488 1.472 1.488 1.441 1.504 4,705,853 1.4660 -2.08%
2004-10-28 0 2.400 2.375 2.400 2.375 2.525 4,091,000 10,015,900 2.4483 1.520 1.504 1.520 1.504 1.599 6,460,284 1.5504 2.13%
2004-10-27 0 2.350 2.350 2.375 2.300 2.375 4,959,000 11,519,250 2.3229 1.488 1.488 1.504 1.456 1.504 7,830,982 1.4710 1.08%
2004-10-26 0 2.325 2.325 2.350 2.300 2.350 1,140,000 2,659,175 2.3326 1.472 1.472 1.488 1.456 1.488 1,800,226 1.4771 1.09%
2004-10-25 0 2.300 2.300 2.325 2.300 2.400 1,111,000 2,619,900 2.3581 1.456 1.456 1.472 1.456 1.520 1,754,431 1.4933 -4.17%
2004-10-21 0 2.400 2.400 2.425 2.400 2.425 3,534,000 8,490,200 2.4024 1.520 1.520 1.536 1.520 1.536 5,580,700 1.5214 1.05%
2004-10-20 0 2.375 2.375 2.400 2.375 2.450 1,178,000 2,829,375 2.4018 1.504 1.504 1.520 1.504 1.551 1,860,233 1.5210 -2.06%
2004-10-19 0 2.425 2.425 2.450 2.400 2.475 1,344,000 3,265,000 2.4293 1.536 1.536 1.551 1.520 1.567 2,122,371 1.5384 1.04%
2004-10-18 0 2.400 2.400 2.425 2.375 2.450 709,000 1,713,600 2.4169 1.520 1.520 1.536 1.504 1.551 1,119,614 1.5305 0.00%
2004-10-15 0 2.400 2.375 2.400 2.375 2.450 2,671,000 6,449,700 2.4147 1.520 1.504 1.520 1.504 1.551 4,217,897 1.5291 -1.03%
2004-10-14 0 2.425 2.425 2.475 2.325 2.500 7,328,000 17,911,575 2.4443 1.536 1.536 1.567 1.472 1.583 11,571,978 1.5478 -5.83%
2004-10-13 0 2.575 2.525 2.575 2.525 2.700 3,153,000 8,161,050 2.5883 1.631 1.599 1.631 1.599 1.710 4,979,046 1.6391 -3.74%
2004-10-12 0 2.675 2.650 2.675 2.650 2.675 1,267,000 3,383,400 2.6704 1.694 1.678 1.694 1.678 1.694 2,000,777 1.6910 0.00%
2004-10-11 0 2.675 2.650 2.675 2.675 2.700 2,959,000 7,938,275 2.6828 1.694 1.678 1.694 1.694 1.710 4,672,691 1.6989 -0.93%
2004-10-08 0 2.700 2.700 2.725 2.700 2.775 1,870,000 5,129,225 2.7429 1.710 1.710 1.726 1.710 1.757 2,953,002 1.7370 -1.82%
2004-10-07 0 2.750 2.725 2.775 2.725 2.800 2,880,000 7,924,100 2.7514 1.741 1.726 1.757 1.726 1.773 4,547,939 1.7423 -1.79%
2004-10-06 0 2.800 2.775 2.800 2.750 2.800 1,418,000 3,938,925 2.7778 1.773 1.757 1.773 1.741 1.773 2,239,228 1.7591 0.90%
2004-10-05 0 2.775 2.775 2.800 2.775 2.850 1,160,000 3,252,625 2.8040 1.757 1.757 1.773 1.757 1.805 1,831,809 1.7756 -1.77%
2004-10-04 0 2.825 2.800 2.825 2.825 2.850 5,277,000 14,908,775 2.8252 1.789 1.773 1.789 1.789 1.805 8,333,150 1.7891 0.89%
2004-09-30 0 2.800 2.800 2.825 2.750 2.800 722,000 2,010,175 2.7842 1.773 1.773 1.789 1.741 1.773 1,140,143 1.7631 1.82%
2004-09-28 0 2.750 2.750 2.775 2.750 2.800 1,165,700 3,221,105 2.7632 1.741 1.741 1.757 1.741 1.773 1,840,810 1.7498 -1.79%
2004-09-27 0 2.800 2.775 2.800 2.750 2.800 744,000 2,073,700 2.7872 1.773 1.757 1.773 1.741 1.773 1,174,884 1.7650 0.00%
2004-09-24 0 2.800 2.775 2.800 2.775 2.900 2,170,000 6,088,650 2.8058 1.773 1.757 1.773 1.757 1.836 3,426,746 1.7768 -3.45%
2004-09-23 0 2.900 2.900 2.925 2.875 2.950 2,130,000 6,196,950 2.9094 1.836 1.836 1.852 1.821 1.868 3,363,580 1.8424 -3.33%
2004-09-22 0 3.000 3.000 3.025 2.950 3.125 6,551,000 19,975,675 3.0493 1.900 1.900 1.916 1.868 1.979 10,344,982 1.9310 0.84%
2004-09-21 0 2.975 2.975 3.000 2.825 3.000 4,585,000 13,478,625 2.9397 1.884 1.884 1.900 1.789 1.900 7,240,382 1.8616 3.48%
2004-09-20 0 2.875 2.875 2.900 2.825 2.950 3,193,000 9,195,400 2.8799 1.821 1.821 1.836 1.789 1.868 5,042,211 1.8237 1.77%
2004-09-17 0 2.825 2.800 2.825 2.775 2.875 6,542,000 18,401,200 2.8128 1.789 1.773 1.789 1.757 1.821 10,330,769 1.7812 2.73%
2004-09-16 0 2.750 2.725 2.750 2.725 2.800 3,671,000 10,107,650 2.7534 1.741 1.726 1.741 1.726 1.773 5,797,043 1.7436 0.92%
2004-09-15 0 2.725 2.700 2.725 2.675 2.750 623,000 1,691,825 2.7156 1.726 1.710 1.726 1.694 1.741 983,808 1.7197 0.93%
2004-09-14 0 2.700 2.675 2.700 2.650 2.850 5,577,000 15,370,154 2.7560 1.710 1.694 1.710 1.678 1.805 8,806,894 1.7452 -2.70%
2004-09-13 0 2.775 2.750 2.800 2.750 2.775 557,000 1,548,750 2.7805 1.757 1.741 1.773 1.741 1.757 879,584 1.7608 0.00%
2004-09-10 0 2.775 2.750 2.775 2.750 2.825 2,345,000 6,544,700 2.7909 1.757 1.741 1.757 1.741 1.789 3,703,096 1.7674 -1.77%
2004-09-09 0 2.825 2.800 2.825 2.800 2.875 3,145,000 8,937,400 2.8418 1.789 1.773 1.789 1.773 1.821 4,966,412 1.7996 0.89%
2004-09-08 0 2.800 2.800 2.825 2.775 2.875 654,000 1,844,500 2.8203 1.773 1.773 1.789 1.757 1.821 1,032,761 1.7860 -0.88%
2004-09-07 0 2.825 2.825 2.850 2.800 2.825 466,000 1,312,650 2.8168 1.789 1.789 1.805 1.773 1.789 735,882 1.7838 0.89%
2004-09-06 0 2.800 2.775 2.825 2.775 2.825 430,000 1,205,350 2.8031 1.773 1.757 1.789 1.757 1.789 679,033 1.7751 -0.88%
2004-09-03 0 2.825 2.800 2.825 2.800 2.925 1,160,000 3,316,130 2.8587 1.789 1.773 1.789 1.773 1.852 1,831,809 1.8103 -3.42%
2004-09-02 0 2.925 2.900 2.925 2.900 3.025 8,301,000 24,388,082 2.9380 1.852 1.836 1.852 1.836 1.916 13,108,486 1.8605 -1.68%
2004-09-01 0 2.975 2.950 2.975 2.850 3.000 2,331,000 6,863,225 2.9443 1.884 1.868 1.884 1.805 1.900 3,680,988 1.8645 5.31%
2004-08-31 0 2.825 2.800 2.875 2.775 2.850 5,003,000 14,118,025 2.8219 1.789 1.773 1.821 1.757 1.805 7,900,465 1.7870 0.89%
2004-08-30 0 2.800 2.775 2.800 2.775 2.800 573,000 1,603,025 2.7976 1.773 1.757 1.773 1.757 1.773 904,850 1.7716 0.00%
2004-08-27 0 2.800 2.800 2.825 2.650 2.850 4,161,000 11,673,050 2.8053 1.773 1.773 1.789 1.678 1.805 6,570,824 1.7765 2.75%
2004-08-26 0 2.725 2.725 2.750 2.725 2.750 654,000 1,798,300 2.7497 1.726 1.726 1.741 1.726 1.741 1,032,761 1.7413 -1.80%
2004-08-25 0 2.775 2.750 2.775 2.700 2.800 1,947,000 5,384,375 2.7655 1.757 1.741 1.757 1.710 1.773 3,074,596 1.7512 2.78%
2004-08-24 0 2.700 2.675 2.700 2.650 2.700 797,000 2,137,950 2.6825 1.710 1.694 1.710 1.678 1.710 1,258,579 1.6987 0.00%
2004-08-23 0 2.700 2.675 2.725 2.675 2.750 638,000 1,723,925 2.7021 1.710 1.694 1.726 1.694 1.741 1,007,495 1.7111 -0.92%
2004-08-20 0 2.725 2.700 2.725 2.725 2.825 326,000 894,725 2.7446 1.726 1.710 1.726 1.726 1.789 514,801 1.7380 -2.68%
2004-08-19 0 2.800 2.800 2.825 2.800 2.825 606,000 1,700,550 2.8062 1.773 1.773 1.789 1.773 1.789 956,962 1.7770 1.82%
2004-08-18 0 2.750 2.750 2.775 2.750 2.775 333,000 920,550 2.7644 1.741 1.741 1.757 1.741 1.757 525,855 1.7506 0.00%
2004-08-17 0 2.750 2.725 2.750 2.700 2.825 642,000 1,781,525 2.7750 1.741 1.726 1.741 1.710 1.789 1,013,811 1.7573 -1.79%
2004-08-16 0 2.800 2.750 2.800 2.750 2.925 732,000 2,046,495 2.7958 1.773 1.741 1.773 1.741 1.852 1,155,934 1.7704 -2.61%
2004-08-13 0 2.875 2.850 2.900 2.825 2.900 1,606,000 4,586,975 2.8561 1.821 1.805 1.836 1.789 1.836 2,536,108 1.8087 1.77%
2004-08-12 0 2.825 2.825 2.850 2.725 2.900 318,000 898,200 2.8245 1.789 1.789 1.805 1.726 1.836 502,168 1.7886 1.80%
2004-08-11 0 2.775 2.750 2.775 2.725 2.800 653,000 1,815,650 2.7805 1.757 1.741 1.757 1.726 1.773 1,031,182 1.7607 -2.63%
2004-08-10 0 2.850 2.825 2.850 2.775 2.875 874,000 2,484,475 2.8426 1.805 1.789 1.805 1.757 1.821 1,380,173 1.8001 -3.39%
2004-08-09 0 2.950 2.925 2.950 2.925 3.025 200,000 593,325 2.9666 1.868 1.852 1.868 1.852 1.916 315,829 1.8786 -2.48%
2004-08-06 0 3.025 3.025 3.075 3.025 3.075 173,000 527,150 3.0471 1.916 1.916 1.947 1.916 1.947 273,192 1.9296 0.00%
2004-08-05 0 3.025 3.025 3.050 3.000 3.100 298,000 911,575 3.0590 1.916 1.916 1.931 1.900 1.963 470,585 1.9371 0.00%
2004-08-04 0 3.025 2.950 3.025 3.000 3.025 31,000 93,250 3.0081 1.916 1.868 1.916 1.900 1.916 48,954 1.9049 0.00%
2004-08-03 0 3.025 3.025 3.100 3.000 3.100 191,000 584,025 3.0577 1.916 1.916 1.963 1.900 1.963 301,617 1.9363 -3.97%
2004-08-02 0 3.150 3.100 3.150 3.000 3.200 399,000 1,262,575 3.1643 1.995 1.963 1.995 1.900 2.026 630,079 2.0038 -3.82%
2004-07-30 0 3.275 3.200 3.300 3.200 3.300 407,000 1,330,500 3.2690 2.074 2.026 2.090 2.026 2.090 642,712 2.0701 -0.76%
2004-07-29 0 3.300 3.200 3.300 3.200 3.350 618,000 2,015,625 3.2615 2.090 2.026 2.090 2.026 2.121 975,912 2.0654 -2.22%
2004-07-28 0 3.375 3.300 3.450 3.125 3.400 1,905,000 6,140,800 3.2235 2.137 2.090 2.185 1.979 2.153 3,008,272 2.0413 8.87%
2004-07-27 0 3.100 3.100 3.150 3.000 3.125 1,547,000 4,744,625 3.0670 1.963 1.963 1.995 1.900 1.979 2,442,938 1.9422 1.64%
2004-07-26 0 3.050 2.975 3.000 2.900 3.050 1,794,000 5,347,825 2.9810 1.931 1.884 1.900 1.836 1.931 2,832,987 1.8877 3.39%
2004-07-23 0 2.950 2.950 2.975 2.950 2.975 1,004,000 2,967,925 2.9561 1.868 1.868 1.884 1.868 1.884 1,585,462 1.8720 0.00%
2004-07-22 0 2.950 2.950 2.975 2.950 2.975 740,000 2,179,650 2.9455 1.868 1.868 1.884 1.868 1.884 1,168,568 1.8652 -0.84%
2004-07-21 0 2.975 2.950 2.975 2.925 3.050 3,565,000 10,566,150 2.9639 1.884 1.868 1.884 1.852 1.931 5,629,653 1.8769 0.85%
2004-07-20 0 2.950 2.925 2.950 2.925 3.000 716,000 2,103,450 2.9378 1.868 1.852 1.868 1.852 1.900 1,130,668 1.8604 0.85%
2004-07-19 0 2.925 2.900 2.925 2.900 2.975 1,301,000 3,799,625 2.9205 1.852 1.836 1.852 1.836 1.884 2,054,468 1.8494 1.74%
2004-07-16 0 2.875 2.875 2.925 2.800 2.925 662,000 1,898,671 2.8681 1.821 1.821 1.852 1.773 1.852 1,045,394 1.8162 0.88%
2004-07-15 0 2.850 2.850 2.875 2.800 2.875 108,000 307,500 2.8472 1.805 1.805 1.821 1.773 1.821 170,548 1.8030 0.88%
2004-07-14 0 2.825 2.825 2.850 2.800 2.925 618,000 1,752,975 2.8365 1.789 1.789 1.805 1.773 1.852 975,912 1.7962 -2.59%
2004-07-13 0 2.900 2.850 2.875 2.800 2.950 1,016,000 2,911,875 2.8660 1.836 1.805 1.821 1.773 1.868 1,604,412 1.8149 0.00%
2004-07-12 0 2.900 2.875 2.925 2.900 2.975 980,000 2,888,300 2.9472 1.836 1.821 1.852 1.836 1.884 1,547,563 1.8664 -2.52%
2004-07-09 0 2.975 2.950 2.975 2.925 3.025 1,047,000 3,137,200 2.9964 1.884 1.868 1.884 1.852 1.916 1,653,365 1.8975 0.00%
2004-07-08 0 2.975 2.975 3.000 2.900 3.100 1,527,000 4,528,175 2.9654 1.884 1.884 1.900 1.836 1.963 2,411,355 1.8779 -3.25%
2004-07-07 0 3.075 3.075 3.100 2.975 3.150 3,138,000 9,587,975 3.0554 1.947 1.947 1.963 1.884 1.995 4,955,358 1.9349 2.50%
2004-07-06 0 3.000 3.000 3.050 2.800 3.050 5,483,000 16,292,200 2.9714 1.900 1.900 1.931 1.773 1.931 8,658,454 1.8817 8.11%
2004-07-05 0 2.775 2.775 2.800 2.750 2.850 835,000 2,327,525 2.7875 1.757 1.757 1.773 1.741 1.805 1,318,586 1.7652 -1.77%
2004-07-02 0 2.825 2.800 2.825 2.700 2.925 4,836,000 13,579,675 2.8080 1.789 1.773 1.789 1.710 1.852 7,636,747 1.7782 2.73%
2004-06-30 0 2.750 2.725 2.775 2.625 2.800 3,401,000 9,391,575 2.7614 1.741 1.726 1.757 1.662 1.773 5,370,674 1.7487 2.80%
2004-06-29 0 2.675 2.675 2.700 2.600 2.700 4,974,000 13,321,170 2.6782 1.694 1.694 1.710 1.646 1.710 7,854,669 1.6960 0.00%
2004-06-28 0 2.675 2.675 2.700 2.650 2.700 1,136,000 3,060,200 2.6938 1.694 1.694 1.710 1.678 1.710 1,793,909 1.7059 0.94%
2004-06-25 0 2.650 2.625 2.650 2.625 2.725 3,505,000 9,331,075 2.6622 1.678 1.662 1.678 1.662 1.726 5,534,905 1.6859 0.00%
2004-06-24 0 2.650 2.650 2.700 2.650 2.750 5,544,767 14,904,300 2.6880 1.678 1.678 1.710 1.678 1.741 8,755,994 1.7022 -0.93%
2004-06-23 0 2.675 2.650 2.675 2.675 2.850 296,000 796,900 2.6922 1.694 1.678 1.694 1.694 1.805 467,427 1.7049 0.94%
2004-06-21 0 2.650 2.650 2.675 2.625 2.675 624,000 1,656,075 2.6540 1.678 1.678 1.694 1.662 1.694 985,387 1.6806 0.95%
2004-06-18 0 2.625 2.625 2.650 2.525 2.750 2,922,000 7,698,575 2.6347 1.662 1.662 1.678 1.599 1.741 4,614,263 1.6684 -9.48%
2004-06-17 0 2.900 2.875 2.900 2.850 3.050 2,684,000 7,914,900 2.9489 1.836 1.821 1.836 1.805 1.931 4,238,426 1.8674 -5.69%
2004-06-16 0 3.075 3.075 3.125 3.075 3.175 491,000 1,538,740 3.1339 1.947 1.947 1.979 1.947 2.011 775,360 1.9845 -1.60%
2004-06-15 0 3.125 3.125 3.200 3.050 3.200 117,000 374,600 3.2017 1.979 1.979 2.026 1.931 2.026 184,760 2.0275 -2.34%
2004-06-14 0 3.200 3.200 3.225 3.175 3.300 1,432,000 4,599,850 3.2122 2.026 2.026 2.042 2.011 2.090 2,261,336 2.0341 -1.54%
2004-06-11 0 3.250 3.275 3.300 3.250 3.350 3,513,000 11,465,643 3.2638 2.058 2.074 2.090 2.058 2.121 5,547,538 2.0668 1.56%
2004-06-10 0 3.200 3.200 3.275 3.175 3.300 6,993,000 22,541,550 3.2234 2.026 2.026 2.074 2.011 2.090 11,042,964 2.0413 -1.54%
2004-06-09 0 3.250 3.225 3.275 3.225 3.300 1,871,000 6,132,479 3.2776 2.058 2.042 2.074 2.042 2.090 2,954,581 2.0756 -1.52%
2004-06-08 0 3.300 3.275 3.325 3.225 3.325 3,932,000 12,772,922 3.2485 2.090 2.074 2.106 2.042 2.106 6,209,200 2.0571 2.33%
2004-06-07 0 3.225 3.200 3.225 3.025 3.225 2,172,000 6,798,270 3.1300 2.042 2.026 2.042 1.916 2.042 3,429,904 1.9821 6.61%
2004-06-04 0 3.025 3.000 3.025 2.950 3.025 228,000 686,450 3.0107 1.916 1.900 1.916 1.868 1.916 360,045 1.9066 0.83%
2004-06-03 0 3.000 3.000 3.050 2.900 3.100 3,091,000 9,331,950 3.0191 1.900 1.900 1.931 1.836 1.963 4,881,139 1.9118 -1.64%
2004-06-02 0 3.050 3.050 3.100 3.025 3.150 489,000 1,506,300 3.0804 1.931 1.931 1.963 1.916 1.995 772,202 1.9507 0.00%
2004-06-01 0 3.050 3.050 3.100 3.050 3.225 914,000 2,864,425 3.1339 1.931 1.931 1.963 1.931 2.042 1,443,339 1.9846 -5.43%
2004-05-31 0 3.225 3.225 3.250 3.000 3.275 3,684,796 11,296,271 3.0656 2.042 2.042 2.058 1.900 2.074 5,818,829 1.9413 6.61%
2004-05-28 0 3.025 3.025 3.050 2.950 3.100 4,087,000 12,248,790 2.9970 1.916 1.916 1.931 1.868 1.963 6,453,967 1.8979 5.22%
2004-05-27 0 2.875 2.850 2.900 2.650 2.900 6,648,000 18,497,665 2.7824 1.821 1.805 1.836 1.678 1.836 10,498,159 1.7620 8.49%
2004-05-25 0 2.650 2.650 2.675 2.650 2.975 4,939,000 13,699,225 2.7737 1.678 1.678 1.694 1.678 1.884 7,799,399 1.7564 -9.40%
2004-05-24 0 2.925 2.925 2.950 2.850 2.975 1,297,000 3,760,950 2.8997 1.852 1.852 1.868 1.805 1.884 2,048,152 1.8363 -0.85%
2004-05-21 0 2.950 2.950 2.975 2.750 3.100 11,305,000 32,812,005 2.9024 1.868 1.868 1.884 1.741 1.963 17,852,239 1.8380 -3.28%
2004-05-20 0 3.050 3.050 3.075 3.050 3.100 135,000 412,100 3.0526 1.931 1.931 1.947 1.931 1.963 213,185 1.9331 2.52%
2004-05-19 0 2.975 2.975 3.000 2.925 3.075 1,671,000 5,011,325 2.9990 1.884 1.884 1.900 1.852 1.947 2,638,752 1.8991 -0.83%
2004-05-18 0 3.000 3.000 3.025 2.950 3.000 595,000 1,776,125 2.9851 1.900 1.900 1.916 1.868 1.900 939,592 1.8903 1.69%
2004-05-17 0 2.950 2.875 2.950 2.850 3.000 926,000 2,672,950 2.8866 1.868 1.821 1.868 1.805 1.900 1,462,289 1.8279 0.00%
2004-05-14 0 2.950 2.900 3.000 2.900 3.050 248,000 746,675 3.0108 1.868 1.836 1.900 1.836 1.931 391,628 1.9066 -3.28%
2004-05-13 0 3.050 3.050 3.075 3.025 3.050 277,000 848,063 3.0616 1.931 1.931 1.947 1.916 1.931 437,423 1.9388 0.00%
2004-05-12 0 3.050 3.025 3.100 3.025 3.150 466,000 1,448,175 3.1077 1.931 1.916 1.963 1.916 1.995 735,882 1.9679 -3.94%
2004-05-11 0 3.175 3.125 3.200 3.000 3.200 1,130,000 3,518,775 3.1140 2.011 1.979 2.026 1.900 2.026 1,784,434 1.9719 4.96%
2004-05-10 0 3.025 3.000 3.050 2.975 3.125 416,000 1,265,125 3.0412 1.916 1.900 1.931 1.884 1.979 656,925 1.9258 -3.20%
2004-05-07 0 3.125 3.125 3.150 3.100 3.175 2,934,000 9,035,825 3.0797 1.979 1.979 1.995 1.963 2.011 4,633,213 1.9502 0.81%
2004-05-06 0 3.100 3.075 3.100 3.000 3.100 2,162,000 6,638,275 3.0704 1.963 1.947 1.963 1.900 1.963 3,414,112 1.9444 4.20%
2004-05-05 0 2.975 2.975 3.000 2.900 3.050 2,449,000 7,325,575 2.9913 1.884 1.884 1.900 1.836 1.931 3,867,327 1.8942 -1.65%
2004-05-04 0 3.025 3.000 3.025 2.925 3.050 1,958,000 5,853,275 2.9894 1.916 1.900 1.916 1.852 1.931 3,091,967 1.8931 1.68%
2004-05-03 0 2.975 2.950 3.025 2.950 3.025 151,000 458,055 3.0335 1.884 1.868 1.916 1.868 1.916 238,451 1.9210 -1.65%
2004-04-30 0 3.025 3.025 3.050 2.950 3.250 5,300,000 16,086,600 3.0352 1.916 1.916 1.931 1.868 2.058 8,369,471 1.9221 -8.33%
2004-04-29 0 3.300 3.250 3.300 3.175 3.400 275,728 889,464 3.2259 2.090 2.058 2.090 2.011 2.153 435,415 2.0428 -5.04%
2004-04-28 0 3.475 3.475 3.500 3.450 3.500 4,107,000 14,369,950 3.4989 2.201 2.201 2.216 2.185 2.216 6,485,550 2.2157 -0.71%
2004-04-27 0 3.500 3.500 3.525 3.400 3.525 1,637,000 5,813,006 3.5510 2.216 2.216 2.232 2.153 2.232 2,585,061 2.2487 -5.41%
2004-04-26 0 3.700 3.675 3.700 3.675 3.800 3,076,000 11,467,725 3.7281 2.343 2.327 2.343 2.327 2.406 4,857,451 2.3609 -2.63%
2004-04-23 0 3.800 3.750 3.825 3.725 3.850 2,692,000 9,930,330 3.6888 2.406 2.375 2.422 2.359 2.438 4,251,060 2.3360 2.01%
2004-04-22 0 3.725 3.675 3.725 3.475 3.800 1,478,400 5,320,400 3.5988 2.359 2.327 2.359 2.201 2.406 2,334,609 2.2789 6.43%
2004-04-21 0 3.500 3.500 3.525 3.375 3.600 4,202,000 14,720,975 3.5033 2.216 2.216 2.232 2.137 2.280 6,635,569 2.2185 1.45%
2004-04-20 0 3.450 3.400 3.500 3.200 4.225 8,249,900 27,864,615 3.3776 2.185 2.153 2.216 2.026 2.675 13,027,792 2.1389 -18.82%
2004-04-19 0 4.250 4.225 4.250 4.200 4.350 1,494,000 6,401,000 4.2845 2.691 2.675 2.691 2.660 2.755 2,359,243 2.7132 1.19%
2004-04-16 0 4.200 4.175 4.225 4.150 4.225 1,106,000 4,620,575 4.1777 2.660 2.644 2.675 2.628 2.675 1,746,535 2.6456 1.20%
2004-04-15 0 4.150 4.125 4.175 4.100 4.175 1,418,000 5,860,650 4.1330 2.628 2.612 2.644 2.596 2.644 2,239,228 2.6173 0.00%
2004-04-14 0 4.150 4.150 4.175 4.150 4.225 1,758,000 7,303,500 4.1544 2.628 2.628 2.644 2.628 2.675 2,776,138 2.6308 -1.78%
2004-04-13 0 4.225 4.225 4.250 4.125 4.300 8,943,000 36,726,956 4.1068 2.675 2.675 2.691 2.612 2.723 14,122,298 2.6006 3.05%
2004-04-08 0 4.100 4.075 4.125 4.050 4.100 674,300 2,751,083 4.0799 2.596 2.581 2.612 2.565 2.596 1,064,818 2.5836 0.00%
2004-04-07 0 4.100 4.075 4.100 4.050 4.100 1,090,000 4,466,180 4.0974 2.596 2.581 2.596 2.565 2.596 1,721,269 2.5947 0.61%
2004-04-06 0 4.075 4.075 4.100 4.025 4.200 1,282,000 5,262,775 4.1051 2.581 2.581 2.596 2.549 2.660 2,024,464 2.5996 1.24%
2004-04-02 0 4.025 4.025 4.050 4.000 4.075 512,100 2,068,143 4.0386 2.549 2.549 2.565 2.533 2.581 808,680 2.5574 -0.62%
2004-04-01 0 4.050 3.950 4.050 3.900 4.050 234,000 923,800 3.9479 2.565 2.501 2.565 2.470 2.565 369,520 2.5000 0.00%
2004-03-31 0 4.050 4.025 4.050 4.000 4.100 2,315,500 9,469,000 4.0894 2.565 2.549 2.565 2.533 2.596 3,656,511 2.5896 1.25%
2004-03-30 0 4.000 4.000 4.025 3.975 4.100 735,000 2,953,525 4.0184 2.533 2.533 2.549 2.517 2.596 1,160,672 2.5447 1.27%
2004-03-29 0 3.950 3.900 3.950 3.900 4.100 65,000 255,850 3.9362 2.501 2.470 2.501 2.470 2.596 102,644 2.4926 -3.66%
2004-03-26 0 4.100 4.050 4.100 4.075 4.250 820,000 3,371,450 4.1115 2.596 2.565 2.596 2.581 2.691 1,294,899 2.6036 1.23%
2004-03-25 0 4.050 4.000 4.125 3.975 4.125 975,000 3,972,325 4.0742 2.565 2.533 2.612 2.517 2.612 1,539,667 2.5800 -1.22%
2004-03-24 0 4.100 4.075 4.100 4.100 4.200 713,336 2,924,794 4.1002 2.596 2.581 2.596 2.596 2.660 1,126,461 2.5964 0.61%
2004-03-23 0 4.075 4.075 4.100 4.000 4.175 869,000 3,578,175 4.1176 2.581 2.581 2.596 2.533 2.644 1,372,277 2.6075 -2.40%
2004-03-22 0 4.175 4.000 4.175 4.000 4.175 93,000 375,425 4.0368 2.644 2.533 2.644 2.533 2.644 146,861 2.5563 0.00%
2004-03-19 0 4.175 4.125 4.175 4.025 4.275 768,000 3,199,550 4.1661 2.644 2.612 2.644 2.549 2.707 1,212,784 2.6382 -1.76%
2004-03-18 0 4.250 4.200 4.250 4.200 4.275 502,000 2,125,200 4.2335 2.691 2.660 2.691 2.660 2.707 792,731 2.6809 -0.58%
2004-03-17 0 4.275 4.275 4.300 4.275 4.350 1,446,000 6,224,775 4.3048 2.707 2.707 2.723 2.707 2.755 2,283,444 2.7260 -1.72%
2004-03-16 0 4.350 4.325 4.350 4.300 4.500 2,855,000 12,438,400 4.3567 2.755 2.739 2.755 2.723 2.850 4,508,460 2.7589 -3.87%
2004-03-15 0 4.525 4.400 4.575 4.400 4.600 393,000 1,773,200 4.5120 2.865 2.786 2.897 2.786 2.913 620,604 2.8572 1.69%
2004-03-12 0 4.450 4.450 4.475 4.200 4.500 2,168,000 9,420,600 4.3453 2.818 2.818 2.834 2.660 2.850 3,423,587 2.7517 -1.11%
2004-03-11 0 4.500 4.400 4.500 4.325 4.500 1,885,000 8,366,525 4.4385 2.850 2.786 2.850 2.739 2.850 2,976,689 2.8107 0.00%
2004-03-10 0 4.500 4.500 4.525 4.500 4.525 582,000 2,619,775 4.5013 2.850 2.850 2.865 2.850 2.865 919,063 2.8505 -0.55%
2004-03-09 0 4.525 4.525 4.550 4.500 4.550 522,000 2,359,100 4.5193 2.865 2.865 2.881 2.850 2.881 824,314 2.8619 -0.55%
2004-03-08 0 4.550 4.500 4.550 4.475 4.625 2,947,000 13,421,800 4.5544 2.881 2.850 2.881 2.834 2.929 4,653,742 2.8841 0.55%
2004-03-05 0 4.525 4.500 4.525 4.300 4.575 2,247,000 10,072,900 4.4828 2.865 2.850 2.865 2.723 2.897 3,548,340 2.8388 6.47%
2004-03-04 0 4.250 4.250 4.275 4.100 4.325 3,711,000 15,600,100 4.2037 2.691 2.691 2.707 2.596 2.739 5,860,209 2.6620 -1.16%
2004-03-03 0 4.300 4.300 4.325 4.200 4.300 679,000 2,891,150 4.2580 2.723 2.723 2.739 2.660 2.723 1,072,240 2.6964 0.00%
2004-03-02 0 4.300 4.275 4.300 4.275 4.400 957,000 4,126,975 4.3124 2.723 2.707 2.723 2.707 2.786 1,511,242 2.7308 -3.91%
2004-03-01 0 4.475 4.275 4.475 4.250 4.500 1,764,000 7,626,525 4.3234 2.834 2.707 2.834 2.691 2.850 2,785,613 2.7378 0.00%
2004-02-27 0 4.475 4.475 4.500 4.400 4.625 2,109,900 9,406,525 4.4583 2.834 2.834 2.850 2.786 2.929 3,331,839 2.8232 -3.24%
2004-02-26 0 4.625 4.625 4.675 4.475 4.675 570,000 2,615,275 4.5882 2.929 2.929 2.960 2.834 2.960 900,113 2.9055 1.09%
2004-02-25 0 4.575 4.450 4.575 4.600 4.675 170,000 793,100 4.6653 2.897 2.818 2.897 2.913 2.960 268,455 2.9543 -0.54%
2004-02-24 0 4.600 4.575 4.650 4.575 4.650 162,000 746,450 4.6077 2.913 2.897 2.945 2.897 2.945 255,822 2.9179 -2.13%
2004-02-23 0 4.700 4.675 4.700 4.650 4.800 297,000 1,404,600 4.7293 2.976 2.960 2.976 2.945 3.040 469,006 2.9948 -2.08%
2004-02-20 0 4.800 4.750 4.800 4.725 4.975 1,332,100 6,470,613 4.8575 3.040 3.008 3.040 2.992 3.150 2,103,580 3.0760 0.00%
2004-02-19 0 4.800 4.775 4.800 4.750 4.900 3,771,000 18,045,675 4.7854 3.040 3.024 3.040 3.008 3.103 5,954,957 3.0304 -2.54%
2004-02-18 0 4.925 4.900 4.925 4.575 4.950 5,945,000 28,261,605 4.7538 3.119 3.103 3.119 2.897 3.135 9,388,020 3.0104 9.44%
2004-02-17 0 4.500 4.500 4.575 4.275 4.625 3,485,000 15,569,250 4.4675 2.850 2.850 2.897 2.707 2.929 5,503,322 2.8291 0.56%
2004-02-16 0 4.475 4.450 4.500 4.425 4.475 488,000 2,173,875 4.4547 2.834 2.818 2.850 2.802 2.834 770,623 2.8209 1.13%
2004-02-13 0 4.425 4.400 4.475 4.375 4.500 2,155,000 9,687,105 4.4952 2.802 2.786 2.834 2.770 2.850 3,403,058 2.8466 -0.56%
2004-02-12 0 4.450 4.425 4.450 4.450 4.675 4,188,000 19,117,650 4.5649 2.818 2.802 2.818 2.818 2.960 6,613,461 2.8907 -1.11%
2004-02-11 0 4.500 4.475 4.500 4.400 4.500 405,000 1,809,575 4.4681 2.850 2.834 2.850 2.786 2.850 639,554 2.8294 0.56%
2004-02-10 0 4.475 4.475 4.500 4.450 4.650 1,590,000 7,146,175 4.4944 2.834 2.834 2.850 2.818 2.945 2,510,841 2.8461 -3.76%
2004-02-09 0 4.650 4.625 4.650 4.375 4.800 11,555,000 52,179,075 4.5157 2.945 2.929 2.945 2.770 3.040 18,247,026 2.8596 6.29%
2004-02-06 0 4.375 4.400 4.425 4.100 4.575 3,730,820 16,145,583 4.3276 2.770 2.786 2.802 2.596 2.897 5,891,507 2.7405 4.79%
2004-02-05 0 4.175 4.200 4.250 4.050 4.400 2,717,000 11,410,375 4.1996 2.644 2.660 2.691 2.565 2.786 4,290,538 2.6594 -0.60%
2004-02-04 0 4.200 4.200 4.225 3.650 4.275 11,763,000 48,314,200 4.1073 2.660 2.660 2.675 2.311 2.707 18,575,488 2.6010 15.07%
2004-02-03 0 3.650 3.650 3.700 3.350 3.700 3,522,000 12,666,600 3.5964 2.311 2.311 2.343 2.121 2.343 5,561,750 2.2774 7.35%
2004-02-02 0 3.400 3.375 3.400 3.375 3.600 1,036,000 3,528,875 3.4063 2.153 2.137 2.153 2.137 2.280 1,635,995 2.1570 -3.55%
2004-01-30 0 3.525 3.525 3.550 3.450 3.600 1,458,000 5,118,125 3.5104 2.232 2.232 2.248 2.185 2.280 2,302,394 2.2230 0.71%
2004-01-29 0 3.500 3.500 3.525 3.375 3.525 1,105,000 3,893,975 3.5240 2.216 2.216 2.232 2.137 2.232 1,744,956 2.2316 0.00%
2004-01-28 0 3.500 3.450 3.500 3.350 3.600 8,648,000 30,293,525 3.5030 2.216 2.185 2.216 2.121 2.280 13,656,450 2.2183 2.94%
2004-01-27 0 3.400 3.400 3.425 3.300 3.475 958,000 3,273,825 3.4174 2.153 2.153 2.169 2.090 2.201 1,512,821 2.1641 0.00%
2004-01-26 0 3.400 3.325 3.400 3.400 3.650 240,132 844,480 3.5167 2.153 2.106 2.153 2.153 2.311 379,203 2.2270 -5.56%
2004-01-21 0 3.600 3.500 3.600 3.500 3.600 1,082,000 3,881,100 3.5870 2.280 2.216 2.280 2.216 2.280 1,708,635 2.2715 2.13%
2004-01-20 0 3.525 3.500 3.550 3.450 3.525 708,000 2,468,025 3.4859 2.232 2.216 2.248 2.185 2.232 1,118,035 2.2075 0.71%
2004-01-19 0 3.500 3.450 3.525 3.250 3.550 5,870,000 20,420,175 3.4787 2.216 2.185 2.232 2.058 2.248 9,269,584 2.2029 7.69%
2004-01-16 0 3.250 3.225 3.250 3.200 3.300 4,306,000 14,028,062 3.2578 2.058 2.042 2.058 2.026 2.090 6,799,800 2.0630 -1.52%
2004-01-15 0 3.300 3.275 3.300 3.200 3.325 4,225,000 13,874,675 3.2839 2.090 2.074 2.090 2.026 2.106 6,671,889 2.0796 2.33%
2004-01-14 0 3.225 3.200 3.225 3.175 3.350 3,541,000 11,463,725 3.2374 2.042 2.026 2.042 2.011 2.121 5,591,754 2.0501 -2.27%
2004-01-13 0 3.300 3.275 3.300 3.200 3.500 3,510,000 11,593,450 3.3030 2.090 2.074 2.090 2.026 2.216 5,542,801 2.0916 -5.71%
2004-01-12 0 3.500 3.475 3.500 3.375 3.525 1,403,500 4,822,810 3.4363 2.216 2.201 2.216 2.137 2.232 2,216,331 2.1760 1.45%
2004-01-09 0 3.450 3.425 3.450 3.350 3.650 3,620,000 12,613,063 3.4843 2.185 2.169 2.185 2.121 2.311 5,716,506 2.2064 -4.17%
2004-01-08 0 3.600 3.550 3.600 3.475 3.675 3,578,000 12,804,750 3.5787 2.280 2.248 2.280 2.201 2.327 5,650,182 2.2663 0.70%
2004-01-07 0 3.575 3.525 3.550 3.300 3.650 14,622,000 51,402,690 3.5154 2.264 2.232 2.248 2.090 2.311 23,090,265 2.2262 8.33%
2004-01-06 0 3.300 3.275 3.300 3.250 3.350 6,564,000 21,669,850 3.3013 2.090 2.074 2.090 2.058 2.121 10,365,511 2.0906 0.76%
2004-01-05 0 3.275 3.250 3.275 3.175 3.350 5,295,000 17,228,175 3.2537 2.074 2.058 2.074 2.011 2.121 8,361,575 2.0604 -2.24%
2004-01-02 0 3.350 3.325 3.350 3.300 3.400 3,031,000 10,171,175 3.3557 2.121 2.106 2.121 2.090 2.153 4,786,390 2.1250 0.00%
2003-12-31 0 3.350 3.350 3.375 3.325 3.400 204,000 683,025 3.3482 2.121 2.121 2.137 2.106 2.153 322,146 2.1202 -1.47%
2003-12-30 0 3.400 3.375 3.425 3.375 3.450 1,815,000 6,157,175 3.3924 2.153 2.137 2.169 2.137 2.185 2,866,149 2.1482 0.74%
2003-12-29 0 3.375 3.375 3.400 3.250 3.425 1,058,000 3,575,925 3.3799 2.137 2.137 2.153 2.058 2.169 1,670,736 2.1403 -1.46%
2003-12-24 0 3.425 3.400 3.425 3.300 3.475 1,615,000 5,542,025 3.4316 2.169 2.153 2.169 2.090 2.201 2,550,320 2.1731 3.79%
2003-12-23 0 3.300 3.300 3.325 3.275 3.375 836,000 2,757,700 3.2987 2.090 2.090 2.106 2.074 2.137 1,320,166 2.0889 -2.22%
2003-12-22 0 3.375 3.325 3.375 3.275 3.375 791,000 2,631,725 3.3271 2.137 2.106 2.137 2.074 2.137 1,249,104 2.1069 -1.46%
2003-12-19 0 3.425 3.375 3.425 3.275 3.450 2,997,000 10,049,450 3.3532 2.169 2.137 2.169 2.074 2.185 4,732,699 2.1234 -0.72%
2003-12-18 0 3.450 3.425 3.450 3.000 3.450 4,639,000 15,315,400 3.3014 2.185 2.169 2.185 1.900 2.185 7,325,656 2.0907 12.20%
2003-12-17 0 3.075 3.050 3.125 3.025 3.225 2,452,000 7,602,125 3.1004 1.947 1.931 1.979 1.916 2.042 3,872,065 1.9633 -2.38%
2003-12-16 0 3.150 3.150 3.175 3.125 3.225 2,554,000 8,113,925 3.1769 1.995 1.995 2.011 1.979 2.042 4,033,137 2.0118 -2.33%
2003-12-15 0 3.225 3.200 3.225 3.200 3.375 2,497,000 8,151,725 3.2646 2.042 2.026 2.042 2.026 2.137 3,943,126 2.0673 -4.44%
2003-12-12 0 3.375 3.350 3.375 3.325 3.425 2,828,000 9,517,450 3.3654 2.137 2.121 2.137 2.106 2.169 4,465,823 2.1312 -1.46%
2003-12-11 0 3.425 3.375 3.425 3.350 3.500 2,407,000 8,211,250 3.4114 2.169 2.137 2.169 2.121 2.216 3,801,003 2.1603 0.74%
2003-12-10 0 3.400 3.400 3.475 3.375 3.500 1,072,000 3,683,250 3.4359 2.153 2.153 2.201 2.137 2.216 1,692,844 2.1758 -1.45%
2003-12-09 0 3.450 3.400 3.450 3.325 3.550 3,271,000 11,295,110 3.4531 2.185 2.153 2.185 2.106 2.248 5,165,385 2.1867 -0.72%
2003-12-08 0 3.475 3.450 3.475 3.450 3.500 374,000 1,297,100 3.4682 2.201 2.185 2.201 2.185 2.216 590,600 2.1962 2.21%
2003-12-05 0 3.400 3.400 3.450 3.400 3.575 563,000 1,932,450 3.4324 2.153 2.153 2.185 2.153 2.264 889,059 2.1736 -3.55%
2003-12-04 0 3.525 3.500 3.525 3.400 3.600 1,234,000 4,329,600 3.5086 2.232 2.216 2.232 2.153 2.280 1,948,665 2.2218 -2.08%
2003-12-03 0 3.600 3.575 3.600 3.475 3.775 3,328,000 12,247,750 3.6802 2.280 2.264 2.280 2.201 2.391 5,255,396 2.3305 2.13%
2003-12-02 0 3.525 3.525 3.550 3.500 3.600 1,969,000 6,978,025 3.5439 2.232 2.232 2.248 2.216 2.280 3,109,337 2.2442 -1.40%
2003-12-01 0 3.575 3.550 3.575 3.375 3.600 4,537,000 15,934,200 3.5121 2.264 2.248 2.264 2.137 2.280 7,164,583 2.2240 5.15%
2003-11-28 0 3.400 3.375 3.400 3.225 3.450 4,307,000 14,266,225 3.3123 2.153 2.137 2.153 2.042 2.185 6,801,379 2.0975 3.82%
2003-11-27 0 3.275 3.250 3.275 3.025 3.300 6,352,000 20,305,775 3.1968 2.074 2.058 2.074 1.916 2.090 10,030,732 2.0244 6.50%
2003-11-26 0 3.075 3.025 3.075 2.925 3.125 3,657,000 11,215,175 3.0668 1.947 1.916 1.947 1.852 1.979 5,774,935 1.9420 0.00%
2003-11-25 0 3.075 3.050 3.075 3.025 3.300 4,625,000 14,495,100 3.1341 1.947 1.931 1.947 1.916 2.090 7,303,548 1.9847 -6.11%
2003-11-24 0 3.275 3.250 3.300 3.100 3.300 4,787,000 15,133,025 3.1613 2.074 2.058 2.090 1.963 2.090 7,559,369 2.0019 4.80%
2003-11-21 0 3.125 3.125 3.150 2.950 3.200 5,834,000 17,950,550 3.0769 1.979 1.979 1.995 1.868 2.026 9,212,735 1.9484 -2.34%
2003-11-20 0 3.200 3.175 3.225 3.200 3.475 3,243,000 10,757,550 3.3172 2.026 2.011 2.042 2.026 2.201 5,121,169 2.1006 -7.91%
2003-11-19 0 3.475 3.450 3.500 3.450 3.575 1,988,000 6,938,800 3.4903 2.201 2.185 2.216 2.185 2.264 3,139,341 2.2103 -2.80%
2003-11-18 0 3.575 3.575 3.600 3.525 3.700 4,092,000 14,691,496 3.5903 2.264 2.264 2.280 2.232 2.343 6,461,863 2.2736 -4.03%
2003-11-17 0 3.725 3.725 3.750 3.450 3.800 7,646,000 28,021,200 3.6648 2.359 2.359 2.375 2.185 2.406 12,074,146 2.3208 6.43%
2003-11-14 0 3.500 3.450 3.500 3.400 3.525 2,275,000 7,941,088 3.4906 2.216 2.185 2.216 2.153 2.232 3,592,556 2.2104 -0.71%
2003-11-13 0 3.525 3.500 3.550 3.500 3.650 2,781,000 9,891,814 3.5569 2.232 2.216 2.248 2.216 2.311 4,391,603 2.2524 0.00%
2003-11-12 0 3.525 3.525 3.575 3.450 3.575 3,459,000 12,043,850 3.4819 2.232 2.232 2.264 2.185 2.264 5,462,264 2.2049 -2.08%
2003-11-11 0 3.600 3.575 3.600 3.400 3.675 3,076,000 10,940,625 3.5568 2.280 2.264 2.280 2.153 2.327 4,857,451 2.2523 5.11%
2003-11-10 0 3.425 3.450 3.475 3.375 3.500 2,826,000 9,639,550 3.4110 2.169 2.185 2.201 2.137 2.216 4,462,665 2.1600 -4.20%
2003-11-07 0 3.575 3.525 3.550 3.450 3.625 2,937,000 10,460,350 3.5616 2.264 2.232 2.248 2.185 2.296 4,637,950 2.2554 2.14%
2003-11-06 0 3.500 3.450 3.500 3.375 3.650 3,517,000 12,193,225 3.4669 2.216 2.185 2.216 2.137 2.311 5,553,855 2.1955 -2.10%
2003-11-05 0 3.575 3.575 3.625 3.475 3.750 3,742,000 13,447,800 3.5937 2.264 2.264 2.296 2.201 2.375 5,909,162 2.2758 -4.67%
2003-11-04 0 3.750 3.725 3.775 3.650 3.900 10,791,372 40,569,417 3.7594 2.375 2.359 2.391 2.311 2.470 17,041,146 2.3807 2.04%
2003-11-03 0 3.675 3.625 3.675 3.275 3.725 28,116,000 99,236,125 3.5295 2.327 2.296 2.327 2.074 2.359 44,399,253 2.2351 12.21%
2003-10-31 0 3.275 3.275 3.300 3.100 3.375 36,188,000 118,178,825 3.2657 2.074 2.074 2.090 1.963 2.137 57,146,115 2.0680 9.17%
2003-10-30 0 3.000 3.000 3.025 2.800 3.150 37,929,000 111,743,429 2.9461 1.900 1.900 1.916 1.773 1.995 59,895,407 1.8656 5.26%
2003-10-29 0 2.850 2.800 2.850 2.775 2.925 13,419,000 38,096,950 2.8390 1.805 1.773 1.805 1.757 1.852 21,190,553 1.7978 4.59%
2003-10-28 0 2.725 2.700 2.750 2.700 2.850 4,386,134 12,173,273 2.7754 1.726 1.710 1.741 1.710 1.805 6,926,344 1.7575 -0.91%
2003-10-27 0 2.750 2.750 2.775 2.700 2.775 1,540,172 4,182,727 2.7158 1.741 1.741 1.757 1.710 1.757 2,432,156 1.7198 0.92%
2003-10-24 0 2.725 2.725 2.775 2.700 2.775 1,635,000 4,449,250 2.7213 1.726 1.726 1.757 1.710 1.757 2,581,903 1.7232 0.00%
2003-10-23 0 2.725 2.700 2.775 2.700 2.850 4,941,500 13,763,875 2.7854 1.726 1.710 1.757 1.710 1.805 7,803,347 1.7638 -5.22%
2003-10-22 0 2.875 2.850 2.875 2.775 2.900 11,772,111 33,797,930 2.8710 1.821 1.805 1.821 1.757 1.836 18,589,875 1.8181 1.77%
2003-10-21 0 2.825 2.825 2.850 2.775 2.850 9,724,000 27,470,425 2.8250 1.789 1.789 1.805 1.757 1.805 15,355,610 1.7890 0.89%
2003-10-20 0 2.800 2.775 2.800 2.750 2.875 3,818,111 10,658,291 2.7915 1.773 1.757 1.773 1.741 1.821 6,029,353 1.7677 -0.88%
2003-10-17 0 2.825 2.825 2.850 2.700 2.900 13,637,000 38,182,925 2.8000 1.789 1.789 1.805 1.710 1.836 21,534,806 1.7731 6.60%
2003-10-16 0 2.650 2.625 2.650 2.550 2.650 5,360,000 14,005,889 2.6130 1.678 1.662 1.678 1.615 1.678 8,464,220 1.6547 3.92%
2003-10-15 0 2.550 2.550 2.600 2.550 2.600 1,233,111 3,181,130 2.5798 1.615 1.615 1.646 1.615 1.646 1,947,262 1.6336 -0.97%
2003-10-14 0 2.575 2.550 2.575 2.550 2.650 706,000 1,830,925 2.5934 1.631 1.615 1.631 1.615 1.678 1,114,877 1.6423 -1.90%
2003-10-13 0 2.625 2.600 2.625 2.575 2.625 764,000 1,984,950 2.5981 1.662 1.646 1.662 1.631 1.662 1,206,467 1.6453 1.94%
2003-10-10 0 2.575 2.575 2.600 2.500 2.700 2,181,000 5,668,925 2.5992 1.631 1.631 1.646 1.583 1.710 3,444,116 1.6460 -2.83%
2003-10-09 0 2.650 2.625 2.650 2.500 2.700 2,761,000 7,224,300 2.6166 1.678 1.662 1.678 1.583 1.710 4,360,021 1.6569 4.95%
2003-10-08 0 2.525 2.525 2.550 2.525 2.625 1,034,000 2,655,050 2.5677 1.599 1.599 1.615 1.599 1.662 1,632,836 1.6260 -1.94%
2003-10-07 0 2.575 2.550 2.575 2.475 2.600 729,000 1,834,050 2.5158 1.631 1.615 1.631 1.567 1.646 1,151,197 1.5932 -0.96%
2003-10-06 0 2.600 2.550 2.600 2.500 2.625 1,119,000 2,832,525 2.5313 1.646 1.615 1.646 1.583 1.662 1,767,064 1.6030 -0.95%
2003-10-03 0 2.625 2.625 2.650 2.575 2.750 1,203,000 3,140,500 2.6106 1.662 1.662 1.678 1.631 1.741 1,899,712 1.6531 -2.78%
2003-10-02 0 2.700 2.675 2.725 2.600 2.750 669,000 1,812,475 2.7092 1.710 1.694 1.726 1.646 1.741 1,056,448 1.7156 -1.82%
2003-09-30 0 2.750 2.700 2.750 2.575 2.750 2,345,000 6,299,350 2.6863 1.741 1.710 1.741 1.631 1.741 3,703,096 1.7011 6.80%
2003-09-29 0 2.575 2.575 2.600 2.550 2.600 102,000 261,950 2.5681 1.631 1.631 1.646 1.615 1.646 161,073 1.6263 -2.83%
2003-09-26 0 2.650 2.600 2.650 2.600 2.675 1,283,000 3,376,450 2.6317 1.678 1.646 1.678 1.646 1.694 2,026,044 1.6665 -0.93%
2003-09-25 0 2.675 2.675 2.700 2.650 2.750 1,887,000 5,068,400 2.6860 1.694 1.694 1.710 1.678 1.741 2,979,847 1.7009 -3.60%
2003-09-24 0 2.775 2.775 2.800 2.375 2.825 8,229,000 21,738,775 2.6417 1.757 1.757 1.773 1.504 1.789 12,994,788 1.6729 12.12%
2003-09-23 0 2.475 2.500 2.525 2.100 2.525 10,556,000 24,402,800 2.3117 1.567 1.583 1.599 1.330 1.599 16,669,459 1.4639 15.12%
2003-09-22 0 2.150 2.125 2.150 2.100 2.400 7,198,000 15,647,900 2.1739 1.361 1.346 1.361 1.330 1.520 11,366,689 1.3766 -10.42%
2003-09-19 0 2.400 2.400 2.425 2.325 2.600 3,497,362 8,439,192 2.4130 1.520 1.520 1.536 1.472 1.646 5,522,843 1.5281 -7.69%
2003-09-18 0 2.600 2.575 2.600 2.525 2.650 1,346,000 3,478,125 2.5840 1.646 1.631 1.646 1.599 1.678 2,125,530 1.6364 -2.80%
2003-09-17 0 2.675 2.625 2.675 2.550 2.700 2,727,000 7,156,525 2.6243 1.694 1.662 1.694 1.615 1.710 4,306,330 1.6619 4.90%
2003-09-16 0 2.550 2.525 2.550 2.500 2.550 6,349,000 16,215,900 2.5541 1.615 1.599 1.615 1.583 1.615 10,025,994 1.6174 -0.97%
2003-09-15 0 2.575 2.575 2.600 2.550 2.625 1,214,000 3,122,700 2.5722 1.631 1.631 1.646 1.615 1.662 1,917,083 1.6289 -1.90%
2003-09-11 0 2.625 2.600 2.625 2.550 2.625 1,903,000 4,948,000 2.6001 1.662 1.646 1.662 1.615 1.662 3,005,114 1.6465 -0.94%
2003-09-10 0 2.650 2.650 2.700 2.500 2.800 4,027,000 10,462,975 2.5982 1.678 1.678 1.710 1.583 1.773 6,359,219 1.6453 -3.64%
2003-09-09 0 2.750 2.750 2.775 2.625 2.775 4,202,000 11,492,075 2.7349 1.741 1.741 1.757 1.662 1.757 6,635,569 1.7319 1.85%
2003-09-08 0 2.700 2.650 2.700 2.625 2.800 1,907,000 5,143,275 2.6971 1.710 1.678 1.710 1.662 1.773 3,011,430 1.7079 -5.26%
2003-09-05 0 2.850 2.850 2.875 2.800 2.900 2,346,000 6,702,775 2.8571 1.805 1.805 1.821 1.773 1.836 3,704,675 1.8093 0.00%
2003-09-04 0 2.850 2.850 2.875 2.825 2.950 1,201,000 3,432,650 2.8582 1.805 1.805 1.821 1.789 1.868 1,896,554 1.8099 -2.56%
2003-09-03 0 2.925 2.925 2.975 2.800 3.025 10,976,000 32,191,675 2.9329 1.852 1.852 1.884 1.773 1.916 17,332,700 1.8573 4.46%
2003-09-02 0 2.800 2.800 2.825 2.675 2.800 2,963,000 8,188,900 2.7637 1.773 1.773 1.789 1.694 1.773 4,679,008 1.7501 0.90%
2003-09-01 0 2.775 2.775 2.800 2.675 2.825 4,441,000 12,273,475 2.7637 1.757 1.757 1.773 1.694 1.789 7,012,985 1.7501 2.78%
2003-08-29 0 2.700 2.700 2.725 2.500 2.725 6,659,000 17,593,750 2.6421 1.710 1.710 1.726 1.583 1.726 10,515,529 1.6731 8.00%
2003-08-28 0 2.500 2.500 2.550 2.400 2.525 3,490,000 8,733,375 2.5024 1.583 1.583 1.615 1.520 1.599 5,511,218 1.5847 2.04%
2003-08-27 0 2.450 2.425 2.450 2.400 2.525 2,992,000 7,422,100 2.4806 1.551 1.536 1.551 1.520 1.599 4,724,803 1.5709 1.03%
2003-08-26 0 2.425 2.400 2.425 2.375 2.450 3,041,000 7,349,325 2.4167 1.536 1.520 1.536 1.504 1.551 4,802,181 1.5304 -1.02%
2003-08-25 0 2.450 2.450 2.525 2.425 2.575 13,536,000 33,910,525 2.5052 1.551 1.551 1.599 1.536 1.631 21,375,313 1.5864 0.00%
2003-08-22 0 2.450 2.425 2.450 2.300 2.500 5,226,000 12,584,625 2.4081 1.551 1.536 1.551 1.456 1.583 8,252,614 1.5249 4.26%
2003-08-21 0 2.350 2.325 2.375 2.250 2.375 5,955,000 13,807,475 2.3186 1.488 1.472 1.504 1.425 1.504 9,403,811 1.4683 8.05%
2003-08-20 0 2.175 2.175 2.225 2.150 2.250 2,591,000 5,681,250 2.1927 1.377 1.377 1.409 1.361 1.425 4,091,566 1.3885 2.35%
2003-08-19 0 2.125 2.125 2.175 2.100 2.275 4,193,000 9,235,025 2.2025 1.346 1.346 1.377 1.330 1.441 6,621,357 1.3947 -4.49%
2003-08-18 0 2.225 2.200 2.225 2.000 2.325 14,362,000 31,341,525 2.1823 1.409 1.393 1.409 1.267 1.472 22,679,687 1.3819 11.25%
2003-08-15 0 2.000 2.000 2.025 1.840 2.025 9,904,000 19,397,740 1.9586 1.267 1.267 1.282 1.165 1.282 15,639,856 1.2403 8.70%
2003-08-14 0 1.840 1.830 1.840 1.800 1.880 4,984,000 9,148,140 1.8355 1.165 1.159 1.165 1.140 1.191 7,870,461 1.1623 2.79%
2003-08-13 0 1.790 1.780 1.790 1.760 1.850 1,419,000 2,535,710 1.7870 1.134 1.127 1.134 1.115 1.172 2,240,807 1.1316 -1.10%
2003-08-12 0 1.810 1.790 1.810 1.780 1.850 1,478,000 2,697,300 1.8250 1.146 1.134 1.146 1.127 1.172 2,333,977 1.1557 0.56%
2003-08-11 0 1.800 1.800 1.810 1.730 1.800 1,620,000 2,860,900 1.7660 1.140 1.140 1.146 1.096 1.140 2,558,216 1.1183 2.27%
2003-08-08 0 1.760 1.760 1.790 1.760 1.810 1,333,000 2,391,700 1.7942 1.115 1.115 1.134 1.115 1.146 2,105,001 1.1362 -1.12%
2003-08-07 0 1.780 1.770 1.790 1.730 1.800 747,000 1,334,410 1.7864 1.127 1.121 1.134 1.096 1.140 1,179,622 1.1312 1.71%
2003-08-06 0 1.750 1.750 1.790 1.730 1.800 1,790,000 3,164,500 1.7679 1.108 1.108 1.134 1.096 1.140 2,826,670 1.1195 -2.23%
2003-08-05 0 1.790 1.790 1.800 1.720 1.790 1,738,920 3,035,919 1.7459 1.134 1.134 1.140 1.089 1.134 2,746,008 1.1056 4.07%
2003-08-04 0 1.720 1.710 1.720 1.700 1.730 1,707,000 2,931,400 1.7173 1.089 1.083 1.089 1.077 1.096 2,695,601 1.0875 0.00%
2003-08-01 0 1.720 1.720 1.730 1.710 1.760 1,922,000 3,326,400 1.7307 1.089 1.089 1.096 1.083 1.115 3,035,118 1.0960 -1.71%
2003-07-31 0 1.750 1.740 1.760 1.700 1.780 1,290,000 2,252,490 1.7461 1.108 1.102 1.115 1.077 1.127 2,037,098 1.1057 1.16%
2003-07-30 0 1.730 1.730 1.740 1.710 1.770 1,157,000 2,022,740 1.7483 1.096 1.096 1.102 1.083 1.121 1,827,071 1.1071 0.58%
2003-07-29 0 1.720 1.720 1.730 1.710 1.750 506,000 874,470 1.7282 1.089 1.089 1.096 1.083 1.108 799,048 1.0944 -1.71%
2003-07-28 0 1.750 1.740 1.770 1.620 1.770 4,567,000 7,853,960 1.7197 1.108 1.102 1.121 1.026 1.121 7,211,957 1.0890 9.37%
2003-07-25 0 1.600 1.600 1.630 1.600 1.640 1,892,000 3,081,790 1.6289 1.013 1.013 1.032 1.013 1.039 2,987,743 1.0315 1.27%
2003-07-24 0 1.580 1.580 1.630 1.540 1.640 2,579,350 4,155,476 1.6111 1.001 1.001 1.032 0.975 1.039 4,073,169 1.0202 0.64%
2003-07-23 0 1.570 1.560 1.590 1.560 1.620 2,301,000 3,660,800 1.5910 0.994 0.988 1.007 0.988 1.026 3,633,614 1.0075 -1.87%
2003-07-22 0 1.600 1.590 1.600 1.560 1.660 6,136,000 9,918,360 1.6164 1.013 1.007 1.013 0.988 1.051 9,689,636 1.0236 -4.76%
2003-07-21 0 1.680 1.670 1.680 1.660 1.720 3,871,000 6,563,610 1.6956 1.064 1.058 1.064 1.051 1.089 6,112,872 1.0737 -2.33%
2003-07-18 0 1.720 1.710 1.720 1.680 1.760 3,016,000 5,210,660 1.7277 1.089 1.083 1.089 1.064 1.115 4,762,703 1.0941 0.58%
2003-07-17 0 1.710 1.710 1.730 1.710 1.800 2,403,000 4,208,300 1.7513 1.083 1.083 1.096 1.083 1.140 3,794,686 1.1090 -5.00%
2003-07-16 0 1.800 1.800 1.810 1.790 1.840 1,923,000 3,489,110 1.8144 1.140 1.140 1.146 1.134 1.165 3,036,697 1.1490 0.00%
2003-07-15 0 1.800 1.790 1.800 1.780 1.850 2,217,843 3,991,975 1.7999 1.140 1.134 1.140 1.127 1.172 3,502,297 1.1398 -2.17%
2003-07-14 0 1.840 1.810 1.850 1.800 1.850 1,557,000 2,846,050 1.8279 1.165 1.146 1.172 1.140 1.172 2,458,729 1.1575 0.00%
2003-07-11 0 1.840 1.800 1.840 1.750 1.840 5,534,000 9,878,970 1.7851 1.165 1.140 1.165 1.108 1.165 8,738,991 1.1304 1.10%
2003-07-10 0 1.820 1.820 1.840 1.650 1.850 4,964,000 8,784,510 1.7696 1.153 1.153 1.165 1.045 1.172 7,838,878 1.1206 9.64%
2003-07-09 0 1.660 1.660 1.680 1.550 1.700 5,405,000 8,960,250 1.6578 1.051 1.051 1.064 0.982 1.077 8,535,281 1.0498 5.06%
2003-07-08 0 1.580 1.580 1.610 1.520 1.620 5,004,000 7,937,990 1.5863 1.001 1.001 1.020 0.963 1.026 7,902,044 1.0045 3.95%
2003-07-07 0 1.520 1.520 1.530 1.510 1.540 1,474,000 2,257,330 1.5314 0.963 0.963 0.969 0.956 0.975 2,327,660 0.9698 1.33%
2003-07-04 0 1.500 1.500 1.530 1.460 1.530 908,000 1,363,890 1.5021 0.950 0.950 0.969 0.925 0.969 1,433,864 0.9512 1.35%
2003-07-03 0 1.480 1.480 1.510 1.450 1.520 3,348,000 4,962,540 1.4822 0.937 0.937 0.956 0.918 0.963 5,286,979 0.9386 -1.99%
2003-07-02 0 1.510 1.510 1.520 1.480 1.530 1,616,000 2,441,930 1.5111 0.956 0.956 0.963 0.937 0.969 2,551,899 0.9569 -0.66%
2003-06-30 0 1.520 1.520 1.540 1.480 1.540 2,129,000 3,222,410 1.5136 0.963 0.963 0.975 0.937 0.975 3,362,001 0.9585 -1.30%
2003-06-27 0 1.540 1.540 1.550 1.540 1.590 2,508,000 3,908,830 1.5585 0.975 0.975 0.982 0.975 1.007 3,960,497 0.9870 -1.91%
2003-06-26 0 1.570 1.560 1.570 1.550 1.600 3,307,000 5,205,790 1.5742 0.994 0.988 0.994 0.982 1.013 5,222,234 0.9969 0.00%
2003-06-25 0 1.570 1.560 1.600 1.530 1.620 5,715,000 9,107,930 1.5937 0.994 0.988 1.013 0.969 1.026 9,024,816 1.0092 0.64%
2003-06-24 0 1.560 1.550 1.560 1.450 1.560 5,296,000 7,965,020 1.5040 0.988 0.982 0.988 0.918 0.988 8,363,154 0.9524 3.31%
2003-06-23 0 1.510 1.510 1.520 1.490 1.550 7,292,000 11,069,225 1.5180 0.956 0.956 0.963 0.944 0.982 11,515,129 0.9613 -0.66%
2003-06-20 0 1.520 1.510 1.520 1.340 1.560 15,437,000 22,844,640 1.4799 0.963 0.956 0.963 0.849 0.988 24,377,268 0.9371 13.43%
2003-06-19 0 1.340 1.330 1.340 1.290 1.360 5,024,000 6,736,430 1.3408 0.849 0.842 0.849 0.817 0.861 7,933,627 0.8491 3.88%
2003-06-18 0 1.290 1.290 1.300 1.250 1.350 1,075,000 1,427,840 1.3282 0.817 0.817 0.823 0.792 0.855 1,697,581 0.8411 -3.01%
2003-06-17 0 1.330 1.330 1.350 1.310 1.370 6,646,000 8,939,660 1.3451 0.842 0.842 0.855 0.830 0.868 10,495,001 0.8518 3.10%
2003-06-16 0 1.290 1.290 1.310 1.270 1.330 3,439,000 4,504,380 1.3098 0.817 0.817 0.830 0.804 0.842 5,430,681 0.8294 0.78%
2003-06-13 0 1.280 1.280 1.290 1.250 1.300 3,463,000 4,431,950 1.2798 0.811 0.811 0.817 0.792 0.823 5,468,581 0.8104 2.40%
2003-06-12 0 1.250 1.250 1.260 1.200 1.260 2,061,000 2,552,950 1.2387 0.792 0.792 0.798 0.760 0.798 3,254,619 0.7844 2.46%
2003-06-11 0 1.220 1.220 1.230 1.210 1.270 2,267,000 2,809,040 1.2391 0.773 0.773 0.779 0.766 0.804 3,579,923 0.7847 -0.81%
2003-06-10 0 1.230 1.230 1.250 1.200 1.270 813,000 1,010,670 1.2431 0.779 0.779 0.792 0.760 0.804 1,283,845 0.7872 -0.81%
2003-06-09 0 1.240 1.240 1.250 1.230 1.280 1,468,000 1,829,030 1.2459 0.785 0.785 0.792 0.779 0.811 2,318,186 0.7890 -0.80%
2003-06-06 0 1.250 1.250 1.270 1.230 1.280 1,207,000 1,522,270 1.2612 0.792 0.792 0.804 0.779 0.811 1,906,029 0.7987 0.00%
2003-06-05 0 1.250 1.250 1.260 1.250 1.310 5,026,000 6,489,050 1.2911 0.792 0.792 0.798 0.792 0.830 7,936,785 0.8176 -0.79%
2003-06-03 0 1.260 1.260 1.280 1.230 1.310 7,058,000 8,960,790 1.2696 0.798 0.798 0.811 0.779 0.830 11,145,609 0.8040 2.44%
2003-06-02 0 1.230 1.230 1.240 1.190 1.250 2,977,000 3,650,350 1.2262 0.779 0.779 0.785 0.754 0.792 4,701,116 0.7765 3.36%
2003-05-30 0 1.190 1.180 1.190 1.170 1.200 607,000 718,710 1.1840 0.754 0.747 0.754 0.741 0.760 958,541 0.7498 1.71%
2003-05-29 0 1.170 1.170 1.180 1.170 1.190 2,862,000 3,375,190 1.1793 0.741 0.741 0.747 0.741 0.754 4,519,514 0.7468 -1.68%
2003-05-28 0 1.190 1.190 1.200 1.160 1.220 4,389,487 5,230,575 1.1916 0.754 0.754 0.760 0.735 0.773 6,931,638 0.7546 2.59%
2003-05-27 0 1.160 1.160 1.170 1.150 1.190 2,883,000 3,373,580 1.1702 0.735 0.735 0.741 0.728 0.754 4,552,676 0.7410 -0.85%
2003-05-26 0 1.170 1.170 1.180 1.130 1.180 1,736,000 2,022,260 1.1649 0.741 0.741 0.747 0.716 0.747 2,741,396 0.7377 2.63%
2003-05-23 0 1.140 1.140 1.160 1.110 1.170 3,927,000 4,495,720 1.1448 0.722 0.722 0.735 0.703 0.741 6,201,304 0.7250 3.64%
2003-05-22 0 1.100 1.100 1.120 1.080 1.140 2,687,000 2,980,910 1.1094 0.697 0.697 0.709 0.684 0.722 4,243,164 0.7025 3.77%
2003-05-21 0 1.060 1.050 1.080 1.040 1.070 1,649,000 1,745,350 1.0584 0.671 0.665 0.684 0.659 0.678 2,604,011 0.6703 2.91%
2003-05-20 0 1.030 1.030 1.040 1.020 1.050 1,204,000 1,247,910 1.0365 0.652 0.652 0.659 0.646 0.665 1,901,291 0.6563 1.98%
2003-05-19 0 1.010 1.010 1.030 1.010 1.030 181,000 184,840 1.0212 0.640 0.640 0.652 0.640 0.652 285,825 0.6467 -0.98%
2003-05-16 0 1.020 1.010 1.020 1.010 1.030 756,000 774,270 1.0242 0.646 0.640 0.646 0.640 0.652 1,193,834 0.6486 0.00%
2003-05-15 0 1.020 1.020 1.050 0.990 1.070 1,266,000 1,308,590 1.0336 0.646 0.646 0.665 0.627 0.678 1,999,198 0.6546 0.99%
2003-05-14 0 1.010 1.000 1.010 1.000 1.010 459,000 462,030 1.0066 0.640 0.633 0.640 0.633 0.640 724,828 0.6374 -0.98%
2003-05-13 0 1.020 1.020 1.030 1.010 1.040 1,148,000 1,179,230 1.0272 0.646 0.646 0.652 0.640 0.659 1,812,859 0.6505 0.99%
2003-05-12 0 1.010 1.010 1.020 1.010 1.020 329,000 334,300 1.0161 0.640 0.640 0.646 0.640 0.646 519,539 0.6435 -1.94%
2003-05-09 0 1.030 1.020 1.030 1.000 1.040 748,000 769,670 1.0290 0.652 0.646 0.652 0.633 0.659 1,181,201 0.6516 1.98%
2003-05-07 0 1.010 1.010 1.030 1.010 1.030 792,000 806,840 1.0187 0.640 0.640 0.652 0.640 0.652 1,250,683 0.6451 0.00%
2003-05-06 0 1.010 1.010 1.030 1.010 1.050 634,000 656,220 1.0350 0.640 0.640 0.652 0.640 0.665 1,001,178 0.6554 0.00%
2003-05-05 0 1.010 1.010 1.020 0.990 1.010 905,000 906,100 1.0012 0.640 0.640 0.646 0.627 0.640 1,429,127 0.6340 0.00%
2003-05-02 0 1.010 1.010 1.030 0.980 1.030 562,000 569,020 1.0125 0.640 0.640 0.652 0.621 0.652 887,480 0.6412 0.00%
2003-04-30 0 1.010 1.010 1.030 1.000 1.050 126,000 129,220 1.0256 0.640 0.640 0.652 0.633 0.665 198,972 0.6494 0.00%
2003-04-29 0 1.010 1.000 1.030 1.000 1.060 1,838,000 1,918,090 1.0436 0.640 0.633 0.652 0.633 0.671 2,902,469 0.6608 1.00%
2003-04-28 0 1.000 0.980 1.010 0.900 1.000 568,000 556,820 0.9803 0.633 0.621 0.640 0.570 0.633 896,955 0.6208 0.00%
2003-04-25 0 1.000 1.000 1.010 0.980 1.030 765,000 773,280 1.0108 0.633 0.633 0.640 0.621 0.652 1,208,046 0.6401 0.00%
2003-04-24 0 1.000 1.000 1.020 0.980 1.020 856,000 862,840 1.0080 0.633 0.633 0.646 0.621 0.646 1,351,748 0.6383 -1.96%
2003-04-23 0 1.020 1.010 1.040 1.010 1.050 1,199,000 1,233,610 1.0289 0.646 0.640 0.659 0.640 0.665 1,893,395 0.6515 -1.92%
2003-04-22 0 1.040 1.040 1.070 1.020 1.070 841,327 888,227 1.0557 0.659 0.659 0.678 0.646 0.678 1,328,578 0.6686 -1.89%
2003-04-17 0 1.060 1.060 1.100 1.060 1.090 1,105,000 1,189,270 1.0763 0.671 0.671 0.697 0.671 0.690 1,744,956 0.6815 0.00%
2003-04-16 0 1.060 1.060 1.070 1.050 1.090 892,000 962,310 1.0788 0.671 0.671 0.678 0.665 0.690 1,408,598 0.6832 0.95%
2003-04-15 0 1.050 1.050 1.070 1.030 1.090 1,337,000 1,420,500 1.0625 0.665 0.665 0.678 0.652 0.690 2,111,317 0.6728 1.94%
2003-04-14 0 1.030 1.030 1.060 1.030 1.070 1,057,000 1,117,250 1.0570 0.652 0.652 0.671 0.652 0.678 1,669,157 0.6693 0.00%
2003-04-11 0 1.030 1.030 1.070 1.020 1.070 1,691,000 1,780,890 1.0532 0.652 0.652 0.678 0.646 0.678 2,670,335 0.6669 1.98%
2003-04-10 0 1.010 1.010 1.030 0.970 1.030 972,000 991,420 1.0200 0.640 0.640 0.652 0.614 0.652 1,534,929 0.6459 1.00%
2003-04-09 0 1.000 1.000 1.020 0.990 1.040 1,169,000 1,193,920 1.0213 0.633 0.633 0.646 0.627 0.659 1,846,021 0.6468 -1.96%
2003-04-08 0 1.020 1.020 1.050 0.980 1.050 1,534,000 1,565,290 1.0204 0.646 0.646 0.665 0.621 0.665 2,422,409 0.6462 2.00%
2003-04-07 0 1.000 0.980 1.020 0.950 1.010 3,611,000 3,595,430 0.9957 0.633 0.621 0.646 0.602 0.640 5,702,294 0.6305 0.00%
2003-04-04 0 1.000 1.000 1.020 0.960 1.030 7,499,000 7,523,010 1.0032 0.633 0.633 0.646 0.608 0.652 11,842,012 0.6353 -4.76%
2003-04-03 1 1.050 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2003-04-02 1 1.050 - - - - 0 0 - 0.665 - - - - 0 - 0.00%
2003-04-01 1 1.050 1.040 1.090 1.030 1.080 538,000 565,190 1.0505 0.665 0.659 0.690 0.652 0.684 849,580 0.6653 0.00%
2003-03-31 0 1.050 1.050 1.070 1.020 1.110 1,994,000 2,123,310 1.0648 0.665 0.665 0.678 0.646 0.703 3,148,816 0.6743 -5.41%
2003-03-28 0 1.110 1.110 1.130 1.100 1.130 678,000 762,910 1.1252 0.703 0.703 0.716 0.697 0.716 1,070,661 0.7126 0.91%
2003-03-27 0 1.100 1.100 1.110 1.080 1.150 1,900,000 2,131,080 1.1216 0.697 0.697 0.703 0.684 0.728 3,000,376 0.7103 1.85%
2003-03-26 0 1.080 1.080 1.110 1.060 1.100 2,013,000 2,170,380 1.0782 0.684 0.684 0.703 0.671 0.697 3,178,820 0.6828 1.89%
2003-03-25 0 1.060 1.060 1.070 1.060 1.070 379,000 403,040 1.0634 0.671 0.671 0.678 0.671 0.678 598,496 0.6734 0.00%
2003-03-24 0 1.060 1.060 1.070 1.040 1.070 2,860,000 3,036,680 1.0618 0.671 0.671 0.678 0.659 0.678 4,516,356 0.6724 0.00%
2003-03-21 0 1.060 1.060 1.080 1.060 1.090 762,000 819,260 1.0751 0.671 0.671 0.684 0.671 0.690 1,203,309 0.6808 -0.93%
2003-03-20 0 1.070 1.070 1.080 1.060 1.080 795,000 853,890 1.0741 0.678 0.678 0.684 0.671 0.684 1,255,421 0.6802 0.94%
2003-03-19 0 1.060 1.060 1.080 1.050 1.090 363,000 384,730 1.0599 0.671 0.671 0.684 0.665 0.690 573,230 0.6712 -0.93%
2003-03-18 0 1.070 1.070 1.090 1.040 1.090 682,000 732,450 1.0740 0.678 0.678 0.690 0.659 0.690 1,076,977 0.6801 3.88%
2003-03-17 0 1.030 1.030 1.040 1.020 1.080 460,000 481,650 1.0471 0.652 0.652 0.659 0.646 0.684 726,407 0.6631 -1.90%
2003-03-14 0 1.050 1.040 1.050 1.040 1.080 879,000 927,870 1.0556 0.665 0.659 0.665 0.659 0.684 1,388,069 0.6685 2.94%
2003-03-13 0 1.020 1.020 1.040 1.010 1.060 650,031 673,141 1.0356 0.646 0.646 0.659 0.640 0.671 1,026,493 0.6558 0.00%
2003-03-12 0 1.020 1.020 1.040 1.010 1.030 727,000 744,880 1.0246 0.646 0.646 0.659 0.640 0.652 1,148,039 0.6488 0.99%
2003-03-11 0 1.010 1.010 1.020 0.980 1.040 1,534,000 1,550,200 1.0106 0.640 0.640 0.646 0.621 0.659 2,422,409 0.6399 0.00%
2003-03-10 0 1.010 1.010 1.020 1.000 1.050 1,599,000 1,636,550 1.0235 0.640 0.640 0.646 0.633 0.665 2,525,054 0.6481 -1.94%
2003-03-07 0 1.030 1.030 1.060 1.020 1.110 1,414,000 1,497,520 1.0591 0.652 0.652 0.671 0.646 0.703 2,232,912 0.6707 -6.36%
2003-03-06 0 1.100 1.100 1.110 1.080 1.130 1,983,000 2,188,270 1.1035 0.697 0.697 0.703 0.684 0.716 3,131,445 0.6988 -2.65%
2003-03-05 0 1.130 1.130 1.150 1.130 1.160 743,000 856,290 1.1525 0.716 0.716 0.728 0.716 0.735 1,173,305 0.7298 -2.59%
2003-03-04 0 1.160 1.160 1.170 1.130 1.180 1,879,000 2,150,430 1.1445 0.735 0.735 0.741 0.716 0.747 2,967,214 0.7247 1.75%
2003-03-03 0 1.140 1.140 1.150 1.130 1.160 368,000 422,330 1.1476 0.722 0.722 0.728 0.716 0.735 581,126 0.7267 0.00%
2003-02-28 0 1.140 1.140 1.150 1.130 1.170 587,000 673,450 1.1473 0.722 0.722 0.728 0.716 0.741 926,958 0.7265 0.00%
2003-02-27 0 1.140 1.140 1.160 1.120 1.170 1,424,000 1,641,550 1.1528 0.722 0.722 0.735 0.709 0.741 2,248,703 0.7300 0.88%
2003-02-26 0 1.130 1.130 1.150 1.120 1.160 567,000 645,740 1.1389 0.716 0.716 0.728 0.709 0.735 895,375 0.7212 -1.74%
2003-02-25 0 1.150 1.130 1.170 1.130 1.170 1,326,000 1,521,350 1.1473 0.728 0.716 0.741 0.716 0.741 2,093,947 0.7265 0.00%
2003-02-24 0 1.150 1.150 1.160 1.150 1.160 356,000 410,400 1.1528 0.728 0.728 0.735 0.728 0.735 562,176 0.7300 -0.86%
2003-02-21 0 1.160 1.160 1.180 1.150 1.190 895,000 1,051,980 1.1754 0.735 0.735 0.747 0.728 0.754 1,413,335 0.7443 0.00%
2003-02-20 0 1.160 1.160 1.170 1.160 1.180 233,416 272,734 1.1684 0.735 0.735 0.741 0.735 0.747 368,598 0.7399 -0.85%
2003-02-19 0 1.170 1.170 1.190 1.160 1.190 1,102,000 1,296,080 1.1761 0.741 0.741 0.754 0.735 0.754 1,740,218 0.7448 -1.68%
2003-02-18 0 1.190 1.190 1.200 1.180 1.210 688,000 822,010 1.1948 0.754 0.754 0.760 0.747 0.766 1,086,452 0.7566 -1.65%
2003-02-17 0 1.210 1.200 1.210 1.160 1.210 2,359,000 2,824,050 1.1971 0.766 0.760 0.766 0.735 0.766 3,725,204 0.7581 4.31%
2003-02-14 0 1.160 1.160 1.170 1.160 1.190 1,063,000 1,244,810 1.1710 0.735 0.735 0.741 0.735 0.754 1,678,632 0.7416 -0.85%
2003-02-13 0 1.170 1.160 1.170 1.160 1.200 1,698,000 2,004,970 1.1808 0.741 0.735 0.741 0.735 0.760 2,681,389 0.7477 -0.85%
2003-02-12 0 1.180 1.170 1.180 1.160 1.190 687,000 807,150 1.1749 0.747 0.741 0.747 0.735 0.754 1,084,873 0.7440 1.72%
2003-02-11 0 1.160 1.160 1.180 1.150 1.180 1,762,000 2,063,580 1.1712 0.735 0.735 0.747 0.728 0.747 2,782,454 0.7416 0.00%
2003-02-10 0 1.160 1.160 1.170 1.140 1.190 1,379,000 1,602,970 1.1624 0.735 0.735 0.741 0.722 0.754 2,177,642 0.7361 -0.85%
2003-02-07 0 1.170 1.160 1.170 1.140 1.180 1,156,000 1,339,550 1.1588 0.741 0.735 0.741 0.722 0.747 1,825,492 0.7338 0.86%
2003-02-06 0 1.160 1.160 1.180 1.130 1.180 4,618,000 5,339,370 1.1562 0.735 0.735 0.747 0.716 0.747 7,292,494 0.7322 1.75%
2003-02-05 0 1.140 1.140 1.150 1.090 1.150 1,672,000 1,879,130 1.1239 0.722 0.722 0.728 0.690 0.728 2,640,331 0.7117 3.64%
2003-02-04 0 1.100 1.090 1.100 1.080 1.110 310,000 341,120 1.1004 0.697 0.690 0.697 0.684 0.703 489,535 0.6968 0.00%
2003-01-30 0 1.100 1.100 1.120 1.070 1.120 906,000 1,003,560 1.1077 0.697 0.697 0.709 0.678 0.709 1,430,706 0.7014 0.92%
2003-01-29 0 1.090 1.090 1.120 1.080 1.130 778,000 861,680 1.1076 0.690 0.690 0.709 0.684 0.716 1,228,575 0.7014 -0.91%
2003-01-28 0 1.100 1.090 1.110 1.060 1.110 1,731,000 1,896,890 1.0958 0.697 0.690 0.703 0.671 0.703 2,733,501 0.6939 2.80%
2003-01-27 0 1.070 1.070 1.090 1.050 1.100 1,926,000 2,086,520 1.0833 0.678 0.678 0.690 0.665 0.697 3,041,434 0.6860 0.00%
2003-01-24 0 1.070 1.070 1.090 1.070 1.140 4,880,000 5,331,640 1.0925 0.678 0.678 0.690 0.678 0.722 7,706,230 0.6919 0.00%
2003-01-23 0 1.070 1.070 1.100 1.070 1.150 5,338,000 6,033,860 1.1304 0.678 0.678 0.697 0.678 0.728 8,429,478 0.7158 -6.14%
2003-01-22 0 1.140 1.130 1.140 1.030 1.150 10,685,000 11,877,770 1.1116 0.722 0.716 0.722 0.652 0.728 16,873,169 0.7039 10.68%
2003-01-21 0 1.030 1.030 1.050 1.010 1.050 2,010,118 2,073,658 1.0316 0.652 0.652 0.665 0.640 0.665 3,174,269 0.6533 3.00%
2003-01-20 0 1.000 1.000 1.020 1.000 1.020 2,159,000 2,175,850 1.0078 0.633 0.633 0.646 0.633 0.646 3,409,375 0.6382 1.01%
2003-01-17 0 0.990 0.990 1.000 0.990 1.020 2,471,000 2,469,990 0.9996 0.627 0.627 0.633 0.627 0.646 3,902,068 0.6330 0.00%
2003-01-16 0 0.990 0.990 1.020 0.990 1.030 1,849,000 1,881,330 1.0175 0.627 0.627 0.646 0.627 0.652 2,919,840 0.6443 -2.94%
2003-01-15 0 1.020 1.010 1.020 1.020 1.050 3,516,000 3,642,080 1.0359 0.646 0.640 0.646 0.646 0.665 5,552,275 0.6560 0.99%
2003-01-14 0 1.010 1.010 1.030 0.980 1.030 4,720,000 4,791,420 1.0151 0.640 0.640 0.652 0.621 0.652 7,453,566 0.6428 1.00%
2003-01-13 0 1.000 0.990 1.000 0.990 1.030 3,225,000 3,236,900 1.0037 0.633 0.627 0.633 0.627 0.652 5,092,744 0.6356 -0.99%
2003-01-10 0 1.010 1.010 1.020 0.930 1.040 10,709,000 10,531,590 0.9834 0.640 0.640 0.646 0.589 0.659 16,911,069 0.6228 5.21%
2003-01-09 0 0.960 0.950 0.960 0.920 0.960 865,000 813,810 0.9408 0.608 0.602 0.608 0.583 0.608 1,365,961 0.5958 4.35%
2003-01-08 0 0.920 0.920 0.930 0.880 0.930 893,000 813,060 0.9105 0.583 0.583 0.589 0.557 0.589 1,410,177 0.5766 1.10%
2003-01-07 0 0.910 0.910 0.920 0.880 0.930 1,585,000 1,445,990 0.9123 0.576 0.576 0.583 0.557 0.589 2,502,946 0.5777 0.00%
2003-01-06 0 0.910 0.910 0.930 0.890 0.930 609,000 556,550 0.9139 0.576 0.576 0.589 0.564 0.589 961,700 0.5787 2.25%
2003-01-03 0 0.890 0.870 0.890 0.860 0.890 1,662,000 1,441,560 0.8674 0.564 0.551 0.564 0.545 0.564 2,624,540 0.5493 1.14%
2003-01-02 0 0.880 0.880 0.910 0.880 0.930 122,058 112,449 0.9213 0.557 0.557 0.576 0.557 0.589 192,747 0.5834 -1.12%
2002-12-31 0 0.890 0.880 0.900 0.880 0.890 386,000 342,540 0.8874 0.564 0.557 0.570 0.557 0.564 609,550 0.5620 -1.11%
2002-12-30 0 0.900 0.900 0.910 0.870 0.940 293,000 259,300 0.8850 0.570 0.570 0.576 0.551 0.595 462,690 0.5604 -5.26%
2002-12-27 0 0.950 0.930 0.950 0.940 0.960 330,000 312,520 0.9470 0.602 0.589 0.602 0.595 0.608 521,118 0.5997 1.06%
2002-12-24 0 0.940 0.940 0.960 0.940 0.950 139,000 130,870 0.9415 0.595 0.595 0.608 0.595 0.602 219,501 0.5962 -2.08%
2002-12-23 0 0.960 0.950 0.960 0.950 0.960 224,000 214,440 0.9573 0.608 0.602 0.608 0.602 0.608 353,729 0.6062 1.05%
2002-12-20 0 0.950 0.950 0.980 0.930 0.960 1,612,000 1,528,080 0.9479 0.602 0.602 0.621 0.589 0.608 2,545,582 0.6003 1.06%
2002-12-19 0 0.940 0.940 0.950 0.940 0.960 703,000 665,240 0.9463 0.595 0.595 0.602 0.595 0.608 1,110,139 0.5992 -2.08%
2002-12-18 0 0.960 0.960 0.970 0.960 0.990 474,000 464,090 0.9791 0.608 0.608 0.614 0.608 0.627 748,515 0.6200 -3.03%
2002-12-17 0 0.990 0.990 1.000 0.970 0.990 561,000 549,880 0.9802 0.627 0.627 0.633 0.614 0.627 885,901 0.6207 1.02%
2002-12-16 0 0.980 0.970 0.980 0.970 0.990 350,000 341,370 0.9753 0.621 0.614 0.621 0.614 0.627 552,701 0.6176 0.00%
2002-12-13 0 0.980 0.980 0.990 0.980 1.020 1,061,000 1,053,350 0.9928 0.621 0.621 0.627 0.621 0.646 1,675,473 0.6287 -2.00%
2002-12-12 0 1.000 0.990 1.000 0.990 1.050 1,819,000 1,839,480 1.0113 0.633 0.627 0.633 0.627 0.665 2,872,466 0.6404 1.01%
2002-12-11 0 0.990 0.970 1.000 0.980 0.990 655,169 645,419 0.9851 0.627 0.614 0.633 0.621 0.627 1,034,607 0.6238 2.06%
2002-12-10 0 0.970 0.970 0.980 0.960 0.990 1,138,000 1,119,820 0.9840 0.614 0.614 0.621 0.608 0.627 1,797,068 0.6231 -1.02%
2002-12-09 0 0.980 0.980 0.990 0.960 1.000 1,249,000 1,224,960 0.9808 0.621 0.621 0.627 0.608 0.633 1,972,353 0.6211 0.00%
2002-12-06 0 0.980 0.970 0.980 0.970 0.980 392,180 383,387 0.9776 0.621 0.614 0.621 0.614 0.621 619,309 0.6191 2.08%
2002-12-05 0 0.960 0.960 0.970 0.940 0.990 1,375,000 1,335,980 0.9716 0.608 0.608 0.614 0.595 0.627 2,171,325 0.6153 2.13%
2002-12-04 0 0.940 0.940 0.950 0.940 0.980 729,000 699,360 0.9593 0.595 0.595 0.602 0.595 0.621 1,151,197 0.6075 -3.09%
2002-12-03 0 0.970 0.970 0.980 0.950 0.990 1,060,000 1,034,440 0.9759 0.614 0.614 0.621 0.602 0.627 1,673,894 0.6180 2.11%
2002-12-02 0 0.950 0.950 0.970 0.950 0.960 425,900 406,568 0.9546 0.602 0.602 0.614 0.602 0.608 672,558 0.6045 0.00%
2002-11-29 0 0.950 0.950 0.960 0.930 0.960 1,485,000 1,416,050 0.9536 0.602 0.602 0.608 0.589 0.608 2,345,031 0.6039 2.15%
2002-11-28 0 0.930 0.930 0.940 0.910 0.940 2,202,000 2,051,040 0.9314 0.589 0.589 0.595 0.576 0.595 3,477,278 0.5898 1.09%
2002-11-27 0 0.920 0.920 0.930 0.920 0.950 1,536,000 1,439,720 0.9373 0.583 0.583 0.589 0.583 0.602 2,425,567 0.5936 -4.17%
2002-11-26 0 0.960 0.960 0.970 0.960 0.980 2,618,000 2,544,370 0.9719 0.608 0.608 0.614 0.608 0.621 4,134,203 0.6154 -2.04%
2002-11-25 0 0.980 0.970 0.980 0.940 0.990 2,224,000 2,176,070 0.9784 0.621 0.614 0.621 0.595 0.627 3,512,019 0.6196 -1.01%
2002-11-22 1 0.990 - - - - 0 0 - 0.627 - - - - 0 - 0.00%
2002-11-21 0 0.990 0.990 1.000 0.950 0.990 1,856,000 1,822,600 0.9820 0.627 0.627 0.633 0.602 0.627 2,930,894 0.6219 1.02%
2002-11-20 0 0.980 0.970 0.980 0.950 0.990 2,420,000 2,342,820 0.9681 0.621 0.614 0.621 0.602 0.627 3,821,532 0.6131 2.08%
2002-11-19 0 0.960 0.960 1.000 0.930 0.990 6,499,000 6,345,480 0.9764 0.608 0.608 0.633 0.589 0.627 10,262,866 0.6183 4.35%
2002-11-18 0 0.920 0.920 0.930 0.900 0.920 1,648,000 1,511,400 0.9171 0.583 0.583 0.589 0.570 0.583 2,602,432 0.5808 2.22%
2002-11-15 0 0.900 0.900 0.910 0.880 0.920 2,033,000 1,828,750 0.8995 0.570 0.570 0.576 0.557 0.583 3,210,403 0.5696 3.45%
2002-11-14 0 0.870 0.870 0.890 0.870 0.890 1,367,000 1,208,620 0.8841 0.551 0.551 0.564 0.551 0.564 2,158,692 0.5599 0.00%
2002-11-13 0 0.870 0.870 0.880 0.860 0.870 255,000 220,840 0.8660 0.551 0.551 0.557 0.545 0.551 402,682 0.5484 -1.14%
2002-11-12 0 0.880 0.870 0.880 0.860 0.900 1,216,000 1,060,730 0.8723 0.557 0.551 0.557 0.545 0.570 1,920,241 0.5524 1.15%
2002-11-11 0 0.870 0.870 0.880 0.870 0.890 877,000 771,560 0.8798 0.551 0.551 0.557 0.551 0.564 1,384,911 0.5571 -1.14%
2002-11-08 0 0.880 0.870 0.880 0.870 0.920 1,104,000 996,590 0.9027 0.557 0.551 0.557 0.551 0.583 1,743,377 0.5716 -2.22%
2002-11-07 0 0.900 0.890 0.900 0.900 0.920 475,000 429,020 0.9032 0.570 0.564 0.570 0.570 0.583 750,094 0.5720 0.00%
2002-11-06 0 0.900 0.880 0.900 0.880 0.900 1,076,000 952,520 0.8852 0.570 0.557 0.570 0.557 0.570 1,699,160 0.5606 1.12%
2002-11-05 0 0.890 0.880 0.890 0.870 0.890 659,000 582,300 0.8836 0.564 0.557 0.564 0.551 0.564 1,040,657 0.5596 2.30%
2002-11-04 0 0.870 0.870 0.880 0.850 0.880 1,097,000 953,920 0.8696 0.551 0.551 0.557 0.538 0.557 1,732,323 0.5507 0.00%
2002-11-01 0 0.870 0.860 0.870 0.850 0.890 2,616,000 2,278,820 0.8711 0.551 0.545 0.551 0.538 0.564 4,131,044 0.5516 -1.14%
2002-10-31 0 0.880 0.870 0.880 0.860 0.890 3,390,000 2,967,470 0.8754 0.557 0.551 0.557 0.545 0.564 5,353,303 0.5543 1.15%
2002-10-30 0 0.870 0.860 0.870 0.850 0.900 4,409,000 3,826,680 0.8679 0.551 0.545 0.551 0.538 0.570 6,962,452 0.5496 2.35%
2002-10-29 0 0.850 0.840 0.850 0.850 0.900 7,234,000 6,292,210 0.8698 0.538 0.532 0.538 0.538 0.570 11,423,538 0.5508 0.00%
2002-10-28 0 0.850 0.840 0.850 0.810 0.860 3,459,000 2,912,990 0.8421 0.538 0.532 0.538 0.513 0.545 5,462,264 0.5333 4.94%
2002-10-25 0 0.810 0.810 0.830 0.800 0.820 1,171,000 949,130 0.8105 0.513 0.513 0.526 0.507 0.519 1,849,179 0.5133 0.00%
2002-10-24 0 0.810 0.810 0.820 0.790 0.820 2,677,000 2,155,070 0.8050 0.513 0.513 0.519 0.500 0.519 4,227,372 0.5098 0.00%
2002-10-23 0 0.810 0.800 0.810 0.780 0.810 3,623,000 2,890,420 0.7978 0.513 0.507 0.513 0.494 0.513 5,721,244 0.5052 3.85%
2002-10-22 0 0.780 0.770 0.780 0.750 0.780 3,859,000 2,976,560 0.7713 0.494 0.488 0.494 0.475 0.494 6,093,922 0.4884 4.00%
2002-10-21 0 0.750 0.750 0.760 0.740 0.800 2,485,979 1,896,915 0.7630 0.475 0.475 0.481 0.469 0.507 3,925,722 0.4832 -2.60%
2002-10-18 0 0.770 0.770 0.780 0.770 0.830 8,033,000 6,405,080 0.7973 0.488 0.488 0.494 0.488 0.526 12,685,275 0.5049 -1.28%
2002-10-17 0 0.780 0.760 0.780 0.710 0.780 5,401,000 4,014,330 0.7433 0.494 0.481 0.494 0.450 0.494 8,528,965 0.4707 8.33%
2002-10-16 0 0.720 0.710 0.720 0.700 0.720 2,448,000 1,746,470 0.7134 0.456 0.450 0.456 0.443 0.456 3,865,748 0.4518 4.35%
2002-10-15 0 0.690 0.690 0.700 0.620 0.690 4,752,000 3,120,630 0.6567 0.437 0.437 0.443 0.393 0.437 7,504,099 0.4159 4.55%
2002-10-11 0 0.660 0.640 0.660 0.630 0.660 2,606,000 1,683,750 0.6461 0.418 0.405 0.418 0.399 0.418 4,115,253 0.4091 3.13%
2002-10-10 0 0.640 0.620 0.640 0.600 0.680 5,934,000 3,788,240 0.6384 0.405 0.393 0.405 0.380 0.431 9,370,649 0.4043 -3.03%
2002-10-09 0 0.660 0.650 0.660 0.590 0.680 8,363,000 5,393,620 0.6449 0.418 0.412 0.418 0.374 0.431 13,206,393 0.4084 11.86%
2002-10-08 0 0.590 0.580 0.590 0.580 0.630 6,807,000 4,074,140 0.5985 0.374 0.367 0.374 0.367 0.399 10,749,243 0.3790 7.27%
2002-10-07 0 0.550 0.540 0.560 0.540 0.730 14,692,000 8,841,640 0.6018 0.348 0.342 0.355 0.342 0.462 23,200,805 0.3811 -25.68%
2002-10-04 0 0.740 0.730 0.750 0.730 0.820 2,563,000 1,972,340 0.7695 0.469 0.462 0.475 0.462 0.519 4,047,350 0.4873 -10.84%
2002-10-03 0 0.830 0.810 0.830 0.800 0.940 4,268,000 3,707,440 0.8687 0.526 0.513 0.526 0.507 0.595 6,739,793 0.5501 -9.78%
2002-10-02 0 0.920 0.920 0.950 0.920 0.980 1,820,000 1,750,750 0.9620 0.583 0.583 0.602 0.583 0.621 2,874,045 0.6092 -3.16%
2002-09-30 0 0.950 0.940 0.950 0.940 0.990 1,501,000 1,430,850 0.9533 0.602 0.595 0.602 0.595 0.627 2,370,297 0.6037 -4.04%
2002-09-27 0 0.990 0.970 0.990 0.970 1.050 2,699,000 2,667,760 0.9884 0.627 0.614 0.627 0.614 0.665 4,262,114 0.6259 -3.88%
2002-09-26 0 1.030 1.020 1.030 1.000 1.060 1,656,000 1,684,310 1.0171 0.652 0.646 0.652 0.633 0.671 2,615,065 0.6441 -0.96%
2002-09-25 0 1.040 1.020 1.040 1.020 1.050 1,029,000 1,060,480 1.0306 0.659 0.646 0.659 0.646 0.665 1,624,941 0.6526 -0.95%
2002-09-24 0 1.050 1.040 1.070 1.040 1.070 2,463,000 2,605,940 1.0580 0.665 0.659 0.678 0.659 0.678 3,889,435 0.6700 -3.67%
2002-09-23 0 1.090 1.070 1.090 1.060 1.090 1,030,000 1,103,930 1.0718 0.690 0.678 0.690 0.671 0.690 1,626,520 0.6787 0.93%
2002-09-20 0 1.080 1.080 1.100 1.070 1.100 844,000 918,670 1.0885 0.684 0.684 0.697 0.678 0.697 1,332,799 0.6893 0.00%
2002-09-19 0 1.080 1.080 1.090 1.080 1.120 1,283,000 1,405,810 1.0957 0.684 0.684 0.690 0.684 0.709 2,026,044 0.6939 -2.70%
2002-09-18 0 1.110 1.100 1.110 1.090 1.110 1,030,000 1,137,240 1.1041 0.703 0.697 0.703 0.690 0.703 1,626,520 0.6992 0.00%
2002-09-17 0 1.110 1.110 1.120 1.100 1.130 1,660,000 1,846,810 1.1125 0.703 0.703 0.709 0.697 0.716 2,621,381 0.7045 0.00%
2002-09-16 0 1.110 1.100 1.110 1.090 1.150 4,749,000 5,244,680 1.1044 0.703 0.697 0.703 0.690 0.728 7,499,362 0.6994 -0.89%
2002-09-13 0 1.120 1.120 1.130 1.110 1.140 2,147,000 2,408,920 1.1220 0.709 0.709 0.716 0.703 0.722 3,390,425 0.7105 0.00%
2002-09-12 0 1.120 1.110 1.130 1.120 1.130 520,000 583,120 1.1214 0.709 0.703 0.716 0.709 0.716 821,156 0.7101 -2.61%
2002-09-11 0 1.150 1.150 1.160 1.130 1.180 809,000 937,350 1.1587 0.728 0.728 0.735 0.716 0.747 1,277,529 0.7337 0.00%
2002-09-10 0 1.150 1.140 1.150 1.120 1.150 590,000 671,630 1.1384 0.728 0.722 0.728 0.709 0.728 931,696 0.7209 1.77%
2002-09-09 0 1.130 1.130 1.140 1.120 1.140 557,667 630,347 1.1303 0.716 0.716 0.722 0.709 0.722 880,637 0.7158 -0.88%
2002-09-06 0 1.140 1.140 1.150 1.090 1.150 2,852,000 3,189,160 1.1182 0.722 0.722 0.728 0.690 0.728 4,503,723 0.7081 0.88%
2002-09-05 0 1.130 1.120 1.130 1.120 1.130 1,524,667 1,717,974 1.1268 0.716 0.709 0.716 0.709 0.716 2,407,671 0.7135 1.80%
2002-09-04 0 1.110 1.110 1.130 1.100 1.130 1,126,500 1,250,635 1.1102 0.703 0.703 0.716 0.697 0.716 1,778,907 0.7030 -0.89%
2002-09-03 0 1.120 1.110 1.120 1.110 1.140 1,899,000 2,143,100 1.1285 0.709 0.703 0.709 0.703 0.722 2,998,797 0.7147 -0.88%
2002-09-02 0 1.130 1.130 1.140 1.100 1.130 2,819,667 3,163,770 1.1220 0.716 0.716 0.722 0.697 0.716 4,452,664 0.7105 0.89%
2002-08-30 0 1.120 1.120 1.130 1.120 1.140 592,000 666,830 1.1264 0.709 0.709 0.716 0.709 0.722 934,854 0.7133 0.90%
2002-08-29 0 1.110 1.110 1.120 1.090 1.120 1,025,000 1,135,940 1.1082 0.703 0.703 0.709 0.690 0.709 1,618,624 0.7018 -0.89%
2002-08-28 0 1.120 1.120 1.130 1.100 1.180 2,405,000 2,724,480 1.1328 0.709 0.709 0.716 0.697 0.747 3,797,845 0.7174 -5.08%
2002-08-27 0 1.180 1.170 1.180 1.170 1.270 10,025,000 12,146,470 1.2116 0.747 0.741 0.747 0.741 0.804 15,830,933 0.7673 0.00%
2002-08-26 0 1.180 1.170 1.180 1.160 1.190 2,665,000 3,137,480 1.1773 0.747 0.741 0.747 0.735 0.754 4,208,423 0.7455 -0.84%
2002-08-23 0 1.190 1.190 1.200 1.150 1.190 1,790,000 2,097,070 1.1715 0.754 0.754 0.760 0.728 0.754 2,826,670 0.7419 2.59%
2002-08-22 0 1.160 1.150 1.160 1.130 1.160 1,272,000 1,460,860 1.1485 0.735 0.728 0.735 0.716 0.735 2,008,673 0.7273 1.75%
2002-08-21 0 1.140 1.140 1.160 1.120 1.150 1,379,000 1,571,860 1.1399 0.722 0.722 0.735 0.709 0.728 2,177,642 0.7218 -0.87%
2002-08-20 0 1.150 1.150 1.160 1.140 1.170 829,000 960,730 1.1589 0.728 0.728 0.735 0.722 0.741 1,309,112 0.7339 -0.86%
2002-08-19 0 1.160 1.160 1.170 1.140 1.170 684,000 788,590 1.1529 0.735 0.735 0.741 0.722 0.741 1,080,135 0.7301 1.75%
2002-08-16 0 1.140 1.140 1.160 1.130 1.160 964,000 1,102,990 1.1442 0.722 0.722 0.735 0.716 0.735 1,522,296 0.7246 0.88%
2002-08-15 0 1.130 1.130 1.160 1.100 1.150 1,249,000 1,422,790 1.1391 0.716 0.716 0.735 0.697 0.728 1,972,353 0.7214 1.80%
2002-08-14 0 1.110 1.100 1.120 1.080 1.110 1,271,000 1,391,520 1.0948 0.703 0.697 0.709 0.684 0.703 2,007,094 0.6933 0.91%
2002-08-13 0 1.100 1.090 1.100 1.050 1.100 1,101,000 1,199,100 1.0891 0.697 0.690 0.697 0.665 0.697 1,738,639 0.6897 0.92%
2002-08-12 0 1.090 1.080 1.100 1.070 1.090 559,000 601,750 1.0765 0.690 0.684 0.697 0.678 0.690 882,742 0.6817 -1.80%
2002-08-09 0 1.110 1.100 1.120 1.080 1.110 1,217,000 1,329,330 1.0923 0.703 0.697 0.709 0.684 0.703 1,921,820 0.6917 2.78%
2002-08-08 0 1.080 1.080 1.100 1.080 1.100 1,436,000 1,563,240 1.0886 0.684 0.684 0.697 0.684 0.697 2,267,653 0.6894 0.00%
2002-08-07 0 1.080 1.070 1.090 1.070 1.100 2,741,000 2,967,440 1.0826 0.684 0.678 0.690 0.678 0.697 4,328,438 0.6856 0.93%
2002-08-06 0 1.070 1.070 1.090 1.070 1.110 2,428,000 2,642,390 1.0883 0.678 0.678 0.690 0.678 0.703 3,834,165 0.6892 -4.46%
2002-08-05 0 1.120 1.110 1.130 1.080 1.120 1,764,000 1,966,520 1.1148 0.709 0.703 0.716 0.684 0.709 2,785,613 0.7060 -0.88%
2002-08-02 0 1.130 1.120 1.140 1.110 1.140 1,476,000 1,647,540 1.1162 0.716 0.709 0.722 0.703 0.722 2,330,819 0.7069 0.00%
2002-08-01 0 1.130 1.120 1.140 1.120 1.130 1,103,000 1,242,040 1.1261 0.716 0.709 0.722 0.709 0.716 1,741,797 0.7131 -1.74%
2002-07-31 0 1.150 1.130 1.150 1.130 1.150 713,000 816,310 1.1449 0.728 0.716 0.728 0.716 0.728 1,125,931 0.7250 0.00%
2002-07-30 0 1.150 1.140 1.150 1.100 1.170 1,838,000 2,108,810 1.1473 0.728 0.722 0.728 0.697 0.741 2,902,469 0.7266 5.50%
2002-07-29 0 1.090 1.090 1.100 1.060 1.090 995,000 1,069,270 1.0746 0.690 0.690 0.697 0.671 0.690 1,571,250 0.6805 1.87%
2002-07-26 0 1.070 1.050 1.080 1.030 1.100 1,537,000 1,624,680 1.0570 0.678 0.665 0.684 0.652 0.697 2,427,147 0.6694 -2.73%
2002-07-25 0 1.100 1.080 1.100 1.080 1.140 2,091,000 2,320,670 1.1098 0.697 0.684 0.697 0.684 0.722 3,301,993 0.7028 0.00%
2002-07-24 0 1.100 1.100 1.120 1.070 1.130 1,505,000 1,649,140 1.0958 0.697 0.697 0.709 0.678 0.716 2,376,614 0.6939 -1.79%
2002-07-23 0 1.120 1.110 1.120 1.070 1.120 1,885,000 2,086,780 1.1070 0.709 0.703 0.709 0.678 0.709 2,976,689 0.7010 0.90%
2002-07-22 0 1.110 1.070 1.110 1.070 1.190 2,661,000 2,981,230 1.1203 0.703 0.678 0.703 0.678 0.754 4,202,106 0.7095 -5.13%
2002-07-19 0 1.170 1.150 1.170 1.160 1.190 1,046,000 1,227,010 1.1730 0.741 0.728 0.741 0.735 0.754 1,651,786 0.7428 -0.85%
2002-07-18 0 1.180 1.180 1.190 1.170 1.200 3,056,000 3,613,290 1.1824 0.747 0.747 0.754 0.741 0.760 4,825,868 0.7487 0.00%
2002-07-17 0 1.180 1.170 1.180 1.170 1.210 2,955,000 3,507,860 1.1871 0.747 0.741 0.747 0.741 0.766 4,666,375 0.7517 -4.07%
2002-07-16 0 1.230 1.220 1.240 1.220 1.250 1,867,000 2,302,160 1.2331 0.779 0.773 0.785 0.773 0.792 2,948,265 0.7809 -2.38%
2002-07-15 0 1.260 1.260 1.270 1.250 1.270 1,858,000 2,337,200 1.2579 0.798 0.798 0.804 0.792 0.804 2,934,052 0.7966 0.00%
2002-07-12 0 1.260 1.260 1.270 1.240 1.280 5,495,000 6,933,770 1.2618 0.798 0.798 0.804 0.785 0.811 8,677,404 0.7991 -1.56%
2002-07-11 0 1.280 1.260 1.280 1.220 1.280 5,393,000 6,791,450 1.2593 0.811 0.798 0.811 0.773 0.811 8,516,331 0.7975 4.07%
2002-07-10 0 1.230 1.230 1.250 1.230 1.280 3,502,800 4,362,532 1.2454 0.779 0.779 0.792 0.779 0.811 5,531,431 0.7887 -1.60%
2002-07-09 0 1.250 1.240 1.260 1.240 1.290 11,484,000 14,501,090 1.2627 0.792 0.785 0.798 0.785 0.817 18,134,906 0.7996 0.81%
2002-07-08 0 1.240 1.240 1.250 1.180 1.270 8,222,774 10,167,487 1.2365 0.785 0.785 0.792 0.747 0.804 12,984,956 0.7830 5.08%
2002-07-05 0 1.180 1.170 1.190 1.170 1.210 1,414,000 1,673,790 1.1837 0.747 0.741 0.754 0.741 0.766 2,232,912 0.7496 -0.84%
2002-07-04 0 1.190 1.190 1.200 1.190 1.230 2,002,000 2,407,790 1.2027 0.754 0.754 0.760 0.754 0.779 3,161,449 0.7616 -0.83%
2002-07-03 0 1.200 1.190 1.220 1.190 1.220 2,473,000 2,975,910 1.2034 0.760 0.754 0.773 0.754 0.773 3,905,227 0.7620 0.00%
2002-07-02 0 1.200 1.190 1.200 1.170 1.230 2,599,000 3,083,330 1.1864 0.760 0.754 0.760 0.741 0.779 4,104,199 0.7513 -2.44%
2002-06-28 0 1.230 1.220 1.230 1.200 1.240 7,067,000 8,650,690 1.2241 0.779 0.773 0.779 0.760 0.785 11,159,821 0.7752 0.00%
2002-06-27 0 1.230 1.220 1.230 1.130 1.230 11,984,000 14,351,970 1.1976 0.779 0.773 0.779 0.716 0.779 18,924,479 0.7584 8.85%
2002-06-26 0 1.130 1.120 1.130 1.090 1.140 2,250,000 2,515,100 1.1178 0.716 0.709 0.716 0.690 0.722 3,553,077 0.7079 0.00%
2002-06-25 0 1.130 1.120 1.130 1.130 1.170 860,000 996,010 1.1582 0.716 0.709 0.716 0.716 0.741 1,358,065 0.7334 -2.59%
2002-06-24 0 1.160 1.160 1.170 1.100 1.170 5,280,000 6,069,710 1.1496 0.735 0.735 0.741 0.697 0.741 8,337,888 0.7280 7.41%
2002-06-21 0 1.080 1.070 1.080 1.080 1.130 2,652,000 2,907,210 1.0962 0.684 0.678 0.684 0.684 0.716 4,187,894 0.6942 -4.42%
2002-06-20 0 1.130 1.120 1.130 1.090 1.130 2,039,000 2,259,010 1.1079 0.716 0.709 0.716 0.690 0.716 3,219,878 0.7016 0.00%
2002-06-19 0 1.130 1.110 1.130 1.080 1.140 5,856,000 6,555,970 1.1195 0.716 0.703 0.716 0.684 0.722 9,247,476 0.7089 0.00%
2002-06-18 0 1.130 1.130 1.140 1.100 1.160 4,786,000 5,371,200 1.1223 0.716 0.716 0.722 0.697 0.735 7,557,790 0.7107 0.00%
2002-06-17 0 1.130 1.130 1.140 1.120 1.200 6,443,523 7,409,895 1.1500 0.716 0.716 0.722 0.709 0.760 10,175,260 0.7282 0.89%
2002-06-14 0 1.120 1.120 1.130 1.120 1.150 1,368,000 1,538,220 1.1244 0.709 0.709 0.716 0.709 0.728 2,160,271 0.7120 -2.61%
2002-06-13 0 1.150 1.140 1.150 1.090 1.150 3,938,000 4,436,770 1.1267 0.728 0.722 0.728 0.690 0.728 6,218,675 0.7135 3.60%
2002-06-12 0 1.110 1.110 1.120 1.080 1.120 3,272,000 3,602,010 1.1009 0.703 0.703 0.709 0.684 0.709 5,166,964 0.6971 -1.77%
2002-06-11 0 1.130 1.130 1.140 1.130 1.170 2,137,000 2,440,670 1.1421 0.716 0.716 0.722 0.716 0.741 3,374,634 0.7232 0.00%
2002-06-10 0 1.130 1.120 1.130 1.110 1.140 1,081,000 1,216,390 1.1252 0.716 0.709 0.716 0.703 0.722 1,707,056 0.7126 0.00%
2002-06-07 0 1.130 1.120 1.140 1.110 1.170 4,123,000 4,701,820 1.1404 0.716 0.709 0.722 0.703 0.741 6,510,817 0.7222 -3.42%
2002-06-06 0 1.170 1.160 1.170 1.030 1.180 6,008,000 6,679,050 1.1117 0.741 0.735 0.741 0.652 0.747 9,487,506 0.7040 11.43%
2002-06-05 0 1.050 1.040 1.050 1.010 1.050 2,912,000 2,971,050 1.0203 0.665 0.659 0.665 0.640 0.665 4,598,472 0.6461 2.94%
2002-06-04 0 1.020 1.020 1.030 1.010 1.060 3,732,000 3,845,990 1.0305 0.646 0.646 0.652 0.640 0.671 5,893,371 0.6526 -2.86%
2002-06-03 0 1.050 1.050 1.060 1.040 1.070 1,291,000 1,364,150 1.0567 0.665 0.665 0.671 0.659 0.678 2,038,677 0.6691 -0.94%
2002-05-31 0 1.060 1.040 1.060 1.040 1.070 2,369,000 2,482,650 1.0480 0.671 0.659 0.671 0.659 0.678 3,740,996 0.6636 0.95%
2002-05-30 0 1.050 1.060 1.070 1.040 1.100 5,917,000 6,281,420 1.0616 0.665 0.671 0.678 0.659 0.697 9,343,804 0.6723 -4.55%
2002-05-29 0 1.100 1.090 1.100 1.070 1.120 5,772,000 6,358,010 1.1015 0.697 0.690 0.697 0.678 0.709 9,114,827 0.6975 -2.65%
2002-05-28 0 1.130 1.120 1.130 1.120 1.140 1,646,000 1,862,540 1.1316 0.716 0.709 0.716 0.709 0.722 2,599,273 0.7166 -0.88%
2002-05-27 0 1.140 1.130 1.140 1.120 1.150 2,041,000 2,326,480 1.1399 0.722 0.716 0.722 0.709 0.728 3,223,036 0.7218 -0.87%
2002-05-24 0 1.150 1.140 1.150 1.120 1.150 3,990,000 4,536,350 1.1369 0.728 0.722 0.728 0.709 0.728 6,300,790 0.7200 0.88%
2002-05-23 0 1.140 1.140 1.150 1.140 1.180 3,232,000 3,729,230 1.1538 0.722 0.722 0.728 0.722 0.747 5,103,798 0.7307 -2.56%
2002-05-22 0 1.170 1.160 1.170 1.160 1.180 2,598,000 3,029,340 1.1660 0.741 0.735 0.741 0.735 0.747 4,102,620 0.7384 0.00%
2002-05-21 0 1.170 1.170 1.180 1.160 1.190 3,008,000 3,523,350 1.1713 0.741 0.741 0.747 0.735 0.754 4,750,069 0.7417 0.00%
2002-05-17 0 1.170 1.170 1.180 1.160 1.200 3,634,000 4,260,940 1.1725 0.741 0.741 0.747 0.735 0.760 5,738,615 0.7425 -1.68%
2002-05-16 0 1.190 1.180 1.190 1.170 1.190 5,707,000 6,717,680 1.1771 0.754 0.747 0.754 0.741 0.754 9,012,183 0.7454 0.85%
2002-05-15 0 1.180 1.180 1.190 1.180 1.200 2,378,000 2,829,416 1.1898 0.747 0.747 0.754 0.747 0.760 3,755,208 0.7535 -0.84%
2002-05-14 0 1.190 1.190 1.200 1.180 1.210 2,788,911 3,342,349 1.1984 0.754 0.754 0.760 0.747 0.766 4,404,096 0.7589 0.00%
2002-05-13 0 1.190 1.190 1.200 1.180 1.200 2,588,000 3,078,290 1.1894 0.754 0.754 0.760 0.747 0.760 4,086,828 0.7532 0.00%
2002-05-10 0 1.190 1.190 1.200 1.190 1.220 5,316,000 6,362,200 1.1968 0.754 0.754 0.760 0.754 0.773 8,394,737 0.7579 -2.46%
2002-05-09 0 1.220 1.210 1.230 1.210 1.240 3,969,000 4,858,200 1.2240 0.773 0.766 0.779 0.766 0.785 6,267,628 0.7751 0.00%
2002-05-08 0 1.220 1.220 1.230 1.200 1.250 6,592,000 8,031,120 1.2183 0.773 0.773 0.779 0.760 0.792 10,409,727 0.7715 -2.40%
2002-05-07 0 1.250 1.240 1.250 1.190 1.260 8,380,000 10,338,470 1.2337 0.792 0.785 0.792 0.754 0.798 13,233,239 0.7813 4.17%
2002-05-06 0 1.200 1.200 1.210 1.170 1.220 9,537,000 11,495,830 1.2054 0.760 0.760 0.766 0.741 0.773 15,060,310 0.7633 2.56%
2002-05-03 0 1.170 1.170 1.180 1.160 1.180 5,668,000 6,644,620 1.1723 0.741 0.741 0.747 0.735 0.747 8,950,596 0.7424 -0.85%
2002-05-02 0 1.180 1.180 1.190 1.180 1.230 4,490,000 5,376,150 1.1974 0.747 0.747 0.754 0.747 0.779 7,090,363 0.7582 -2.48%
2002-04-30 0 1.210 1.200 1.220 1.170 1.240 5,766,000 7,001,570 1.2143 0.766 0.760 0.773 0.741 0.785 9,105,353 0.7690 -0.82%
2002-04-29 0 1.220 1.210 1.230 1.130 1.270 10,170,200 12,491,312 1.2282 0.773 0.766 0.779 0.716 0.804 16,060,225 0.7778 3.39%
2002-04-26 0 1.180 1.180 1.190 1.120 1.300 16,756,000 20,248,580 1.2084 0.747 0.747 0.754 0.709 0.823 26,460,161 0.7652 -15.11%
2002-04-25 1 1.390 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2002-04-24 0 1.390 1.390 1.400 1.370 1.430 1,220,000 1,704,580 1.3972 0.880 0.880 0.887 0.868 0.906 1,926,557 0.8848 -2.11%
2002-04-23 0 1.420 1.410 1.420 1.400 1.440 3,337,000 4,738,550 1.4200 0.899 0.893 0.899 0.887 0.912 5,269,608 0.8992 0.00%
2002-04-22 0 1.420 1.410 1.420 1.410 1.480 5,414,000 7,788,050 1.4385 0.899 0.893 0.899 0.893 0.937 8,549,493 0.9109 -2.74%
2002-04-19 0 1.460 1.450 1.460 1.360 1.520 25,963,000 38,012,070 1.4641 0.925 0.918 0.925 0.861 0.963 40,999,353 0.9271 6.57%
2002-04-18 0 1.370 1.350 1.370 1.340 1.370 2,117,000 2,873,880 1.3575 0.868 0.855 0.868 0.849 0.868 3,343,051 0.8597 0.74%
2002-04-17 0 1.360 1.360 1.370 1.340 1.360 2,510,000 3,392,590 1.3516 0.861 0.861 0.868 0.849 0.861 3,963,655 0.8559 0.74%
2002-04-16 0 1.350 1.350 1.360 1.350 1.380 1,522,000 2,065,720 1.3572 0.855 0.855 0.861 0.855 0.874 2,403,459 0.8595 -0.74%
2002-04-15 0 1.360 1.350 1.360 1.350 1.370 2,259,000 3,073,570 1.3606 0.861 0.855 0.861 0.855 0.868 3,567,290 0.8616 -0.73%
2002-04-12 0 1.370 1.370 1.380 1.350 1.370 1,525,000 2,074,230 1.3602 0.868 0.868 0.874 0.855 0.868 2,408,197 0.8613 0.74%
2002-04-11 0 1.360 1.360 1.370 1.360 1.400 1,840,000 2,536,700 1.3786 0.861 0.861 0.868 0.861 0.887 2,905,628 0.8730 -2.16%
2002-04-10 0 1.390 1.380 1.390 1.380 1.400 2,335,000 3,234,470 1.3852 0.880 0.874 0.880 0.874 0.887 3,687,305 0.8772 0.72%
2002-04-09 0 1.380 1.380 1.390 1.380 1.420 3,434,000 4,782,820 1.3928 0.874 0.874 0.880 0.874 0.899 5,422,785 0.8820 -2.13%
2002-04-08 0 1.410 1.410 1.420 1.360 1.430 12,678,529 17,803,305 1.4042 0.893 0.893 0.899 0.861 0.906 20,021,241 0.8892 3.68%
2002-04-04 0 1.360 1.360 1.370 1.340 1.370 2,727,000 3,714,650 1.3622 0.861 0.861 0.868 0.849 0.868 4,306,330 0.8626 0.74%
2002-04-03 0 1.350 1.350 1.360 1.320 1.360 1,686,000 2,269,300 1.3460 0.855 0.855 0.861 0.836 0.861 2,662,439 0.8523 1.50%
2002-04-02 0 1.330 1.320 1.330 1.320 1.340 498,000 662,970 1.3313 0.842 0.836 0.842 0.836 0.849 786,414 0.8430 -1.48%
2002-03-28 0 1.350 1.350 1.360 1.350 1.390 1,696,000 2,316,000 1.3656 0.855 0.855 0.861 0.855 0.880 2,678,231 0.8648 0.00%
2002-03-27 0 1.350 1.350 1.360 1.350 1.380 2,881,000 3,925,660 1.3626 0.855 0.855 0.861 0.855 0.874 4,549,518 0.8629 0.75%
2002-03-26 0 1.340 1.340 1.350 1.340 1.380 3,149,000 4,290,110 1.3624 0.849 0.849 0.855 0.849 0.874 4,972,729 0.8627 -3.60%
2002-03-25 0 1.390 1.390 1.400 1.340 1.400 1,647,964 2,246,802 1.3634 0.880 0.880 0.887 0.849 0.887 2,602,375 0.8634 2.21%
2002-03-22 0 1.360 1.350 1.360 1.340 1.390 3,451,000 4,694,450 1.3603 0.861 0.855 0.861 0.849 0.880 5,449,631 0.8614 -0.73%
2002-03-21 0 1.370 1.370 1.380 1.350 1.420 3,975,000 5,490,380 1.3812 0.868 0.868 0.874 0.855 0.899 6,277,103 0.8747 -4.20%
2002-03-20 0 1.430 1.410 1.430 1.380 1.460 7,643,000 10,898,620 1.4260 0.906 0.893 0.906 0.874 0.925 12,069,409 0.9030 2.14%
2002-03-19 0 1.400 1.400 1.410 1.390 1.450 3,413,000 4,831,440 1.4156 0.887 0.887 0.893 0.880 0.918 5,389,623 0.8964 -4.11%
2002-03-18 0 1.460 1.440 1.460 1.440 1.480 7,820,000 11,403,030 1.4582 0.925 0.912 0.925 0.912 0.937 12,348,917 0.9234 0.00%
2002-03-15 0 1.460 1.450 1.460 1.420 1.480 20,077,250 28,984,565 1.4437 0.925 0.918 0.925 0.899 0.937 31,704,898 0.9142 1.39%
2002-03-14 0 1.440 1.450 1.460 1.150 1.470 62,305,000 86,564,270 1.3894 0.912 0.918 0.925 0.728 0.931 98,388,657 0.8798 16.13%
2002-03-13 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-03-12 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-03-11 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-03-08 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-03-07 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-03-06 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-03-05 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-03-04 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-03-01 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-28 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-27 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-26 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-25 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-22 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-21 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-20 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-19 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-18 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-15 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-11 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-08 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-07 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-06 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-05 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-04 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-02-01 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-31 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-30 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-29 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-28 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-25 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-24 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-23 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-22 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-21 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-18 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-17 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-16 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-15 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-14 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-11 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-10 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-09 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-08 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-07 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-04 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-03 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2002-01-02 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2001-12-31 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2001-12-28 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2001-12-27 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2001-12-24 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2001-12-21 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2001-12-20 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2001-12-19 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2001-12-18 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2001-12-17 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2001-12-14 1 1.240 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
2001-12-13 0 1.240 1.230 1.250 1.230 1.320 4,497,000 5,661,760 1.2590 0.785 0.779 0.792 0.779 0.836 7,101,417 0.7973 -5.34%
2001-12-12 0 1.310 1.290 1.310 1.280 1.410 10,590,000 14,141,610 1.3354 0.830 0.817 0.830 0.811 0.893 16,723,150 0.8456 -7.09%
2001-12-11 0 1.410 1.410 1.420 1.410 1.440 6,072,000 8,650,690 1.4247 0.893 0.893 0.899 0.893 0.912 9,588,571 0.9022 -2.08%
2001-12-10 0 1.440 1.440 1.450 1.360 1.440 5,614,000 7,991,710 1.4235 0.912 0.912 0.918 0.861 0.912 8,865,323 0.9015 2.86%
2001-12-07 0 1.400 1.400 1.410 1.380 1.440 5,812,250 8,139,213 1.4004 0.887 0.887 0.893 0.874 0.912 9,178,388 0.8868 -0.71%
2001-12-06 0 1.410 1.390 1.410 1.370 1.560 21,029,828 29,854,272 1.4196 0.893 0.880 0.893 0.868 0.988 33,209,157 0.8990 -9.03%
2001-12-05 0 1.550 1.540 1.550 1.530 1.580 3,457,000 5,346,790 1.5467 0.982 0.975 0.982 0.969 1.001 5,459,106 0.9794 0.00%
2001-12-04 0 1.550 1.550 1.560 1.530 1.560 2,993,250 4,627,488 1.5460 0.982 0.982 0.988 0.969 0.988 4,726,777 0.9790 0.65%
2001-12-03 0 1.540 1.530 1.550 1.520 1.560 6,890,000 10,579,750 1.5355 0.975 0.969 0.982 0.963 0.988 10,880,312 0.9724 -1.91%
2001-11-30 0 1.570 1.560 1.570 1.550 1.620 4,466,000 7,066,240 1.5822 0.994 0.988 0.994 0.982 1.026 7,052,464 1.0020 -1.26%
2001-11-29 0 1.590 1.590 1.600 1.560 1.610 1,909,000 3,048,260 1.5968 1.007 1.007 1.013 0.988 1.020 3,014,589 1.0112 0.63%
2001-11-28 0 1.580 1.570 1.580 1.570 1.620 1,433,000 2,279,950 1.5910 1.001 0.994 1.001 0.994 1.026 2,262,915 1.0075 -1.86%
2001-11-27 0 1.610 1.610 1.620 1.600 1.640 3,753,000 6,081,830 1.6205 1.020 1.020 1.026 1.013 1.039 5,926,533 1.0262 -1.23%
2001-11-26 0 1.630 1.620 1.630 1.600 1.640 3,652,100 5,913,008 1.6191 1.032 1.026 1.032 1.013 1.039 5,767,197 1.0253 1.87%
2001-11-23 0 1.600 1.600 1.610 1.460 1.620 6,878,000 10,901,430 1.5850 1.013 1.013 1.020 0.925 1.026 10,861,362 1.0037 4.58%
2001-11-22 1 1.530 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2001-11-21 0 1.530 1.530 1.540 1.480 1.550 5,089,000 7,810,360 1.5348 0.969 0.969 0.975 0.937 0.982 8,036,271 0.9719 -1.29%
2001-11-20 0 1.550 1.540 1.550 1.530 1.590 6,558,000 10,239,820 1.5614 0.982 0.975 0.982 0.969 1.007 10,356,036 0.9888 0.65%
2001-11-19 0 1.540 1.540 1.550 1.520 1.620 5,270,000 8,269,510 1.5692 0.975 0.975 0.982 0.963 1.026 8,322,096 0.9937 -3.14%
2001-11-16 0 1.590 1.590 1.600 1.590 1.670 5,851,000 9,521,960 1.6274 1.007 1.007 1.013 1.007 1.058 9,239,580 1.0306 -2.45%
2001-11-15 0 1.630 1.620 1.630 1.570 1.640 7,346,000 11,870,990 1.6160 1.032 1.026 1.032 0.994 1.039 11,600,402 1.0233 3.16%
2001-11-14 0 1.580 1.570 1.590 1.540 1.590 5,665,000 8,895,510 1.5703 1.001 0.994 1.007 0.975 1.007 8,945,859 0.9944 3.27%
2001-11-13 0 1.530 1.530 1.540 1.470 1.570 4,329,000 6,583,860 1.5209 0.969 0.969 0.975 0.931 0.994 6,836,121 0.9631 -0.65%
2001-11-12 0 1.540 1.540 1.550 1.530 1.620 5,742,000 9,020,040 1.5709 0.975 0.975 0.982 0.969 1.026 9,067,453 0.9948 -3.14%
2001-11-09 0 1.590 1.580 1.590 1.590 1.640 5,365,000 8,655,700 1.6134 1.007 1.001 1.007 1.007 1.039 8,472,115 1.0217 -1.85%
2001-11-08 0 1.620 1.630 1.640 1.590 1.650 10,775,000 17,530,170 1.6269 1.026 1.032 1.039 1.007 1.045 17,015,292 1.0303 1.25%
2001-11-07 0 1.600 1.590 1.620 1.590 1.690 14,052,000 23,149,030 1.6474 1.013 1.007 1.026 1.007 1.070 22,190,152 1.0432 -2.44%
2001-11-06 0 1.640 1.630 1.640 1.620 1.710 20,321,000 33,709,660 1.6589 1.039 1.032 1.039 1.026 1.083 32,089,815 1.0505 2.50%
2001-11-05 0 1.600 1.590 1.600 1.540 1.650 23,273,000 37,417,370 1.6078 1.013 1.007 1.013 0.975 1.045 36,751,452 1.0181 -2.44%
2001-11-02 0 1.640 1.640 1.650 1.610 1.870 32,391,000 55,111,550 1.7014 1.039 1.039 1.045 1.020 1.184 51,150,100 1.0774 -9.39%
2001-11-01 0 1.810 1.800 1.820 1.810 2.025 34,886,000 67,395,600 1.9319 1.146 1.140 1.153 1.146 1.282 55,090,068 1.2234 -0.55%
2001-10-31 1 1.820 - - - - 0 0 - 1.153 - - - - 0 - 0.00%
2001-10-30 1 1.820 - - - - 0 0 - 1.153 - - - - 0 - 0.00%
2001-10-29 0 1.820 1.790 1.820 1.800 1.880 5,285,000 9,719,240 1.8390 1.153 1.134 1.153 1.140 1.191 8,345,784 1.1646 1.68%
2001-10-26 0 1.790 1.780 1.800 1.690 1.870 10,842,000 19,558,440 1.8040 1.134 1.127 1.140 1.070 1.184 17,121,095 1.1424 6.55%
2001-10-24 0 1.680 1.670 1.700 1.620 1.690 4,504,300 7,436,743 1.6510 1.064 1.058 1.077 1.026 1.070 7,112,945 1.0455 1.82%
2001-10-23 0 1.650 1.630 1.650 1.540 1.650 3,799,000 6,125,290 1.6123 1.045 1.032 1.045 0.975 1.045 5,999,174 1.0210 7.14%
2001-10-22 0 1.540 1.550 1.570 1.510 1.550 1,980,000 3,034,640 1.5326 0.975 0.982 0.994 0.956 0.982 3,126,708 0.9706 1.99%
2001-10-19 0 1.510 1.510 1.520 1.510 1.550 1,352,422 2,061,949 1.5246 0.956 0.956 0.963 0.956 0.982 2,135,671 0.9655 -1.95%
2001-10-18 0 1.540 1.530 1.550 1.500 1.550 3,655,000 5,609,850 1.5348 0.975 0.969 0.982 0.950 0.982 5,771,777 0.9719 -1.91%
2001-10-17 0 1.570 1.570 1.580 1.480 1.610 4,852,000 7,567,180 1.5596 0.994 0.994 1.001 0.937 1.020 7,662,014 0.9876 6.80%
2001-10-16 0 1.470 1.470 1.480 1.380 1.480 1,811,000 2,567,540 1.4177 0.931 0.931 0.937 0.874 0.937 2,859,832 0.8978 8.09%
2001-10-15 0 1.360 1.360 1.370 1.350 1.400 1,236,000 1,690,410 1.3676 0.861 0.861 0.868 0.855 0.887 1,951,824 0.8661 0.74%
2001-10-12 0 1.350 1.350 1.390 1.350 1.430 3,708,000 5,173,870 1.3953 0.855 0.855 0.880 0.855 0.906 5,855,471 0.8836 -4.93%
2001-10-11 0 1.420 1.420 1.430 1.410 1.470 3,930,000 5,677,820 1.4447 0.899 0.899 0.906 0.893 0.931 6,206,042 0.9149 0.00%
2001-10-10 0 1.420 1.410 1.420 1.380 1.440 3,835,000 5,415,030 1.4120 0.899 0.893 0.899 0.874 0.912 6,056,023 0.8942 0.71%
2001-10-09 0 1.410 1.400 1.410 1.320 1.430 7,483,000 10,336,600 1.3813 0.893 0.887 0.893 0.836 0.906 11,816,745 0.8747 7.63%
2001-10-08 0 1.310 1.300 1.310 1.260 1.330 2,697,800 3,524,054 1.3063 0.830 0.823 0.830 0.798 0.842 4,260,219 0.8272 -1.50%
2001-10-05 0 1.330 1.330 1.340 1.250 1.330 4,818,000 6,247,100 1.2966 0.842 0.842 0.849 0.792 0.842 7,608,323 0.8211 6.40%
2001-10-04 0 1.250 1.250 1.260 1.250 1.270 1,782,174 2,242,494 1.2583 0.792 0.792 0.798 0.792 0.804 2,814,312 0.7968 2.46%
2001-10-03 0 1.220 1.220 1.230 1.190 1.240 2,197,000 2,691,560 1.2251 0.773 0.773 0.779 0.754 0.785 3,469,383 0.7758 0.00%
2001-09-28 0 1.220 1.240 1.250 1.210 1.280 2,051,000 2,569,220 1.2527 0.773 0.785 0.792 0.766 0.811 3,238,827 0.7933 -1.61%
2001-09-27 0 1.240 1.240 1.250 1.220 1.250 1,441,000 1,784,870 1.2386 0.785 0.785 0.792 0.773 0.792 2,275,549 0.7844 0.81%
2001-09-26 0 1.230 1.230 1.240 1.220 1.260 1,380,000 1,711,600 1.2403 0.779 0.779 0.785 0.773 0.798 2,179,221 0.7854 -1.60%
2001-09-25 0 1.250 1.240 1.260 1.250 1.310 2,470,000 3,122,960 1.2644 0.792 0.785 0.798 0.792 0.830 3,900,489 0.8007 -2.34%
2001-09-24 0 1.280 1.270 1.280 1.200 1.280 3,970,000 4,942,500 1.2450 0.811 0.804 0.811 0.760 0.811 6,269,207 0.7884 7.56%
2001-09-21 0 1.190 1.180 1.200 1.150 1.210 2,263,000 2,677,320 1.1831 0.754 0.747 0.760 0.728 0.766 3,573,606 0.7492 2.59%
2001-09-20 0 1.160 1.160 1.170 1.160 1.230 1,535,000 1,824,980 1.1889 0.735 0.735 0.741 0.735 0.779 2,423,988 0.7529 -4.13%
2001-09-19 0 1.210 1.210 1.220 1.150 1.220 1,566,000 1,854,270 1.1841 0.766 0.766 0.773 0.728 0.773 2,472,942 0.7498 5.22%
2001-09-18 0 1.150 1.150 1.160 1.090 1.160 2,343,000 2,676,860 1.1425 0.728 0.728 0.735 0.690 0.735 3,699,938 0.7235 3.60%
2001-09-17 0 1.110 1.090 1.110 1.090 1.210 2,775,000 3,080,660 1.1101 0.703 0.690 0.703 0.690 0.766 4,382,129 0.7030 -5.13%
2001-09-14 0 1.170 1.150 1.170 1.130 1.210 1,297,000 1,527,340 1.1776 0.741 0.728 0.741 0.716 0.766 2,048,152 0.7457 -2.50%
2001-09-13 0 1.200 1.190 1.200 1.180 1.250 905,000 1,085,710 1.1997 0.760 0.754 0.760 0.747 0.792 1,429,127 0.7597 3.45%
2001-09-12 0 1.160 1.160 1.170 1.100 1.190 4,415,000 5,041,980 1.1420 0.735 0.735 0.741 0.697 0.754 6,971,927 0.7232 -10.08%
2001-09-11 0 1.290 1.280 1.290 1.290 1.330 1,025,000 1,331,630 1.2992 0.817 0.811 0.817 0.817 0.842 1,618,624 0.8227 0.00%
2001-09-10 0 1.290 1.280 1.290 1.280 1.300 1,159,000 1,496,400 1.2911 0.817 0.811 0.817 0.811 0.823 1,830,230 0.8176 0.00%
2001-09-07 0 1.290 1.290 1.310 1.280 1.360 1,877,000 2,438,920 1.2994 0.817 0.817 0.830 0.811 0.861 2,964,056 0.8228 -0.77%
2001-09-06 0 1.300 1.290 1.300 1.300 1.330 1,048,000 1,379,400 1.3162 0.823 0.817 0.823 0.823 0.842 1,654,944 0.8335 -0.76%
2001-09-05 0 1.310 1.300 1.320 1.300 1.320 468,000 612,140 1.3080 0.830 0.823 0.836 0.823 0.836 739,040 0.8283 -0.76%
2001-09-04 0 1.320 1.310 1.340 1.300 1.350 1,903,000 2,517,160 1.3227 0.836 0.830 0.849 0.823 0.855 3,005,114 0.8376 2.33%
2001-09-03 0 1.290 1.290 1.300 1.280 1.330 739,000 969,700 1.3122 0.817 0.817 0.823 0.811 0.842 1,166,988 0.8309 -1.53%
2001-08-31 0 1.310 1.310 1.320 1.300 1.340 4,139,000 5,450,460 1.3169 0.830 0.830 0.836 0.823 0.849 6,536,083 0.8339 -4.38%
2001-08-30 0 1.370 1.350 1.360 1.350 1.450 2,155,000 2,986,960 1.3861 0.868 0.855 0.861 0.855 0.918 3,403,058 0.8777 -6.16%
2001-08-29 0 1.460 1.450 1.460 1.450 1.600 5,139,000 7,662,980 1.4911 0.925 0.918 0.925 0.918 1.013 8,115,228 0.9443 -12.05%
2001-08-28 0 1.660 1.660 - 1.590 1.670 1,415,000 2,296,650 1.6231 1.051 1.051 - 1.007 1.058 2,234,491 1.0278 3.11%
2001-08-27 0 1.610 1.590 1.610 1.590 1.650 481,000 771,970 1.6049 1.020 1.007 1.020 1.007 1.045 759,569 1.0163 -1.83%
2001-08-24 0 1.640 1.620 1.630 1.610 1.660 843,000 1,374,030 1.6299 1.039 1.026 1.032 1.020 1.051 1,331,220 1.0322 0.00%
2001-08-23 0 1.640 1.620 1.640 1.580 1.640 687,000 1,114,410 1.6221 1.039 1.026 1.039 1.001 1.039 1,084,873 1.0272 3.80%
2001-08-22 0 1.580 1.580 1.600 1.580 1.640 1,816,000 2,919,060 1.6074 1.001 1.001 1.013 1.001 1.039 2,867,728 1.0179 -2.47%
2001-08-21 0 1.620 1.610 1.630 1.590 1.630 350,000 561,520 1.6043 1.026 1.020 1.032 1.007 1.032 552,701 1.0160 2.53%
2001-08-20 0 1.580 1.580 1.600 1.550 1.620 2,136,000 3,378,410 1.5817 1.001 1.001 1.013 0.982 1.026 3,373,055 1.0016 0.00%
2001-08-17 0 1.580 1.580 1.590 1.580 1.630 1,066,000 1,700,540 1.5953 1.001 1.001 1.007 1.001 1.032 1,683,369 1.0102 -0.63%
2001-08-16 0 1.590 1.590 1.600 1.580 1.650 1,627,000 2,632,820 1.6182 1.007 1.007 1.013 1.001 1.045 2,569,270 1.0247 -2.45%
2001-08-15 0 1.630 1.620 1.630 1.550 1.630 1,410,000 2,251,770 1.5970 1.032 1.026 1.032 0.982 1.032 2,226,595 1.0113 3.82%
2001-08-14 0 1.570 1.560 1.570 1.540 1.570 651,000 1,011,680 1.5540 0.994 0.988 0.994 0.975 0.994 1,028,024 0.9841 3.29%
2001-08-13 0 1.520 1.520 1.530 1.510 1.570 358,000 547,490 1.5293 0.963 0.963 0.969 0.956 0.994 565,334 0.9684 -3.18%
2001-08-10 0 1.570 1.560 1.570 1.500 1.570 1,438,000 2,220,620 1.5442 0.994 0.988 0.994 0.950 0.994 2,270,811 0.9779 3.97%
2001-08-09 0 1.510 1.500 1.510 1.490 1.540 1,886,000 2,839,320 1.5055 0.956 0.950 0.956 0.944 0.975 2,978,268 0.9533 -0.66%
2001-08-08 0 1.520 1.500 1.520 1.490 1.560 1,976,000 3,020,550 1.5286 0.963 0.950 0.963 0.944 0.988 3,120,391 0.9680 0.00%
2001-08-07 0 1.520 1.510 1.520 1.400 1.520 3,405,000 4,950,760 1.4540 0.963 0.956 0.963 0.887 0.963 5,376,990 0.9207 4.11%
2001-08-06 0 1.460 1.450 1.470 1.380 1.520 6,825,000 9,799,380 1.4358 0.925 0.918 0.931 0.874 0.963 10,777,668 0.9092 -2.67%
2001-08-03 0 1.500 1.480 1.510 1.500 1.630 2,042,000 3,166,900 1.5509 0.950 0.937 0.956 0.950 1.032 3,224,615 0.9821 -7.98%
2001-08-02 0 1.630 1.600 1.630 1.600 1.690 1,904,000 3,144,550 1.6515 1.032 1.013 1.032 1.013 1.070 3,006,693 1.0459 -2.98%
2001-08-01 0 1.680 1.680 1.690 1.660 1.700 1,264,000 2,124,010 1.6804 1.064 1.064 1.070 1.051 1.077 1,996,040 1.0641 0.60%
2001-07-31 0 1.670 1.680 1.690 1.630 1.730 2,887,200 4,852,874 1.6808 1.058 1.064 1.070 1.032 1.096 4,559,309 1.0644 -2.91%
2001-07-30 0 1.720 1.720 1.730 1.700 1.790 2,878,000 4,993,740 1.7351 1.089 1.089 1.096 1.077 1.134 4,544,781 1.0988 -2.82%
2001-07-27 0 1.770 1.770 1.780 1.750 1.820 3,581,000 6,329,216 1.7674 1.121 1.121 1.127 1.108 1.153 5,654,920 1.1192 0.00%
2001-07-26 0 1.770 1.760 1.770 1.700 1.830 6,113,000 10,795,240 1.7659 1.121 1.115 1.121 1.077 1.159 9,653,316 1.1183 2.91%
2001-07-24 0 1.720 1.700 1.710 1.680 1.720 3,784,000 6,435,010 1.7006 1.089 1.077 1.083 1.064 1.089 5,975,486 1.0769 0.58%
2001-07-23 0 1.710 1.710 1.720 1.700 1.800 6,185,000 10,790,400 1.7446 1.083 1.083 1.089 1.077 1.140 9,767,015 1.1048 -2.84%
2001-07-20 0 1.760 1.750 1.780 1.700 1.780 5,601,000 9,752,960 1.7413 1.115 1.108 1.127 1.077 1.127 8,844,794 1.1027 4.14%
2001-07-19 0 1.690 1.680 1.690 1.650 1.750 2,528,000 4,255,390 1.6833 1.070 1.064 1.070 1.045 1.108 3,992,080 1.0660 -2.87%
2001-07-18 0 1.740 1.730 1.740 1.660 1.770 7,447,000 12,856,010 1.7263 1.102 1.096 1.102 1.051 1.121 11,759,896 1.0932 3.57%
2001-07-17 0 1.680 1.680 1.690 1.650 1.920 9,256,000 16,069,410 1.7361 1.064 1.064 1.070 1.045 1.216 14,616,570 1.0994 -13.40%
2001-07-16 0 1.940 1.930 1.940 1.910 2.050 5,426,000 10,559,060 1.9460 1.229 1.222 1.229 1.210 1.298 8,568,443 1.2323 -5.37%
2001-07-13 0 2.050 2.025 2.050 2.000 2.125 2,749,000 5,643,250 2.0528 1.298 1.282 1.298 1.267 1.346 4,341,071 1.3000 -1.20%
2001-07-12 0 2.075 2.050 2.075 2.000 2.075 6,799,000 13,833,350 2.0346 1.314 1.298 1.314 1.267 1.314 10,736,610 1.2884 2.47%
2001-07-11 0 2.025 2.025 2.050 2.025 2.175 4,883,000 10,165,775 2.0819 1.282 1.282 1.298 1.282 1.377 7,710,967 1.3184 -6.90%
2001-07-10 0 2.175 2.200 2.250 2.050 2.300 6,847,000 15,031,800 2.1954 1.377 1.393 1.425 1.298 1.456 10,812,409 1.3902 -4.40%
2001-07-09 0 2.275 2.250 2.275 2.250 2.400 2,918,800 6,693,420 2.2932 1.441 1.425 1.441 1.425 1.520 4,609,210 1.4522 -7.14%
2001-07-05 0 2.450 2.475 2.500 2.425 2.525 1,686,000 4,190,325 2.4854 1.551 1.567 1.583 1.536 1.599 2,662,439 1.5739 -2.97%
2001-07-04 0 2.525 2.500 2.525 2.450 2.550 3,890,000 9,658,900 2.4830 1.599 1.583 1.599 1.551 1.615 6,142,876 1.5724 0.00%
2001-07-03 0 2.525 2.500 2.525 2.475 2.575 1,216,000 3,060,900 2.5172 1.599 1.583 1.599 1.567 1.631 1,920,241 1.5940 -0.98%
2001-06-29 0 2.550 2.575 2.600 2.525 2.675 1,243,707 3,217,106 2.5867 1.615 1.631 1.646 1.599 1.694 1,963,994 1.6380 -2.86%
2001-06-28 0 2.625 2.600 2.625 2.550 2.725 2,527,000 6,639,450 2.6274 1.662 1.646 1.662 1.615 1.726 3,990,501 1.6638 -1.87%
2001-06-27 0 2.675 2.650 2.675 2.625 2.700 1,991,000 5,290,200 2.6571 1.694 1.678 1.694 1.662 1.710 3,144,079 1.6826 0.00%
2001-06-26 0 2.675 2.675 2.700 2.550 2.750 4,305,000 11,501,025 2.6716 1.694 1.694 1.710 1.615 1.741 6,798,221 1.6918 -1.83%
2001-06-22 0 2.725 2.725 2.750 2.550 2.800 4,387,000 11,734,475 2.6748 1.726 1.726 1.741 1.615 1.773 6,927,711 1.6938 0.00%
2001-06-21 0 2.725 2.700 2.725 2.500 2.725 7,145,000 18,730,350 2.6215 1.726 1.710 1.726 1.583 1.726 11,282,994 1.6601 10.10%
2001-06-20 0 2.475 2.450 2.475 2.300 2.525 6,020,000 14,669,850 2.4369 1.567 1.551 1.567 1.456 1.599 9,506,456 1.5431 5.32%
2001-06-19 0 2.350 2.325 2.350 2.275 2.425 5,491,000 12,732,850 2.3189 1.488 1.472 1.488 1.441 1.536 8,671,088 1.4684 -3.09%
2001-06-18 0 2.425 2.400 2.425 2.375 2.625 6,977,000 17,259,335 2.4737 1.536 1.520 1.536 1.504 1.662 11,017,698 1.5665 -5.83%
2001-06-15 0 2.575 2.550 2.600 2.250 2.600 19,019,000 46,094,250 2.4236 1.631 1.615 1.646 1.425 1.646 30,033,767 1.5347 -0.96%
2001-06-14 0 2.600 2.600 2.625 2.575 2.900 16,089,000 43,918,247 2.7297 1.646 1.646 1.662 1.631 1.836 25,406,871 1.7286 -7.96%
2001-06-13 0 2.825 2.800 2.825 2.625 2.875 9,984,000 27,492,125 2.7536 1.789 1.773 1.789 1.662 1.821 15,766,188 1.7437 1.80%
2001-06-12 0 2.775 2.750 2.775 2.675 2.975 10,914,000 30,171,625 2.7645 1.757 1.741 1.757 1.694 1.884 17,234,793 1.7506 -5.13%
2001-06-11 0 2.925 2.925 2.950 2.800 3.075 14,173,000 41,720,825 2.9437 1.852 1.852 1.868 1.773 1.947 22,381,228 1.8641 1.74%
2001-06-08 0 2.875 2.850 2.875 2.775 2.975 22,746,000 65,524,700 2.8807 1.821 1.805 1.821 1.757 1.884 35,919,242 1.8242 4.55%
2001-06-07 0 2.750 2.775 2.800 2.475 2.775 10,771,000 28,161,050 2.6145 1.741 1.757 1.773 1.567 1.757 17,008,976 1.6557 11.11%
2001-06-06 0 2.475 2.450 2.475 2.425 2.725 9,327,000 24,248,825 2.5999 1.567 1.551 1.567 1.536 1.726 14,728,690 1.6464 -4.81%
2001-06-05 0 2.600 2.600 2.625 2.575 2.900 14,603,000 40,389,925 2.7659 1.646 1.646 1.662 1.631 1.836 23,060,261 1.7515 -6.31%
2001-06-04 0 2.775 2.750 2.775 2.500 2.875 20,534,000 56,304,220 2.7420 1.757 1.741 1.757 1.583 1.821 32,426,172 1.7364 13.27%
2001-06-01 0 2.450 2.425 2.450 2.425 2.575 11,773,000 29,149,275 2.4759 1.551 1.536 1.551 1.536 1.631 18,591,279 1.5679 -2.97%
2001-05-31 0 2.525 2.525 2.550 2.275 2.550 18,056,000 43,934,175 2.4332 1.599 1.599 1.615 1.441 1.615 28,513,050 1.5408 8.60%
2001-05-30 0 2.325 2.350 2.375 2.100 2.350 10,789,000 24,356,950 2.2576 1.472 1.488 1.504 1.330 1.488 17,037,400 1.4296 2.20%
2001-05-29 0 2.275 2.275 2.300 2.225 2.500 13,407,000 31,166,400 2.3246 1.441 1.441 1.456 1.409 1.583 21,171,603 1.4721 -4.21%
2001-05-28 0 2.375 2.375 2.400 2.225 2.400 15,608,000 36,411,075 2.3328 1.504 1.504 1.520 1.409 1.520 24,647,302 1.4773 5.56%
2001-05-25 0 2.250 2.225 2.250 2.150 2.250 23,554,000 52,054,475 2.2100 1.425 1.409 1.425 1.361 1.425 37,195,192 1.3995 4.65%
2001-05-24 0 2.150 2.125 2.150 1.930 2.150 20,022,000 40,628,705 2.0292 1.361 1.346 1.361 1.222 1.361 31,617,650 1.2850 10.82%
2001-05-23 0 1.940 1.930 1.940 1.920 2.000 7,308,000 14,241,790 1.9488 1.229 1.222 1.229 1.216 1.267 11,540,395 1.2341 0.00%
2001-05-22 0 1.940 1.940 1.950 1.890 1.950 13,400,500 25,726,804 1.9198 1.229 1.229 1.235 1.197 1.235 21,161,338 1.2157 1.57%
2001-05-21 0 1.910 1.900 1.910 1.880 1.930 7,284,000 13,909,190 1.9096 1.210 1.203 1.210 1.191 1.222 11,502,495 1.2092 0.53%
2001-05-18 0 1.900 1.890 1.900 1.880 1.910 6,581,000 12,462,910 1.8938 1.203 1.197 1.203 1.191 1.210 10,392,356 1.1992 1.06%
2001-05-17 0 1.880 1.880 1.890 1.880 1.930 3,909,000 7,424,720 1.8994 1.191 1.191 1.197 1.191 1.222 6,172,880 1.2028 -1.05%
2001-05-16 0 1.900 1.900 1.910 1.890 1.960 15,268,000 29,407,820 1.9261 1.203 1.203 1.210 1.197 1.241 24,110,393 1.2197 -1.04%
2001-05-15 0 1.920 1.900 1.920 1.870 1.930 8,774,000 16,766,040 1.9109 1.216 1.203 1.216 1.184 1.222 13,855,422 1.2101 2.67%
2001-05-14 0 1.870 1.870 1.880 1.820 1.880 5,562,000 10,329,650 1.8572 1.184 1.184 1.191 1.153 1.191 8,783,207 1.1761 0.54%
2001-05-11 0 1.860 1.850 1.870 1.800 1.870 6,129,000 11,342,150 1.8506 1.178 1.172 1.184 1.140 1.184 9,678,582 1.1719 2.20%
2001-05-10 0 1.820 1.820 1.830 1.770 1.900 11,614,000 21,181,090 1.8238 1.153 1.153 1.159 1.121 1.203 18,340,195 1.1549 -4.21%
2001-05-09 0 1.900 1.890 1.900 1.880 1.920 6,036,000 11,435,270 1.8945 1.203 1.197 1.203 1.191 1.216 9,531,722 1.1997 0.00%
2001-05-08 0 1.900 1.880 1.900 1.870 1.930 8,296,000 15,724,630 1.8954 1.203 1.191 1.203 1.184 1.222 13,100,591 1.2003 -1.55%
2001-05-07 0 1.930 1.920 1.930 1.870 1.970 17,917,000 34,225,580 1.9102 1.222 1.216 1.222 1.184 1.248 28,293,549 1.2097 2.12%
2001-05-04 0 1.890 1.890 1.900 1.720 1.910 21,200,000 39,010,686 1.8401 1.197 1.197 1.203 1.089 1.210 33,477,883 1.1653 7.39%
2001-05-03 0 1.760 1.750 1.770 1.700 1.780 16,131,000 28,340,340 1.7569 1.115 1.108 1.121 1.077 1.127 25,473,195 1.1126 2.92%
2001-05-02 0 1.710 1.700 1.710 1.660 1.870 31,613,000 54,041,480 1.7095 1.083 1.077 1.083 1.051 1.184 49,921,525 1.0825 -8.56%
2001-04-27 0 1.870 1.870 1.880 1.840 1.920 8,564,000 16,114,160 1.8816 1.184 1.184 1.191 1.165 1.216 13,523,802 1.1915 -1.06%
2001-04-26 0 1.890 1.880 1.890 1.850 1.940 10,320,000 19,475,040 1.8871 1.197 1.191 1.197 1.172 1.229 16,296,781 1.1950 -1.56%
2001-04-25 0 1.920 1.920 1.940 1.900 2.075 20,948,000 42,001,490 2.0050 1.216 1.216 1.229 1.203 1.314 33,079,939 1.2697 -4.00%
2001-04-24 0 2.000 1.990 2.000 1.920 2.025 16,333,000 32,420,208 1.9850 1.267 1.260 1.267 1.216 1.282 25,792,182 1.2570 4.17%
2001-04-23 0 1.920 1.920 1.930 1.900 1.940 8,466,000 16,233,370 1.9175 1.216 1.216 1.222 1.203 1.229 13,369,045 1.2143 1.05%
2001-04-20 0 1.900 1.890 1.900 1.850 2.050 16,245,000 31,725,075 1.9529 1.203 1.197 1.203 1.172 1.298 25,653,218 1.2367 -4.04%
2001-04-19 0 1.980 1.960 1.980 1.910 2.050 31,350,000 62,009,725 1.9780 1.254 1.241 1.254 1.210 1.298 49,506,210 1.2526 1.54%
2001-04-18 0 1.950 1.940 1.950 1.840 1.980 20,843,000 40,232,150 1.9302 1.235 1.229 1.235 1.165 1.254 32,914,128 1.2223 6.56%
2001-04-17 0 1.830 1.830 1.850 1.760 1.860 13,120,000 24,129,280 1.8391 1.159 1.159 1.172 1.115 1.178 20,718,388 1.1646 1.67%
2001-04-12 0 1.800 1.790 1.800 1.760 1.810 5,143,000 9,205,850 1.7900 1.140 1.134 1.140 1.115 1.146 8,121,545 1.1335 1.69%
2001-04-11 0 1.770 1.760 1.780 1.740 1.900 14,543,000 26,264,010 1.8060 1.121 1.115 1.127 1.102 1.203 22,965,512 1.1436 -3.28%
2001-04-10 0 1.830 1.810 1.830 1.660 1.830 24,343,000 43,386,920 1.7823 1.159 1.146 1.159 1.051 1.159 38,441,137 1.1287 8.93%
2001-04-09 0 1.680 1.670 1.680 1.630 1.680 4,900,000 8,123,500 1.6579 1.064 1.058 1.064 1.032 1.064 7,737,813 1.0498 2.44%
2001-04-06 0 1.640 1.630 1.640 1.580 1.670 3,875,000 6,305,380 1.6272 1.039 1.032 1.039 1.001 1.058 6,119,189 1.0304 3.80%
2001-04-04 0 1.580 1.580 1.590 1.580 1.650 6,536,000 10,453,800 1.5994 1.001 1.001 1.007 1.001 1.045 10,321,295 1.0128 -4.24%
2001-04-03 0 1.650 1.640 1.650 1.640 1.730 4,736,000 7,955,190 1.6797 1.045 1.039 1.045 1.039 1.096 7,478,833 1.0637 -4.07%
2001-04-02 0 1.720 1.710 1.730 1.660 1.780 12,853,000 22,217,150 1.7286 1.089 1.083 1.096 1.051 1.127 20,296,756 1.0946 0.00%
2001-03-30 0 1.720 1.720 1.730 1.670 1.740 7,366,000 12,543,310 1.7029 1.089 1.089 1.096 1.058 1.102 11,631,985 1.0783 3.61%
2001-03-29 0 1.660 1.660 1.670 1.580 1.690 6,240,000 10,335,860 1.6564 1.051 1.051 1.058 1.001 1.070 9,853,868 1.0489 3.11%
2001-03-28 0 1.610 1.610 1.620 1.580 1.690 7,649,000 12,561,220 1.6422 1.020 1.020 1.026 1.001 1.070 12,078,883 1.0399 1.26%
2001-03-27 0 1.590 1.580 1.590 1.590 1.780 13,382,000 22,693,530 1.6958 1.007 1.001 1.007 1.007 1.127 21,132,124 1.0739 -8.09%
2001-03-26 0 1.730 1.720 1.730 1.590 1.750 21,923,000 37,124,460 1.6934 1.096 1.089 1.096 1.007 1.108 34,619,606 1.0724 10.90%
2001-03-23 0 1.560 1.550 1.560 1.470 1.580 12,410,000 18,968,360 1.5285 0.988 0.982 0.988 0.931 1.001 19,597,195 0.9679 7.59%
2001-03-22 0 1.450 1.450 1.460 1.450 1.600 7,285,000 11,032,330 1.5144 0.918 0.918 0.925 0.918 1.013 11,504,075 0.9590 -7.05%
2001-03-21 0 1.560 1.550 1.560 1.450 1.570 8,668,000 13,032,400 1.5035 0.988 0.982 0.988 0.918 0.994 13,688,033 0.9521 6.85%
2001-03-20 0 1.460 1.460 1.480 1.460 1.500 5,605,000 8,290,400 1.4791 0.925 0.925 0.937 0.925 0.950 8,851,110 0.9367 0.69%
2001-03-19 0 1.450 1.450 1.460 1.420 1.480 4,233,000 6,189,710 1.4623 0.918 0.918 0.925 0.899 0.937 6,684,523 0.9260 2.11%
2001-03-16 0 1.420 1.410 1.420 1.370 1.480 7,228,000 10,353,050 1.4324 0.899 0.893 0.899 0.868 0.937 11,414,063 0.9070 2.16%
2001-03-15 0 1.390 1.380 1.390 1.300 1.410 4,626,000 6,343,990 1.3714 0.880 0.874 0.880 0.823 0.893 7,305,127 0.8684 2.21%
2001-03-14 0 1.360 1.360 1.370 1.350 1.500 5,953,000 8,422,730 1.4149 0.861 0.861 0.868 0.855 0.950 9,400,653 0.8960 -5.56%
2001-03-13 0 1.440 1.430 1.440 1.310 1.450 8,985,000 12,402,710 1.3804 0.912 0.906 0.912 0.830 0.918 14,188,622 0.8741 2.86%
2001-03-12 0 1.400 1.400 1.410 1.370 1.460 4,859,000 6,795,320 1.3985 0.887 0.887 0.893 0.868 0.925 7,673,068 0.8856 -4.11%
2001-03-09 0 1.460 1.460 1.470 1.450 1.530 5,025,000 7,502,900 1.4931 0.925 0.925 0.931 0.918 0.969 7,935,206 0.9455 -4.58%
2001-03-08 0 1.530 1.520 1.530 1.510 1.560 6,962,000 10,630,010 1.5269 0.969 0.963 0.969 0.956 0.988 10,994,011 0.9669 -1.29%
2001-03-07 0 1.550 1.540 1.550 1.540 1.610 11,619,000 18,227,950 1.5688 0.982 0.975 0.982 0.975 1.020 18,348,091 0.9935 -1.90%
2001-03-06 0 1.580 1.580 1.590 1.510 1.640 24,292,000 38,523,830 1.5859 1.001 1.001 1.007 0.956 1.039 38,360,601 1.0043 3.27%
2001-03-05 0 1.530 1.530 1.540 1.440 1.600 15,674,000 23,476,090 1.4978 0.969 0.969 0.975 0.912 1.013 24,751,526 0.9485 0.00%
2001-03-02 0 1.530 1.530 1.540 1.500 1.600 16,383,000 25,335,470 1.5464 0.969 0.969 0.975 0.950 1.013 25,871,140 0.9793 -0.65%
2001-03-01 0 1.540 1.540 1.550 1.530 1.760 30,333,000 49,971,550 1.6474 0.975 0.975 0.982 0.969 1.115 47,900,219 1.0432 -9.94%
2001-02-28 0 1.710 1.710 1.720 1.680 1.940 37,593,000 66,963,780 1.7813 1.083 1.083 1.089 1.064 1.229 59,364,815 1.1280 -12.76%
2001-02-27 0 1.960 1.950 1.960 1.850 2.000 41,332,000 80,636,230 1.9509 1.241 1.235 1.241 1.172 1.267 65,269,239 1.2354 3.16%
2001-02-26 0 1.900 1.900 1.910 1.820 2.000 68,354,000 131,385,460 1.9221 1.203 1.203 1.210 1.153 1.267 107,940,908 1.2172 3.83%
2001-02-23 0 1.830 1.830 1.840 1.660 1.840 46,231,000 81,297,850 1.7585 1.159 1.159 1.165 1.051 1.165 73,005,473 1.1136 9.58%
2001-02-22 0 1.670 1.670 1.680 1.560 1.680 42,412,000 68,316,400 1.6108 1.058 1.058 1.064 0.988 1.064 66,974,716 1.0200 0.00%
2001-02-21 0 1.670 1.670 1.680 1.630 1.870 40,804,000 70,124,360 1.7186 1.058 1.058 1.064 1.032 1.184 64,435,451 1.0883 -10.70%
2001-02-20 0 1.870 1.860 1.870 1.360 1.950 82,213,000 146,396,890 1.7807 1.184 1.178 1.184 0.861 1.235 129,826,284 1.1276 41.67%
2001-02-19 0 1.320 1.320 1.330 1.220 1.330 4,970,000 6,380,960 1.2839 0.836 0.836 0.842 0.773 0.842 7,848,353 0.8130 6.45%
2001-02-16 0 1.240 1.220 1.240 1.210 1.240 2,303,000 2,822,950 1.2258 0.785 0.773 0.785 0.766 0.785 3,636,772 0.7762 2.48%
2001-02-15 0 1.210 1.200 1.220 1.200 1.250 2,378,000 2,904,710 1.2215 0.766 0.760 0.773 0.760 0.792 3,755,208 0.7735 -3.20%
2001-02-14 0 1.250 1.240 1.260 1.250 1.290 1,944,000 2,454,920 1.2628 0.792 0.785 0.798 0.792 0.817 3,069,859 0.7997 -3.85%
2001-02-13 0 1.300 1.300 1.310 1.260 1.320 6,847,000 8,884,490 1.2976 0.823 0.823 0.830 0.798 0.836 10,812,409 0.8217 0.00%
2001-02-12 0 1.300 1.290 1.300 1.260 1.310 5,253,000 6,803,150 1.2951 0.823 0.817 0.823 0.798 0.830 8,295,251 0.8201 2.36%
2001-02-09 0 1.270 1.270 1.280 1.240 1.280 1,186,000 1,501,940 1.2664 0.804 0.804 0.811 0.785 0.811 1,872,866 0.8019 1.60%
2001-02-08 0 1.250 1.250 1.270 1.240 1.280 812,000 1,022,310 1.2590 0.792 0.792 0.804 0.785 0.811 1,282,266 0.7973 -2.34%
2001-02-07 0 1.280 1.220 1.280 1.210 1.310 1,297,000 1,627,250 1.2546 0.811 0.773 0.811 0.766 0.830 2,048,152 0.7945 0.00%
2001-02-06 0 1.280 1.280 1.290 1.280 1.320 1,209,000 1,569,670 1.2983 0.811 0.811 0.817 0.811 0.836 1,909,187 0.8222 -3.03%
2001-02-05 0 1.320 1.320 1.330 1.310 1.330 211,000 277,240 1.3139 0.836 0.836 0.842 0.830 0.842 333,200 0.8321 0.76%
2001-02-02 0 1.310 1.310 1.330 1.310 1.360 514,000 685,020 1.3327 0.830 0.830 0.842 0.830 0.861 811,681 0.8440 -1.50%
2001-02-01 0 1.330 1.320 1.330 1.320 1.360 590,000 785,450 1.3313 0.842 0.836 0.842 0.836 0.861 931,696 0.8430 -2.21%
2001-01-31 0 1.360 1.310 1.350 1.300 1.360 959,000 1,270,150 1.3245 0.861 0.830 0.855 0.823 0.861 1,514,400 0.8387 4.62%
2001-01-30 0 1.300 1.300 1.310 1.300 1.400 1,104,000 1,453,320 1.3164 0.823 0.823 0.830 0.823 0.887 1,743,377 0.8336 -5.80%
2001-01-29 0 1.380 1.370 1.390 1.340 1.460 3,219,000 4,536,040 1.4091 0.874 0.868 0.880 0.849 0.925 5,083,269 0.8923 -1.43%
2001-01-23 0 1.400 1.400 1.410 1.320 1.410 3,885,000 5,262,970 1.3547 0.887 0.887 0.893 0.836 0.893 6,134,980 0.8579 6.06%
2001-01-22 0 1.320 1.300 1.320 1.180 1.330 5,001,000 6,354,790 1.2707 0.836 0.823 0.836 0.747 0.842 7,897,306 0.8047 11.86%
2001-01-19 0 1.180 1.140 1.180 1.140 1.190 1,946,000 2,251,540 1.1570 0.747 0.722 0.747 0.722 0.754 3,073,017 0.7327 1.72%
2001-01-18 0 1.160 1.160 1.170 1.150 1.170 450,000 522,500 1.1611 0.735 0.735 0.741 0.728 0.741 710,615 0.7353 1.75%
2001-01-17 0 1.140 1.140 1.150 1.140 1.160 1,144,000 1,318,460 1.1525 0.722 0.722 0.728 0.722 0.735 1,806,542 0.7298 -1.72%
2001-01-16 0 1.160 1.160 1.170 1.120 1.170 1,244,000 1,431,180 1.1505 0.735 0.735 0.741 0.709 0.741 1,964,457 0.7285 3.57%
2001-01-15 0 1.120 1.120 1.130 1.110 1.160 1,839,000 2,067,750 1.1244 0.709 0.709 0.716 0.703 0.735 2,904,048 0.7120 -3.45%
2001-01-12 0 1.160 1.160 1.180 1.160 1.200 1,195,000 1,408,980 1.1791 0.735 0.735 0.747 0.735 0.760 1,887,079 0.7466 -1.69%
2001-01-11 0 1.180 1.180 1.190 1.160 1.200 2,266,000 2,672,030 1.1792 0.747 0.747 0.754 0.735 0.760 3,578,344 0.7467 0.00%
2001-01-10 0 1.180 1.170 1.180 1.160 1.200 2,796,800 3,300,766 1.1802 0.747 0.741 0.747 0.735 0.760 4,416,554 0.7474 1.72%
2001-01-09 0 1.160 1.150 1.170 1.140 1.180 6,213,202 7,206,874 1.1599 0.735 0.728 0.741 0.722 0.747 9,811,550 0.7345 1.75%
2001-01-08 0 1.140 1.130 1.140 1.110 1.150 3,721,000 4,213,800 1.1324 0.722 0.716 0.722 0.703 0.728 5,876,000 0.7171 -3.39%
2001-01-05 0 1.180 1.150 1.170 1.160 1.240 6,627,000 7,914,780 1.1943 0.747 0.728 0.741 0.735 0.785 10,464,997 0.7563 -4.07%
2001-01-04 0 1.230 1.220 1.230 1.220 1.260 6,869,000 8,557,170 1.2458 0.779 0.773 0.779 0.773 0.798 10,847,150 0.7889 0.00%
2001-01-03 0 1.230 1.220 1.250 1.220 1.260 620,000 768,380 1.2393 0.779 0.773 0.792 0.773 0.798 979,070 0.7848 -0.81%
2001-01-02 0 1.240 1.230 1.240 1.210 1.250 316,000 386,820 1.2241 0.785 0.779 0.785 0.766 0.792 499,010 0.7752 -3.88%
2000-12-29 0 1.290 1.280 1.300 1.240 1.310 1,697,000 2,178,500 1.2837 0.817 0.811 0.823 0.785 0.830 2,679,810 0.8129 -0.77%
2000-12-28 0 1.300 1.240 1.300 1.210 1.300 430,000 526,370 1.2241 0.823 0.785 0.823 0.766 0.823 679,033 0.7752 5.69%
2000-12-27 0 1.230 1.220 1.250 1.150 1.300 3,566,000 4,269,010 1.1971 0.779 0.773 0.792 0.728 0.823 5,631,233 0.7581 -5.38%
2000-12-22 0 1.300 1.300 1.310 1.280 1.390 4,350,000 5,775,260 1.3276 0.823 0.823 0.830 0.811 0.880 6,869,283 0.8407 -8.45%
2000-12-21 0 1.420 1.410 1.430 1.400 1.440 860,000 1,220,360 1.4190 0.899 0.893 0.906 0.887 0.912 1,358,065 0.8986 -0.70%
2000-12-20 0 1.430 1.430 1.450 1.400 1.440 811,000 1,150,530 1.4187 0.906 0.906 0.918 0.887 0.912 1,280,687 0.8984 1.42%
2000-12-19 0 1.410 1.410 1.440 1.410 1.460 797,000 1,141,480 1.4322 0.893 0.893 0.912 0.893 0.925 1,258,579 0.9070 -2.08%
2000-12-18 0 1.440 1.440 1.450 1.420 1.460 393,000 564,270 1.4358 0.912 0.912 0.918 0.899 0.925 620,604 0.9092 1.41%
2000-12-15 0 1.420 1.420 1.430 1.410 1.500 3,414,000 4,899,938 1.4352 0.899 0.899 0.906 0.893 0.950 5,391,203 0.9089 -3.40%
2000-12-14 0 1.470 1.470 1.480 1.450 1.500 707,000 1,034,520 1.4633 0.931 0.931 0.937 0.918 0.950 1,116,456 0.9266 -0.68%
2000-12-13 0 1.480 1.480 1.490 1.460 1.500 818,000 1,212,450 1.4822 0.937 0.937 0.944 0.925 0.950 1,291,741 0.9386 -1.33%
2000-12-12 0 1.500 1.500 1.510 1.490 1.500 1,152,000 1,724,010 1.4965 0.950 0.950 0.956 0.944 0.950 1,819,176 0.9477 1.35%
2000-12-11 0 1.480 1.470 1.480 1.460 1.500 2,175,000 3,210,870 1.4763 0.937 0.931 0.937 0.925 0.950 3,434,641 0.9348 2.78%
2000-12-08 0 1.440 1.440 1.470 1.420 1.470 1,139,000 1,655,700 1.4536 0.912 0.912 0.931 0.899 0.931 1,798,647 0.9205 -0.69%
2000-12-07 0 1.450 1.430 1.460 1.430 1.520 3,172,000 4,638,620 1.4624 0.918 0.906 0.925 0.906 0.963 5,009,049 0.9260 -4.61%
2000-12-06 0 1.520 1.500 1.520 1.440 1.520 2,571,000 3,806,650 1.4806 0.963 0.950 0.963 0.912 0.963 4,059,983 0.9376 7.80%
2000-12-05 0 1.410 1.410 1.420 1.380 1.490 2,473,000 3,518,590 1.4228 0.893 0.893 0.899 0.874 0.944 3,905,227 0.9010 -3.42%
2000-12-04 0 1.460 1.450 1.460 1.430 1.520 2,787,738 4,049,797 1.4527 0.925 0.918 0.925 0.906 0.963 4,402,244 0.9199 -2.67%
2000-12-01 0 1.500 1.500 1.510 1.400 1.520 2,982,100 4,343,115 1.4564 0.950 0.950 0.956 0.887 0.963 4,709,170 0.9223 4.17%
2000-11-30 0 1.440 1.440 1.490 1.440 1.530 1,351,000 2,015,850 1.4921 0.912 0.912 0.944 0.912 0.969 2,133,425 0.9449 -3.36%
2000-11-29 0 1.490 1.490 1.520 1.470 1.560 2,064,000 3,080,160 1.4923 0.944 0.944 0.963 0.931 0.988 3,259,356 0.9450 -5.70%
2000-11-28 0 1.580 1.560 1.580 1.560 1.600 1,537,000 2,448,460 1.5930 1.001 0.988 1.001 0.988 1.013 2,427,147 1.0088 -3.07%
2000-11-27 0 1.630 1.610 1.640 1.570 1.670 638,000 1,019,190 1.5975 1.032 1.020 1.039 0.994 1.058 1,007,495 1.0116 1.87%
2000-11-24 0 1.600 1.560 1.630 1.600 1.690 1,898,000 3,119,870 1.6438 1.013 0.988 1.032 1.013 1.070 2,997,218 1.0409 -4.19%
2000-11-23 0 1.670 1.670 1.680 1.650 1.670 1,076,000 1,787,070 1.6608 1.058 1.058 1.064 1.045 1.058 1,699,160 1.0517 -1.18%
2000-11-22 0 1.690 1.670 1.690 1.650 1.720 2,591,000 4,392,570 1.6953 1.070 1.058 1.070 1.045 1.089 4,091,566 1.0736 0.00%
2000-11-21 0 1.690 1.690 1.700 1.630 1.700 1,091,500 1,804,750 1.6535 1.070 1.070 1.077 1.032 1.077 1,723,637 1.0471 0.00%
2000-11-20 0 1.690 1.680 1.690 1.650 1.720 1,484,000 2,514,200 1.6942 1.070 1.064 1.070 1.045 1.089 2,343,452 1.0729 1.81%
2000-11-17 0 1.660 1.650 1.660 1.620 1.660 1,084,000 1,771,720 1.6344 1.051 1.045 1.051 1.026 1.051 1,711,794 1.0350 0.61%
2000-11-16 0 1.650 1.630 1.660 1.610 1.700 3,605,900 5,958,113 1.6523 1.045 1.032 1.051 1.020 1.077 5,694,241 1.0463 -2.94%
2000-11-15 0 1.700 1.700 1.710 1.700 1.840 1,234,000 2,171,730 1.7599 1.077 1.077 1.083 1.077 1.165 1,948,665 1.1145 -5.56%
2000-11-14 0 1.800 1.790 1.800 1.760 1.800 633,000 1,130,120 1.7853 1.140 1.134 1.140 1.115 1.140 999,599 1.1306 3.45%
2000-11-13 0 1.740 1.740 1.770 1.740 1.870 1,367,000 2,435,650 1.7817 1.102 1.102 1.121 1.102 1.184 2,158,692 1.1283 -7.45%
2000-11-10 0 1.880 1.860 1.880 1.760 1.880 5,154,000 9,423,780 1.8284 1.191 1.178 1.191 1.115 1.191 8,138,916 1.1579 1.62%
2000-11-09 0 1.850 1.830 1.850 1.800 1.930 2,976,000 5,544,470 1.8631 1.172 1.159 1.172 1.140 1.222 4,699,537 1.1798 0.00%
2000-11-08 0 1.850 1.840 1.850 1.850 1.990 4,347,000 8,392,030 1.9305 1.172 1.165 1.172 1.172 1.260 6,864,545 1.2225 -3.65%
2000-11-07 0 1.920 1.920 1.930 1.850 2.000 3,578,000 6,862,370 1.9179 1.216 1.216 1.222 1.172 1.267 5,650,182 1.2145 -4.00%
2000-11-06 0 2.000 2.000 2.025 1.830 2.025 8,261,000 16,269,505 1.9694 1.267 1.267 1.282 1.159 1.282 13,045,320 1.2472 10.50%
2000-11-03 0 1.810 1.810 1.820 1.600 1.830 7,585,995 13,177,461 1.7371 1.146 1.146 1.153 1.013 1.159 11,979,389 1.1000 15.29%
2000-11-02 0 1.570 1.570 1.580 1.540 1.620 3,255,000 5,109,758 1.5698 0.994 0.994 1.001 0.975 1.026 5,140,118 0.9941 3.29%
2000-11-01 0 1.520 1.510 1.530 1.470 1.540 2,429,000 3,663,282 1.5081 0.963 0.956 0.969 0.931 0.975 3,835,744 0.9550 4.83%
2000-10-31 0 1.450 1.450 1.460 1.400 1.480 4,960,000 7,176,030 1.4468 0.918 0.918 0.925 0.887 0.937 7,832,561 0.9162 4.32%
2000-10-30 0 1.390 1.370 1.390 1.350 1.390 1,255,000 1,714,340 1.3660 0.880 0.868 0.880 0.855 0.880 1,981,828 0.8650 0.00%
2000-10-27 0 1.390 1.380 1.390 1.380 1.450 1,919,000 2,713,260 1.4139 0.880 0.874 0.880 0.874 0.918 3,030,380 0.8954 -2.11%
2000-10-26 0 1.420 1.400 1.420 1.400 1.440 838,000 1,183,280 1.4120 0.899 0.887 0.899 0.887 0.912 1,323,324 0.8942 1.43%
2000-10-25 0 1.400 1.400 1.410 1.390 1.410 2,337,800 3,277,170 1.4018 0.887 0.887 0.893 0.880 0.893 3,691,726 0.8877 -0.71%
2000-10-24 0 1.410 1.400 1.410 1.410 1.480 940,000 1,350,550 1.4368 0.893 0.887 0.893 0.893 0.937 1,484,397 0.9098 -4.73%
2000-10-23 0 1.480 1.460 1.480 1.430 1.520 3,344,338 4,970,310 1.4862 0.937 0.925 0.937 0.906 0.963 5,281,196 0.9411 2.07%
2000-10-20 0 1.450 1.440 1.450 1.420 1.470 2,270,000 3,279,820 1.4449 0.918 0.912 0.918 0.899 0.931 3,584,660 0.9150 2.11%
2000-10-19 0 1.420 1.420 1.430 1.380 1.440 2,163,400 3,038,134 1.4043 0.899 0.899 0.906 0.874 0.912 3,416,323 0.8893 -4.05%
2000-10-18 0 1.480 1.470 1.490 1.450 1.520 1,998,000 2,958,640 1.4808 0.937 0.931 0.944 0.918 0.963 3,155,133 0.9377 -5.73%
2000-10-17 0 1.570 1.570 1.590 1.560 1.690 2,222,000 3,588,620 1.6150 0.994 0.994 1.007 0.988 1.070 3,508,861 1.0227 -8.19%
2000-10-16 0 1.710 1.710 1.730 1.710 1.860 1,577,000 2,817,140 1.7864 1.083 1.083 1.096 1.083 1.178 2,490,312 1.1312 -5.52%
2000-10-13 0 1.810 1.810 1.820 1.790 1.850 1,350,000 2,434,830 1.8036 1.146 1.146 1.153 1.134 1.172 2,131,846 1.1421 -3.21%
2000-10-12 0 1.870 1.870 1.880 1.850 1.930 2,332,000 4,374,920 1.8760 1.184 1.184 1.191 1.172 1.222 3,682,567 1.1880 -3.61%
2000-10-11 0 1.940 1.940 1.960 1.870 1.990 792,000 1,538,400 1.9424 1.229 1.229 1.241 1.184 1.260 1,250,683 1.2300 1.57%
2000-10-10 0 1.910 1.900 1.910 1.910 2.025 1,211,000 2,378,390 1.9640 1.210 1.203 1.210 1.210 1.282 1,912,345 1.2437 -6.83%
2000-10-09 0 2.050 2.025 2.050 2.000 2.050 1,238,000 2,501,650 2.0207 1.298 1.282 1.298 1.267 1.298 1,954,982 1.2796 1.23%
2000-10-05 0 2.025 2.025 2.050 1.980 2.025 613,000 1,238,810 2.0209 1.282 1.282 1.298 1.254 1.282 968,016 1.2797 0.00%
2000-10-04 0 2.025 2.000 2.025 1.980 2.050 1,196,000 2,400,870 2.0074 1.282 1.267 1.282 1.254 1.298 1,888,658 1.2712 -2.41%
2000-10-03 0 2.075 2.075 2.100 2.050 2.100 573,000 1,188,775 2.0747 1.314 1.314 1.330 1.298 1.330 904,850 1.3138 1.22%
2000-09-29 0 2.050 2.050 2.100 2.050 2.100 2,109,000 4,380,625 2.0771 1.298 1.298 1.330 1.298 1.330 3,330,418 1.3153 -1.20%
2000-09-28 0 2.075 2.075 2.100 2.050 2.100 810,000 1,684,650 2.0798 1.314 1.314 1.330 1.298 1.330 1,279,108 1.3171 0.00%
2000-09-27 0 2.075 2.050 2.075 2.075 2.100 335,000 696,675 2.0796 1.314 1.298 1.314 1.314 1.330 529,014 1.3169 -2.35%
2000-09-26 0 2.125 2.075 2.125 1.960 2.200 1,565,000 3,312,335 2.1165 1.346 1.314 1.346 1.241 1.393 2,471,363 1.3403 8.97%
2000-09-25 0 1.950 1.940 1.960 1.950 2.000 310,000 609,500 1.9661 1.235 1.229 1.241 1.235 1.267 489,535 1.2451 1.56%
2000-09-22 0 1.920 1.910 - 1.880 1.930 4,489,000 8,510,050 1.8958 1.216 1.210 - 1.191 1.222 7,088,784 1.2005 -0.52%
2000-09-21 0 1.930 1.910 1.940 1.880 1.990 3,068,000 5,910,930 1.9266 1.222 1.210 1.229 1.191 1.260 4,844,818 1.2201 -3.50%
2000-09-20 0 2.000 1.990 2.000 1.970 2.050 3,054,000 6,101,185 1.9978 1.267 1.260 1.267 1.248 1.298 4,822,710 1.2651 1.52%
2000-09-19 0 1.970 1.970 1.990 1.940 2.000 2,625,600 5,210,305 1.9844 1.248 1.248 1.260 1.229 1.267 4,146,204 1.2566 -3.90%
2000-09-18 0 2.050 2.050 2.100 2.050 2.300 2,320,000 5,017,100 2.1625 1.298 1.298 1.330 1.298 1.456 3,663,617 1.3694 -12.77%
2000-09-15 0 2.350 2.300 2.350 2.250 2.350 1,668,000 3,811,650 2.2852 1.488 1.456 1.488 1.425 1.488 2,634,015 1.4471 4.44%
2000-09-14 0 2.250 2.250 2.275 2.200 2.300 1,554,000 3,488,675 2.2450 1.425 1.425 1.441 1.393 1.456 2,453,992 1.4216 2.27%
2000-09-12 0 2.200 2.200 2.225 2.150 2.400 4,478,000 10,155,850 2.2679 1.393 1.393 1.409 1.361 1.520 7,071,413 1.4362 -8.33%
2000-09-11 0 2.400 2.400 2.425 2.325 2.425 1,891,000 4,519,750 2.3901 1.520 1.520 1.536 1.472 1.536 2,986,164 1.5136 0.00%
2000-09-08 0 2.400 2.400 2.425 2.375 2.425 890,000 2,137,450 2.4016 1.520 1.520 1.536 1.504 1.536 1,405,439 1.5208 -1.03%
2000-09-07 0 2.425 2.450 2.475 2.400 2.450 1,459,000 3,523,600 2.4151 1.536 1.551 1.567 1.520 1.551 2,303,973 1.5294 -2.02%
2000-09-06 0 2.475 2.450 2.475 2.400 2.525 2,881,000 7,045,000 2.4453 1.567 1.551 1.567 1.520 1.599 4,549,518 1.5485 -1.98%
2000-09-05 0 2.525 2.500 2.525 2.525 2.550 1,126,000 2,861,475 2.5413 1.599 1.583 1.599 1.599 1.615 1,778,118 1.6093 0.00%
2000-09-04 0 2.525 2.500 2.550 2.500 2.600 1,466,700 3,689,410 2.5154 1.599 1.583 1.615 1.583 1.646 2,316,133 1.5929 -0.98%
2000-09-01 0 2.550 2.500 2.550 2.525 2.625 2,039,000 5,190,825 2.5458 1.615 1.583 1.615 1.599 1.662 3,219,878 1.6121 -0.97%
2000-08-31 0 2.575 2.525 2.575 2.500 2.625 1,408,000 3,595,375 2.5535 1.631 1.599 1.631 1.583 1.662 2,223,437 1.6170 -1.90%
2000-08-30 0 2.625 2.625 2.650 2.450 2.650 3,101,000 7,973,375 2.5712 1.662 1.662 1.678 1.551 1.678 4,896,930 1.6282 7.14%
2000-08-29 0 2.450 2.425 2.450 2.375 2.450 1,424,600 3,428,425 2.4066 1.551 1.536 1.551 1.504 1.551 2,249,651 1.5240 2.08%
2000-08-28 0 2.400 2.375 2.400 2.350 2.450 1,712,000 4,098,300 2.3939 1.520 1.504 1.520 1.488 1.551 2,703,497 1.5159 -1.03%
2000-08-25 0 2.425 2.400 2.425 2.375 2.500 5,800,000 14,176,475 2.4442 1.536 1.520 1.536 1.504 1.583 9,159,044 1.5478 -1.02%
2000-08-24 0 2.450 2.425 2.450 2.425 2.550 3,780,000 9,388,175 2.4836 1.551 1.536 1.551 1.536 1.615 5,969,170 1.5728 -2.00%
2000-08-23 0 2.500 2.500 2.525 2.475 2.600 3,451,600 8,714,440 2.5248 1.583 1.583 1.599 1.567 1.646 5,450,578 1.5988 -4.76%
2000-08-22 0 2.625 2.600 2.625 2.575 2.850 7,065,000 18,796,575 2.6605 1.662 1.646 1.662 1.631 1.805 11,156,663 1.6848 -6.25%
2000-08-21 0 2.800 2.775 2.800 2.650 2.800 8,155,000 22,530,625 2.7628 1.773 1.757 1.773 1.678 1.773 12,877,931 1.7496 4.67%
2000-08-18 0 2.675 2.650 2.675 2.475 2.700 12,893,000 33,766,200 2.6190 1.694 1.678 1.694 1.567 1.710 20,359,922 1.6585 8.08%
2000-08-17 0 2.475 2.450 2.475 2.375 2.600 18,428,598 44,988,905 2.4413 1.567 1.551 1.567 1.504 1.646 29,101,437 1.5459 -4.81%
2000-08-16 0 2.600 2.575 2.600 2.550 2.725 13,741,000 35,655,650 2.5948 1.646 1.631 1.646 1.615 1.726 21,699,038 1.6432 -6.31%
2000-08-15 0 2.775 2.725 2.775 2.725 3.275 19,464,000 55,601,525 2.8566 1.757 1.726 1.757 1.726 2.074 30,736,487 1.8090 -16.54%
2000-08-14 0 3.325 3.325 3.350 3.275 3.350 2,101,000 6,978,500 3.3215 2.106 2.106 2.121 2.074 2.121 3,317,785 2.1034 1.53%
2000-08-11 0 3.275 3.275 3.300 3.225 3.325 3,741,000 12,179,350 3.2556 2.074 2.074 2.090 2.042 2.106 5,907,583 2.0616 -1.50%
2000-08-10 0 3.325 3.300 3.350 3.300 3.400 2,533,000 8,500,300 3.3558 2.106 2.090 2.121 2.090 2.153 3,999,975 2.1251 -2.21%
2000-08-09 0 3.400 3.375 3.400 3.325 3.425 1,998,000 6,753,900 3.3803 2.153 2.137 2.153 2.106 2.169 3,155,133 2.1406 0.74%
2000-08-08 0 3.375 3.350 3.375 3.375 3.500 3,193,000 10,894,425 3.4120 2.137 2.121 2.137 2.137 2.216 5,042,211 2.1606 -2.88%
2000-08-07 0 3.475 3.425 3.475 3.325 3.525 5,651,000 19,324,700 3.4197 2.201 2.169 2.201 2.106 2.232 8,923,751 2.1655 4.51%
2000-08-04 0 3.325 3.325 3.350 3.250 3.350 4,143,000 13,750,300 3.3189 2.106 2.106 2.121 2.058 2.121 6,542,400 2.1017 -1.48%
2000-08-03 0 3.375 3.375 3.400 3.300 3.550 5,520,000 18,814,500 3.4084 2.137 2.137 2.153 2.090 2.248 8,716,883 2.1584 -3.57%
2000-08-02 0 3.500 3.500 3.575 3.475 3.600 3,865,000 13,665,500 3.5357 2.216 2.216 2.264 2.201 2.280 6,103,397 2.2390 -1.41%
2000-08-01 0 3.550 3.525 3.550 3.525 3.675 3,320,000 11,887,575 3.5806 2.248 2.232 2.248 2.232 2.327 5,242,763 2.2674 0.00%
2000-07-31 0 3.550 3.525 3.550 3.525 3.650 3,147,000 11,155,300 3.5447 2.248 2.232 2.248 2.232 2.311 4,969,571 2.2447 -2.07%
2000-07-28 0 3.625 3.600 3.625 3.475 3.650 5,936,000 21,529,550 3.6269 2.296 2.280 2.296 2.201 2.311 9,373,807 2.2968 0.69%
2000-07-27 0 3.600 3.550 3.600 3.525 3.750 5,281,000 19,133,625 3.6231 2.280 2.248 2.280 2.232 2.375 8,339,467 2.2943 -4.00%
2000-07-26 0 3.750 3.725 3.775 3.700 3.925 3,997,000 15,299,925 3.8279 2.375 2.359 2.391 2.343 2.486 6,311,844 2.4240 -3.85%
2000-07-25 0 3.900 3.900 3.925 3.875 4.100 2,212,000 8,701,200 3.9336 2.470 2.470 2.486 2.454 2.596 3,493,070 2.4910 -1.89%
2000-07-24 0 3.975 3.950 3.975 3.900 4.100 5,489,000 22,001,720 4.0083 2.517 2.501 2.517 2.470 2.596 8,667,929 2.5383 1.92%
2000-07-21 0 3.900 3.875 3.900 3.750 3.925 7,194,395 27,646,481 3.8428 2.470 2.454 2.470 2.375 2.486 11,360,996 2.4335 4.70%
2000-07-20 0 3.725 3.725 3.750 3.650 3.775 5,762,200 21,342,128 3.7038 2.359 2.359 2.375 2.311 2.391 9,099,352 2.3455 2.76%
2000-07-19 0 3.625 3.600 3.625 3.600 3.800 6,289,000 22,974,500 3.6531 2.296 2.280 2.296 2.280 2.406 9,931,246 2.3134 -4.61%
2000-07-18 0 3.800 3.775 3.800 3.600 3.850 4,002,000 14,895,775 3.7221 2.406 2.391 2.406 2.280 2.438 6,319,740 2.3570 0.00%
2000-07-17 0 3.800 3.775 3.800 3.650 4.000 12,592,000 49,220,480 3.9089 2.406 2.391 2.406 2.311 2.533 19,884,599 2.4753 -10.06%
2000-07-14 0 4.225 4.225 4.250 4.075 4.450 16,542,000 68,922,675 4.1665 2.675 2.675 2.691 2.581 2.818 26,122,224 2.6385 -5.59%
2000-07-13 0 4.475 4.450 4.500 4.375 4.575 4,715,000 21,077,500 4.4703 2.834 2.818 2.850 2.770 2.897 7,445,671 2.8308 1.70%
2000-07-12 0 4.400 4.375 4.400 4.175 4.400 5,221,000 22,215,059 4.2549 2.786 2.770 2.786 2.644 2.786 8,244,718 2.6945 6.67%
2000-07-11 0 4.125 4.100 4.125 4.050 4.150 3,258,800 13,348,025 4.0960 2.612 2.596 2.612 2.565 2.628 5,146,119 2.5938 0.61%
2000-07-10 0 4.100 4.075 4.100 4.025 4.150 2,071,000 8,501,600 4.1051 2.596 2.581 2.596 2.549 2.628 3,270,410 2.5996 1.86%
2000-07-07 0 4.025 4.075 4.100 4.025 4.150 1,290,000 5,332,125 4.1334 2.549 2.581 2.596 2.549 2.628 2,037,098 2.6175 -1.23%
2000-07-06 0 4.075 4.075 4.150 4.075 4.200 1,448,000 5,994,200 4.1396 2.581 2.581 2.628 2.581 2.660 2,286,603 2.6214 -1.81%
2000-07-05 0 4.150 4.150 4.175 4.150 4.275 1,246,000 5,259,025 4.2207 2.628 2.628 2.644 2.628 2.707 1,967,615 2.6728 -1.19%
2000-07-04 0 4.200 4.175 4.200 4.100 4.200 786,000 3,273,050 4.1642 2.660 2.644 2.660 2.596 2.660 1,241,208 2.6370 1.82%
2000-07-03 0 4.125 4.125 4.150 4.125 4.225 865,200 3,599,685 4.1605 2.612 2.612 2.628 2.612 2.675 1,366,277 2.6347 -2.37%
2000-06-30 0 4.225 4.200 4.250 4.000 4.225 1,535,000 6,351,600 4.1379 2.675 2.660 2.691 2.533 2.675 2,423,988 2.6203 3.05%
2000-06-29 0 4.100 4.075 4.100 4.025 4.300 4,698,000 19,609,825 4.1741 2.596 2.581 2.596 2.549 2.723 7,418,825 2.6433 -3.53%
2000-06-28 0 4.250 4.250 4.275 4.100 4.500 3,025,000 12,835,600 4.2432 2.691 2.691 2.707 2.596 2.850 4,776,915 2.6870 -5.56%
2000-06-27 0 4.500 4.450 4.550 4.450 4.550 1,682,000 7,566,900 4.4988 2.850 2.818 2.881 2.818 2.881 2,656,123 2.8489 -1.10%
2000-06-26 0 4.550 4.550 4.575 4.500 4.600 2,415,000 11,005,550 4.5572 2.881 2.881 2.897 2.850 2.913 3,813,636 2.8858 -5.70%
2000-06-23 0 4.825 4.825 4.850 4.750 4.875 1,494,000 7,212,175 4.8274 3.055 3.055 3.071 3.008 3.087 2,359,243 3.0570 -1.53%
2000-06-22 0 4.900 4.900 4.925 4.825 4.925 2,691,000 13,142,600 4.8839 3.103 3.103 3.119 3.055 3.119 4,249,480 3.0928 0.00%
2000-06-21 0 4.900 4.900 4.925 4.800 4.925 2,812,000 13,657,125 4.8567 3.103 3.103 3.119 3.040 3.119 4,440,557 3.0755 0.51%
2000-06-20 0 4.875 4.875 4.900 4.625 4.900 4,564,048 21,762,718 4.7683 3.087 3.087 3.103 2.929 3.103 7,207,296 3.0195 6.56%
2000-06-19 0 4.575 4.575 4.600 4.575 4.700 1,998,000 9,281,012 4.6452 2.897 2.897 2.913 2.897 2.976 3,155,133 2.9416 -4.19%
2000-06-16 0 4.775 4.700 4.800 4.500 4.800 3,905,000 18,012,350 4.6126 3.024 2.976 3.040 2.850 3.040 6,166,563 2.9210 6.11%
2000-06-15 0 4.500 4.475 4.525 4.400 4.525 1,462,000 6,500,815 4.4465 2.850 2.834 2.865 2.786 2.865 2,308,711 2.8158 1.69%
2000-06-14 0 4.425 4.425 4.475 4.300 4.575 1,424,000 6,340,600 4.4527 2.802 2.802 2.834 2.723 2.897 2,248,703 2.8197 -3.80%
2000-06-13 0 4.600 4.600 4.625 4.600 4.625 2,362,000 10,868,035 4.6012 2.913 2.913 2.929 2.913 2.929 3,729,942 2.9137 -0.54%
2000-06-12 0 4.625 4.600 4.625 4.600 4.650 1,878,000 8,662,875 4.6128 2.929 2.913 2.929 2.913 2.945 2,965,635 2.9211 0.54%
2000-06-09 0 4.600 4.600 4.625 4.400 4.625 1,704,000 7,659,738 4.4952 2.913 2.913 2.929 2.786 2.929 2,690,864 2.8466 4.55%
2000-06-08 0 4.400 4.400 4.425 4.200 4.425 5,030,000 21,905,948 4.3551 2.786 2.786 2.802 2.660 2.802 7,943,102 2.7579 4.76%
2000-06-07 0 4.200 4.175 4.200 4.125 4.325 3,592,000 15,192,012 4.2294 2.660 2.644 2.660 2.612 2.739 5,672,290 2.6783 1.82%
2000-06-05 0 4.125 4.125 4.200 4.100 4.400 3,946,000 16,788,930 4.2547 2.612 2.612 2.660 2.596 2.786 6,231,308 2.6943 -6.25%
2000-06-02 0 4.400 4.375 4.400 4.050 4.450 4,217,000 17,828,069 4.2277 2.786 2.770 2.786 2.565 2.818 6,659,256 2.6772 10.00%
2000-06-01 0 4.000 4.000 4.025 3.900 4.050 2,369,700 9,454,725 3.9898 2.533 2.533 2.549 2.470 2.565 3,742,101 2.5266 3.90%
2000-05-31 0 3.850 3.825 3.875 3.775 4.025 1,553,000 5,972,950 3.8461 2.438 2.422 2.454 2.391 2.549 2,452,413 2.4355 -1.28%
2000-05-30 0 3.900 3.850 3.900 3.850 4.125 1,150,000 4,531,270 3.9402 2.470 2.438 2.470 2.438 2.612 1,816,017 2.4952 -3.11%
2000-05-29 0 4.025 4.025 4.050 3.700 4.050 1,358,000 5,075,631 3.7376 2.549 2.549 2.565 2.343 2.565 2,144,480 2.3668 8.78%
2000-05-26 0 3.700 3.700 3.725 3.575 3.750 2,486,000 9,118,225 3.6678 2.343 2.343 2.359 2.264 2.375 3,925,756 2.3227 -1.33%
2000-05-25 0 3.750 3.750 3.775 3.750 4.100 3,503,000 13,576,300 3.8756 2.375 2.375 2.391 2.375 2.596 5,531,746 2.4543 -3.23%
2000-05-24 0 3.875 3.875 3.900 3.750 4.350 5,148,000 19,909,700 3.8675 2.454 2.454 2.470 2.375 2.755 8,129,441 2.4491 -7.74%
2000-05-23 0 4.200 4.175 4.225 4.150 4.700 3,140,200 13,419,800 4.2735 2.660 2.644 2.675 2.628 2.976 4,958,833 2.7062 -10.64%
2000-05-22 0 4.700 4.675 4.700 4.600 4.700 849,000 3,970,950 4.6772 2.976 2.960 2.976 2.913 2.976 1,340,694 2.9619 -2.59%
2000-05-19 0 4.825 4.825 4.875 4.800 5.150 1,863,000 9,189,425 4.9326 3.055 3.055 3.087 3.040 3.261 2,941,948 3.1236 -6.31%
2000-05-18 0 5.150 5.150 5.250 5.100 5.250 5,624,000 29,248,550 5.2007 3.261 3.261 3.325 3.230 3.325 8,881,114 3.2933 -1.90%
2000-05-17 0 5.250 5.200 5.250 5.200 5.500 6,205,000 32,883,150 5.2995 3.325 3.293 3.325 3.293 3.483 9,798,597 3.3559 -2.78%
2000-05-16 0 5.400 5.300 5.400 5.250 5.400 7,679,200 41,063,926 5.3474 3.420 3.356 3.420 3.325 3.420 12,126,574 3.3863 3.85%
2000-05-15 0 5.200 5.200 5.250 4.900 5.250 4,000,000 20,315,900 5.0790 3.293 3.293 3.325 3.103 3.325 6,316,582 3.2163 6.12%
2000-05-12 0 4.900 4.900 4.925 4.850 5.000 1,429,000 7,075,100 4.9511 3.103 3.103 3.119 3.071 3.166 2,256,599 3.1353 -2.00%
2000-05-10 0 5.000 4.975 5.000 4.900 5.100 6,881,000 34,447,075 5.0061 3.166 3.150 3.166 3.103 3.230 10,866,100 3.1701 0.00%
2000-05-09 0 5.000 4.975 5.050 4.975 5.250 1,069,000 5,459,950 5.1075 3.166 3.150 3.198 3.150 3.325 1,688,106 3.2344 -1.96%
2000-05-08 0 5.100 5.050 5.100 5.050 5.300 1,857,000 9,589,500 5.1640 3.230 3.198 3.230 3.198 3.356 2,932,473 3.2701 -5.56%
2000-05-05 0 5.400 5.400 5.450 5.100 5.450 2,482,500 13,127,839 5.2882 3.420 3.420 3.451 3.230 3.451 3,920,229 3.3487 2.86%
2000-05-04 0 5.250 5.250 5.300 4.975 5.300 4,518,000 23,297,300 5.1566 3.325 3.325 3.356 3.150 3.356 7,134,579 3.2654 6.06%
2000-05-03 0 4.950 4.925 4.975 4.900 5.100 1,370,000 6,805,525 4.9675 3.135 3.119 3.150 3.103 3.230 2,163,429 3.1457 1.02%
2000-05-02 0 4.900 4.875 4.925 4.800 5.000 1,180,500 5,785,625 4.9010 3.103 3.087 3.119 3.040 3.166 1,864,181 3.1036 1.03%
2000-04-28 0 4.850 4.825 4.875 4.750 4.875 1,636,000 7,873,720 4.8128 3.071 3.055 3.087 3.008 3.087 2,583,482 3.0477 0.00%
2000-04-27 0 4.850 4.825 4.875 4.750 5.050 2,184,000 10,861,609 4.9733 3.071 3.055 3.087 3.008 3.198 3,448,854 3.1493 -4.90%
2000-04-26 0 5.100 5.050 5.100 5.000 5.450 6,896,000 35,643,700 5.1688 3.230 3.198 3.230 3.166 3.451 10,889,787 3.2731 -0.97%
2000-04-25 0 5.150 5.100 5.150 4.800 5.150 4,198,000 20,967,725 4.9947 3.261 3.230 3.261 3.040 3.261 6,629,253 3.1629 6.74%
2000-04-20 0 4.825 4.825 4.850 4.825 5.200 6,319,000 30,934,475 4.8955 3.055 3.055 3.071 3.055 3.293 9,978,620 3.1001 -3.02%
2000-04-19 0 4.975 4.950 4.975 4.700 5.100 19,352,302 95,901,064 4.9555 3.150 3.135 3.150 2.976 3.230 30,560,099 3.1381 9.34%
2000-04-18 0 4.550 4.550 4.575 4.400 4.600 2,667,000 12,042,025 4.5152 2.881 2.881 2.897 2.786 2.913 4,211,581 2.8593 7.06%
2000-04-17 0 4.250 4.250 4.275 4.100 4.500 2,694,000 11,538,525 4.2830 2.691 2.691 2.707 2.596 2.850 4,254,218 2.7123 -7.10%
2000-04-14 0 4.575 4.550 4.575 4.300 4.575 919,000 4,105,475 4.4673 2.897 2.881 2.897 2.723 2.897 1,451,235 2.8290 3.39%
2000-04-13 0 4.425 4.425 4.475 4.400 4.525 1,226,000 5,467,725 4.4598 2.802 2.802 2.834 2.786 2.865 1,936,032 2.8242 -3.80%
2000-04-12 0 4.600 4.600 4.625 4.600 4.875 2,493,000 11,635,750 4.6674 2.913 2.913 2.929 2.913 3.087 3,936,810 2.9556 1.10%
2000-04-11 0 4.550 4.525 4.600 4.450 4.575 993,000 4,502,575 4.5343 2.881 2.865 2.913 2.818 2.897 1,568,091 2.8714 1.11%
2000-04-10 0 4.500 4.500 4.525 4.500 4.750 1,116,000 5,104,290 4.5737 2.850 2.850 2.865 2.850 3.008 1,762,326 2.8963 -3.23%
2000-04-07 0 4.650 4.575 4.650 4.500 4.650 2,483,000 11,396,125 4.5897 2.945 2.897 2.945 2.850 2.945 3,921,018 2.9064 3.91%
2000-04-06 0 4.475 4.475 4.500 4.200 4.500 1,701,000 7,309,610 4.2972 2.834 2.834 2.850 2.660 2.850 2,686,126 2.7212 7.83%
2000-04-05 0 4.150 4.150 4.175 4.025 4.200 2,860,062 11,876,548 4.1525 2.628 2.628 2.644 2.549 2.660 4,516,454 2.6296 0.61%
2000-04-03 0 4.125 4.100 4.125 4.125 4.375 2,358,000 9,964,250 4.2257 2.612 2.596 2.612 2.612 2.770 3,723,625 2.6760 -2.37%
2000-03-31 0 4.225 4.200 4.250 4.200 4.375 3,561,690 15,123,044 4.2460 2.675 2.660 2.691 2.660 2.770 5,624,427 2.6888 -3.43%
2000-03-30 0 4.375 4.375 4.425 4.375 4.600 3,408,000 15,133,500 4.4406 2.770 2.770 2.802 2.770 2.913 5,381,728 2.8120 -5.41%
2000-03-29 0 4.625 4.600 4.625 4.525 4.750 3,264,000 15,224,739 4.6644 2.929 2.913 2.929 2.865 3.008 5,154,331 2.9538 -2.63%
2000-03-28 0 4.750 4.725 4.750 4.675 4.850 4,743,300 22,566,705 4.7576 3.008 2.992 3.008 2.960 3.071 7,490,361 3.0128 1.60%
2000-03-27 0 4.675 4.650 4.675 4.500 4.700 2,312,000 10,560,290 4.5676 2.960 2.945 2.960 2.850 2.976 3,650,984 2.8925 4.47%
2000-03-24 0 4.475 4.475 4.500 4.350 4.500 1,080,000 4,782,650 4.4284 2.834 2.834 2.850 2.755 2.850 1,705,477 2.8043 2.29%
2000-03-23 0 4.375 4.375 4.400 4.325 4.550 4,510,000 19,752,251 4.3797 2.770 2.770 2.786 2.739 2.881 7,121,946 2.7734 1.74%
2000-03-22 0 4.300 4.275 4.300 4.275 4.500 2,862,000 12,458,175 4.3530 2.723 2.707 2.723 2.707 2.850 4,519,514 2.7565 -4.44%
2000-03-21 0 4.500 4.475 4.500 4.400 4.600 863,000 3,878,350 4.4940 2.850 2.834 2.850 2.786 2.913 1,362,803 2.8459 -2.17%
2000-03-20 0 4.600 4.575 4.600 4.500 4.650 906,200 4,137,239 4.5655 2.913 2.897 2.913 2.850 2.945 1,431,022 2.8911 -2.65%
2000-03-17 0 4.725 4.725 4.750 4.425 4.750 2,387,200 11,198,533 4.6911 2.992 2.992 3.008 2.802 3.008 3,769,736 2.9706 6.78%
2000-03-16 0 4.425 4.400 4.425 4.375 4.825 3,434,365 15,822,666 4.6072 2.802 2.786 2.802 2.770 3.055 5,423,362 2.9175 -6.84%
2000-03-15 0 4.750 4.750 4.775 4.725 4.850 6,959,000 33,293,580 4.7842 3.008 3.008 3.024 2.992 3.071 10,989,273 3.0296 -1.55%
2000-03-14 0 4.825 4.800 4.825 4.700 4.900 3,355,000 16,080,975 4.7931 3.055 3.040 3.055 2.976 3.103 5,298,033 3.0353 2.12%
2000-03-13 0 4.725 4.725 4.750 4.600 5.200 6,330,000 31,027,725 4.9017 2.992 2.992 3.008 2.913 3.293 9,995,991 3.1040 2.72%
2000-03-10 0 4.600 4.575 4.600 4.550 4.925 10,115,200 47,414,780 4.6875 2.913 2.897 2.913 2.881 3.119 15,973,372 2.9684 -0.54%
2000-03-09 0 4.625 4.575 4.700 4.425 4.700 9,163,000 40,858,828 4.4591 2.929 2.897 2.976 2.802 2.976 14,469,710 2.8237 6.94%
2000-03-08 0 4.325 4.275 4.325 3.950 4.450 6,299,000 26,539,052 4.2132 2.739 2.707 2.739 2.501 2.818 9,947,037 2.6680 6.79%
2000-03-07 0 4.050 4.025 4.050 3.900 4.150 5,685,700 23,028,585 4.0503 2.565 2.549 2.565 2.470 2.628 8,978,547 2.5648 3.85%
2000-03-06 0 3.900 3.900 3.925 3.600 3.925 8,676,000 33,302,270 3.8384 2.470 2.470 2.486 2.280 2.486 13,700,666 2.4307 11.43%
2000-03-03 0 3.700 3.700 3.725 3.500 3.975 10,088,000 37,908,879 3.7578 2.216 2.216 2.231 2.097 2.381 16,840,729 2.2510 8.82%
2000-03-02 0 3.400 3.400 3.450 3.300 3.550 7,828,105 26,554,911 3.3923 2.037 2.037 2.067 1.977 2.127 13,068,100 2.0320 -5.56%
2000-03-01 0 3.600 3.575 3.600 3.575 3.825 6,416,000 23,721,900 3.6973 2.156 2.142 2.156 2.142 2.291 10,710,757 2.2148 -5.26%
2000-02-29 0 3.800 3.775 3.800 3.775 3.825 2,594,000 9,850,725 3.7975 2.276 2.261 2.276 2.261 2.291 4,330,378 2.2748 1.33%
2000-02-28 0 3.750 3.725 3.750 3.725 3.950 2,165,000 8,228,600 3.8007 2.246 2.231 2.246 2.231 2.366 3,614,213 2.2767 -4.46%
2000-02-25 0 3.925 3.900 3.950 3.825 4.100 3,706,000 14,535,775 3.9222 2.351 2.336 2.366 2.291 2.456 6,186,731 2.3495 -1.26%
2000-02-24 0 3.975 3.950 4.050 3.900 4.300 4,805,000 19,458,325 4.0496 2.381 2.366 2.426 2.336 2.576 8,021,382 2.4258 -6.47%
2000-02-23 0 4.250 4.275 4.300 4.250 4.450 4,121,000 17,967,715 4.3600 2.546 2.561 2.576 2.546 2.666 6,879,525 2.6118 -3.95%
2000-02-22 0 4.425 4.375 4.425 4.250 4.550 2,768,000 12,249,850 4.4255 2.651 2.621 2.651 2.546 2.726 4,620,850 2.6510 -2.75%
2000-02-21 0 4.550 4.550 4.600 4.550 4.750 4,764,000 22,013,715 4.6208 2.726 2.726 2.756 2.726 2.845 7,952,937 2.7680 -2.15%
2000-02-18 0 4.650 4.600 4.700 4.550 5.000 4,445,000 21,260,275 4.7830 2.785 2.756 2.815 2.726 2.995 7,420,404 2.8651 1.09%
2000-02-17 0 4.600 4.550 4.600 4.525 4.700 1,498,000 6,884,911 4.5961 2.756 2.726 2.756 2.711 2.815 2,500,735 2.7532 1.66%
2000-02-16 0 4.525 4.500 4.525 4.400 4.575 1,244,000 5,537,975 4.4517 2.711 2.696 2.711 2.636 2.741 2,076,712 2.6667 2.26%
2000-02-15 0 4.425 4.425 4.450 4.400 4.500 908,000 4,047,450 4.4575 2.651 2.651 2.666 2.636 2.696 1,515,799 2.6702 0.57%
2000-02-14 0 4.400 4.400 4.425 4.400 4.600 1,777,000 7,921,850 4.4580 2.636 2.636 2.651 2.636 2.756 2,966,492 2.6704 -3.83%
2000-02-11 0 4.575 4.575 4.600 4.375 4.600 2,203,000 9,932,650 4.5087 2.741 2.741 2.756 2.621 2.756 3,677,649 2.7008 4.57%
2000-02-10 0 4.375 4.375 4.425 4.375 4.625 5,193,000 23,556,182 4.5361 2.621 2.621 2.651 2.621 2.770 8,669,102 2.7173 -5.91%
2000-02-09 0 4.650 4.625 4.675 4.500 4.750 3,552,000 16,499,140 4.6450 2.785 2.770 2.800 2.696 2.845 5,929,646 2.7825 -2.62%
2000-02-08 0 4.775 4.725 4.800 4.750 4.850 1,082,000 5,185,800 4.7928 2.860 2.830 2.875 2.845 2.905 1,806,272 2.8710 -2.05%
2000-02-03 0 4.875 4.850 4.875 4.650 4.900 3,681,000 17,675,800 4.8019 2.920 2.905 2.920 2.785 2.935 6,144,996 2.8765 2.09%
2000-02-02 0 4.775 4.775 4.800 4.700 4.900 7,080,000 34,172,675 4.8266 2.860 2.860 2.875 2.815 2.935 11,819,227 2.8913 1.60%
2000-02-01 0 4.700 4.675 4.700 4.600 5.500 20,351,000 97,205,350 4.7764 2.815 2.800 2.815 2.756 3.295 33,973,600 2.8612 -14.55%
2000-01-31 0 5.500 5.350 5.600 5.350 5.700 2,939,000 16,163,920 5.4998 3.295 3.205 3.355 3.205 3.414 4,906,315 3.2945 -3.51%
2000-01-28 0 5.700 5.650 5.700 5.500 5.800 2,309,000 13,024,450 5.6407 3.414 3.384 3.414 3.295 3.474 3,854,604 3.3789 3.64%
2000-01-27 0 5.500 5.500 5.550 5.450 5.800 3,424,616 19,077,107 5.5706 3.295 3.295 3.325 3.265 3.474 5,716,993 3.3369 -3.51%
2000-01-26 0 5.700 5.700 5.750 5.550 5.800 4,307,000 24,420,650 5.6700 3.414 3.414 3.444 3.325 3.474 7,190,030 3.3965 5.56%
2000-01-25 0 5.400 5.400 5.450 5.250 5.650 4,773,000 25,826,950 5.4111 3.235 3.235 3.265 3.145 3.384 7,967,962 3.2413 2.86%
2000-01-24 0 5.250 5.200 5.400 4.625 5.400 10,118,000 52,518,375 5.1906 3.145 3.115 3.235 2.770 3.235 16,890,810 3.1093 14.13%
2000-01-21 0 4.600 4.575 4.600 4.550 4.700 6,305,000 29,117,675 4.6182 2.756 2.741 2.756 2.726 2.815 10,525,456 2.7664 -2.13%
2000-01-20 0 4.700 4.650 4.675 4.650 4.950 3,201,000 15,311,650 4.7834 2.815 2.785 2.800 2.785 2.965 5,343,693 2.8654 -3.09%
2000-01-19 0 4.850 4.850 4.900 4.775 5.100 5,827,000 28,780,091 4.9391 2.905 2.905 2.935 2.860 3.055 9,727,491 2.9586 -3.96%
2000-01-18 0 5.050 5.000 5.050 4.575 5.100 4,822,264 23,102,633 4.7908 3.025 2.995 3.025 2.741 3.055 8,050,202 2.8698 6.88%
2000-01-17 0 4.725 4.700 4.725 4.650 5.000 5,342,530 25,461,521 4.7658 2.830 2.815 2.830 2.785 2.995 8,918,725 2.8548 -5.03%
2000-01-14 0 4.975 4.950 5.000 4.850 5.250 8,748,000 43,402,425 4.9614 2.980 2.965 2.995 2.905 3.145 14,603,757 2.9720 -3.40%
2000-01-13 0 5.150 5.100 5.150 5.100 5.400 2,058,000 10,716,720 5.2073 3.085 3.055 3.085 3.055 3.235 3,435,589 3.1193 -5.50%
2000-01-12 0 5.450 5.300 5.450 5.050 5.450 1,787,200 9,499,090 5.3151 3.265 3.175 3.265 3.025 3.265 2,983,520 3.1839 3.81%
2000-01-11 0 5.250 5.200 5.250 5.200 5.550 4,742,700 25,385,650 5.3526 3.145 3.115 3.145 3.115 3.325 7,917,380 3.2063 -2.78%
2000-01-10 0 5.400 5.300 5.400 5.400 5.850 2,972,000 16,719,537 5.6257 3.235 3.175 3.235 3.235 3.504 4,961,404 3.3699 -3.57%
2000-01-07 0 5.600 5.600 5.650 5.500 5.950 3,053,000 17,233,000 5.6446 3.355 3.355 3.384 3.295 3.564 5,096,624 3.3813 -1.75%
2000-01-06 0 5.700 5.600 5.700 5.200 6.200 4,017,000 23,539,050 5.8599 3.414 3.355 3.414 3.115 3.714 6,705,909 3.5102 -0.87%
2000-01-05 0 5.750 5.700 5.750 4.800 5.750 2,031,700 11,002,550 5.4154 3.444 3.414 3.444 2.875 3.444 3,391,684 3.2440 2.68%
2000-01-04 0 5.600 5.600 5.700 5.500 5.850 1,860,000 10,559,100 5.6769 3.355 3.355 3.414 3.295 3.504 3,105,051 3.4006 -4.27%
2000-01-03 0 5.850 5.800 5.850 5.750 5.950 379,000 2,204,850 5.8175 3.504 3.474 3.504 3.444 3.564 632,696 3.4848 -0.85%
1999-12-30 0 5.900 5.850 5.900 5.800 5.950 573,000 3,366,450 5.8751 3.534 3.504 3.534 3.474 3.564 956,556 3.5193 0.00%
1999-12-29 0 5.900 5.850 5.900 5.750 5.900 1,628,000 9,508,700 5.8407 3.534 3.504 3.534 3.444 3.534 2,717,754 3.4987 1.72%
1999-12-28 0 5.800 5.750 5.800 5.600 5.800 1,093,000 6,239,050 5.7082 3.474 3.444 3.474 3.355 3.474 1,824,635 3.4193 6.42%
1999-12-24 0 5.450 5.400 5.550 5.400 5.600 561,000 3,084,150 5.4976 3.265 3.235 3.325 3.235 3.355 936,523 3.2932 -1.80%
1999-12-23 0 5.550 5.600 5.650 5.550 5.900 1,146,400 6,500,960 5.6708 3.325 3.355 3.384 3.325 3.534 1,913,780 3.3969 -1.77%
1999-12-22 0 5.650 5.600 5.650 5.550 5.700 745,000 4,181,050 5.6121 3.384 3.355 3.384 3.325 3.414 1,243,690 3.3618 2.73%
1999-12-21 0 5.500 5.500 5.550 5.400 5.600 2,343,000 12,842,680 5.4813 3.295 3.295 3.325 3.235 3.355 3,911,363 3.2834 0.92%
1999-12-20 0 5.450 5.400 5.450 5.400 5.700 1,740,000 9,627,695 5.5332 3.265 3.235 3.265 3.235 3.414 2,904,725 3.3145 -4.39%
1999-12-17 0 5.700 5.650 5.700 5.650 5.950 1,550,000 8,904,060 5.7446 3.414 3.384 3.414 3.384 3.564 2,587,543 3.4411 0.00%
1999-12-16 0 5.700 5.700 5.750 5.650 5.750 1,238,000 7,053,850 5.6978 3.414 3.414 3.444 3.384 3.444 2,066,695 3.4131 0.88%
1999-12-15 0 5.650 5.600 5.650 5.500 6.200 5,815,602 33,416,151 5.7459 3.384 3.355 3.384 3.295 3.714 9,708,463 3.4420 -7.38%
1999-12-14 0 6.100 6.050 6.100 6.050 6.250 2,135,000 13,085,200 6.1289 3.654 3.624 3.654 3.624 3.744 3,564,131 3.6714 2.52%
1999-12-13 0 5.950 5.950 6.000 5.950 6.350 2,704,000 16,525,150 6.1114 3.564 3.564 3.594 3.564 3.804 4,514,010 3.6609 -1.65%
1999-12-10 0 6.050 6.000 6.050 6.000 6.250 2,961,312 17,967,574 6.0674 3.624 3.594 3.624 3.594 3.744 4,943,562 3.6345 -3.20%
1999-12-09 0 6.250 6.200 6.300 6.200 6.450 4,074,000 25,968,653 6.3742 3.744 3.714 3.774 3.714 3.864 6,801,064 3.8183 -0.79%
1999-12-08 0 6.300 6.300 6.350 6.100 6.400 1,628,000 10,323,950 6.3415 3.774 3.774 3.804 3.654 3.834 2,717,754 3.7987 3.28%
1999-12-07 0 6.100 6.100 6.150 6.000 6.350 2,848,989 17,566,835 6.1660 3.654 3.654 3.684 3.594 3.804 4,756,052 3.6936 -3.94%
1999-12-06 0 6.350 6.350 6.400 6.350 6.450 1,236,000 7,922,000 6.4094 3.804 3.804 3.834 3.804 3.864 2,063,357 3.8394 -1.55%
1999-12-03 0 6.450 6.400 6.450 6.350 6.750 2,771,000 17,918,790 6.4665 3.864 3.834 3.864 3.804 4.043 4,625,858 3.8736 -0.77%
1999-12-02 0 6.500 6.500 6.550 6.400 6.750 1,027,700 6,756,890 6.5748 3.894 3.894 3.924 3.834 4.043 1,715,624 3.9384 0.00%
1999-12-01 0 6.500 6.550 6.700 6.500 6.950 1,596,500 10,706,200 6.7060 3.894 3.924 4.013 3.894 4.163 2,665,169 4.0171 -2.99%
1999-11-30 0 6.700 6.650 6.700 6.650 6.700 1,362,000 9,110,300 6.6889 4.013 3.984 4.013 3.984 4.013 2,273,699 4.0068 0.75%
1999-11-29 0 6.650 6.500 6.700 6.350 6.700 3,073,000 20,037,150 6.5204 3.984 3.894 4.013 3.804 4.013 5,130,012 3.9059 0.00%
1999-11-26 0 6.650 6.650 6.700 6.650 6.850 688,000 4,625,100 6.7225 3.984 3.984 4.013 3.984 4.103 1,148,535 4.0270 -1.48%
1999-11-25 0 6.750 6.700 6.750 6.550 6.950 889,000 5,993,340 6.7417 4.043 4.013 4.043 3.924 4.163 1,484,081 4.0384 -2.17%
1999-11-24 0 6.900 6.900 7.000 6.850 7.150 2,773,800 19,389,410 6.9902 4.133 4.133 4.193 4.103 4.283 4,630,533 4.1873 -0.72%
1999-11-23 0 6.950 6.900 6.950 6.800 7.050 3,419,000 23,598,036 6.9020 4.163 4.133 4.163 4.073 4.223 5,707,618 4.1345 2.96%
1999-11-22 0 6.750 6.750 6.800 6.500 6.850 1,352,000 9,051,590 6.6950 4.043 4.043 4.073 3.894 4.103 2,257,005 4.0104 0.75%
1999-11-19 0 6.700 6.700 6.750 6.350 6.700 4,537,800 29,783,953 6.5635 4.013 4.013 4.043 3.804 4.013 7,575,323 3.9317 7.20%
1999-11-18 0 6.250 6.200 6.250 6.200 6.650 3,663,000 23,458,290 6.4041 3.744 3.714 3.744 3.714 3.984 6,114,947 3.8362 -4.58%
1999-11-17 0 6.550 6.450 6.550 6.450 7.800 7,920,000 53,352,757 6.7365 3.924 3.864 3.924 3.864 4.672 13,221,508 4.0353 -12.08%
1999-11-16 0 7.450 7.450 7.500 7.150 7.700 7,523,000 55,871,800 7.4268 4.463 4.463 4.493 4.283 4.612 12,558,763 4.4488 4.93%
1999-11-15 0 7.100 7.100 7.150 6.650 7.100 2,994,000 20,644,766 6.8954 4.253 4.253 4.283 3.984 4.253 4,998,131 4.1305 6.77%
1999-11-12 0 6.650 6.600 6.650 6.650 6.800 1,662,000 11,205,670 6.7423 3.984 3.954 3.984 3.984 4.073 2,774,513 4.0388 -0.75%
1999-11-11 0 6.700 6.650 6.750 6.600 7.000 7,718,000 51,963,857 6.7328 4.013 3.984 4.043 3.954 4.193 12,884,293 4.0331 -0.74%
1999-11-10 0 6.750 6.750 6.800 6.400 6.850 8,599,000 57,333,500 6.6675 4.043 4.043 4.073 3.834 4.103 14,355,019 3.9940 2.27%
1999-11-09 0 6.600 6.550 6.600 6.500 6.800 4,932,000 32,470,100 6.5836 3.954 3.924 3.954 3.894 4.073 8,233,394 3.9437 -2.94%
1999-11-08 0 6.800 6.750 6.800 6.750 7.150 3,841,000 27,127,380 7.0626 4.073 4.043 4.073 4.043 4.283 6,412,098 4.2307 -4.90%
1999-11-05 0 7.150 7.100 7.150 7.050 7.400 3,335,000 24,150,624 7.2416 4.283 4.253 4.283 4.223 4.433 5,567,390 4.3379 2.14%
1999-11-04 0 7.000 7.000 7.100 6.900 7.100 5,342,000 37,319,272 6.9860 4.193 4.193 4.253 4.133 4.253 8,917,840 4.1848 2.19%
1999-11-03 0 6.850 6.800 6.850 6.750 6.850 1,570,000 10,689,046 6.8083 4.103 4.073 4.103 4.043 4.103 2,620,930 4.0783 0.00%
1999-11-02 0 6.850 6.850 6.900 6.850 6.950 529,000 3,658,813 6.9165 4.103 4.103 4.133 4.103 4.163 883,103 4.1431 -0.72%
1999-11-01 0 6.900 6.850 6.900 6.850 7.000 1,211,200 8,389,877 6.9269 4.133 4.103 4.133 4.103 4.193 2,021,956 4.1494 0.00%
1999-10-29 0 6.900 6.800 6.900 6.800 7.050 2,264,000 15,706,910 6.9377 4.133 4.073 4.133 4.073 4.223 3,779,482 4.1558 -0.72%
1999-10-28 0 6.950 6.950 7.000 6.950 7.100 1,534,000 10,744,050 7.0039 4.163 4.163 4.193 4.163 4.253 2,560,832 4.1955 -0.71%
1999-10-27 0 7.000 7.000 7.050 6.950 7.100 446,000 3,122,900 7.0020 4.193 4.193 4.223 4.163 4.253 744,545 4.1944 1.45%
1999-10-26 0 6.900 6.900 6.950 6.800 7.100 505,000 3,512,188 6.9548 4.133 4.133 4.163 4.073 4.253 843,038 4.1661 -2.13%
1999-10-25 0 7.050 7.000 7.100 7.000 7.150 1,021,000 7,253,940 7.1047 4.223 4.193 4.253 4.193 4.283 1,704,439 4.2559 -1.40%
1999-10-22 0 7.150 7.100 7.150 7.050 7.150 785,000 5,596,650 7.1295 4.283 4.253 4.283 4.223 4.283 1,310,465 4.2707 0.00%
1999-10-21 0 7.150 7.050 7.200 7.000 7.250 884,300 6,325,133 7.1527 4.283 4.223 4.313 4.193 4.343 1,476,235 4.2846 0.70%
1999-10-20 0 7.100 7.100 7.150 7.000 7.150 2,235,600 15,887,890 7.1068 4.253 4.253 4.283 4.193 4.283 3,732,071 4.2571 2.16%
1999-10-19 0 6.950 6.850 6.950 6.700 7.050 2,521,900 17,512,260 6.9441 4.163 4.103 4.163 4.013 4.223 4,210,015 4.1597 -2.11%
1999-10-15 0 7.100 7.000 7.100 7.100 7.150 134,000 951,700 7.1022 4.253 4.193 4.253 4.253 4.283 223,697 4.2544 -2.74%
1999-10-14 0 7.300 7.250 7.400 7.100 7.400 861,000 6,230,813 7.2367 4.373 4.343 4.433 4.253 4.433 1,437,338 4.3350 2.82%
1999-10-13 0 7.100 7.100 7.150 6.900 7.150 1,904,100 13,340,320 7.0061 4.253 4.253 4.283 4.133 4.283 3,178,671 4.1968 -4.70%
1999-10-12 0 7.450 7.250 7.450 7.300 7.500 1,069,000 7,958,440 7.4448 4.463 4.343 4.463 4.373 4.493 1,784,570 4.4596 0.00%
1999-10-11 0 7.450 7.450 7.500 7.400 7.550 686,000 5,115,300 7.4567 4.463 4.463 4.493 4.433 4.523 1,145,196 4.4667 -1.32%
1999-10-08 0 7.550 7.550 7.600 7.500 7.650 485,000 3,677,550 7.5826 4.523 4.523 4.553 4.493 4.583 809,650 4.5421 2.03%
1999-10-07 0 7.400 7.350 7.400 7.300 7.450 1,636,000 12,006,700 7.3391 4.433 4.403 4.433 4.373 4.463 2,731,109 4.3963 1.37%
1999-10-06 0 7.300 7.250 7.300 7.250 7.550 544,000 3,998,050 7.3494 4.373 4.343 4.373 4.343 4.523 908,144 4.4024 -3.95%
1999-10-05 0 7.600 7.450 7.650 7.500 7.950 398,000 3,062,000 7.6935 4.553 4.463 4.583 4.493 4.762 664,414 4.6086 -3.80%
1999-10-04 0 7.900 7.850 7.900 7.800 8.100 1,679,000 13,181,790 7.8510 4.732 4.702 4.732 4.672 4.852 2,802,893 4.7029 1.28%
1999-09-30 0 7.800 7.750 7.800 7.400 7.800 2,191,000 16,869,357 7.6994 4.672 4.642 4.672 4.433 4.672 3,657,617 4.6121 5.41%
1999-09-29 0 7.400 7.350 7.450 7.150 7.550 1,270,000 9,313,270 7.3333 4.433 4.403 4.463 4.283 4.523 2,120,116 4.3928 2.07%
1999-09-28 0 7.250 7.200 7.250 6.950 7.250 807,000 5,738,700 7.1112 4.343 4.313 4.343 4.163 4.343 1,347,192 4.2598 0.00%
1999-09-27 0 7.250 7.200 7.300 7.050 7.350 878,000 6,315,600 7.1932 4.343 4.313 4.373 4.223 4.403 1,465,718 4.3089 2.84%
1999-09-24 0 7.050 7.050 7.200 7.000 7.300 1,058,000 7,513,842 7.1019 4.223 4.223 4.313 4.193 4.373 1,766,206 4.2542 -3.42%
1999-09-23 0 7.300 7.250 7.300 7.150 7.500 803,000 5,829,500 7.2597 4.373 4.343 4.373 4.283 4.493 1,340,514 4.3487 -2.67%
1999-09-22 0 7.500 7.450 7.550 7.450 7.600 658,850 4,955,198 7.5210 4.493 4.463 4.523 4.463 4.553 1,099,873 4.5052 -3.23%
1999-09-21 0 7.750 7.700 7.750 7.650 7.750 535,000 4,122,000 7.7047 4.642 4.612 4.642 4.583 4.642 893,120 4.6153 0.65%
1999-09-20 0 7.700 7.700 7.750 7.650 7.750 317,295 2,441,263 7.6940 4.612 4.612 4.642 4.583 4.642 529,687 4.6089 0.65%
1999-09-17 0 7.650 7.650 7.700 7.500 7.700 761,000 5,811,950 7.6373 4.583 4.583 4.612 4.493 4.612 1,270,400 4.5749 0.00%
1999-09-15 0 7.650 7.650 7.850 7.650 7.850 594,000 4,595,400 7.7364 4.583 4.583 4.702 4.583 4.702 991,613 4.6343 -2.55%
1999-09-14 0 7.850 7.850 7.900 7.800 7.950 887,000 6,974,950 7.8635 4.702 4.702 4.732 4.672 4.762 1,480,742 4.7104 -1.88%
1999-09-13 0 8.000 7.950 8.000 7.950 8.100 850,000 6,789,550 7.9877 4.792 4.762 4.792 4.762 4.852 1,418,975 4.7848 0.63%
1999-09-10 0 7.950 7.950 8.000 7.900 8.000 1,144,000 9,057,545 7.9174 4.762 4.762 4.792 4.732 4.792 1,909,773 4.7427 1.92%
1999-09-09 0 7.800 7.800 7.850 7.600 7.950 842,000 6,591,950 7.8289 4.672 4.672 4.702 4.553 4.762 1,405,620 4.6897 1.30%
1999-09-08 0 7.700 7.700 7.850 7.700 8.000 372,000 2,932,600 7.8833 4.612 4.612 4.702 4.612 4.792 621,010 4.7223 -3.14%
1999-09-07 0 7.950 7.950 8.000 7.950 8.150 1,432,000 11,559,100 8.0720 4.762 4.762 4.792 4.762 4.882 2,390,555 4.8353 -0.63%
1999-09-06 0 8.000 7.950 8.000 7.900 8.100 655,000 5,216,650 7.9644 4.792 4.762 4.792 4.732 4.852 1,093,445 4.7708 1.27%
1999-09-03 0 7.900 7.850 7.900 7.600 7.900 688,000 5,331,600 7.7494 4.732 4.702 4.732 4.553 4.732 1,148,535 4.6421 0.00%
1999-09-02 0 7.900 7.900 7.950 7.700 8.000 925,000 7,270,522 7.8600 4.732 4.732 4.762 4.612 4.792 1,544,179 4.7083 0.00%
1999-09-01 0 7.900 7.900 7.950 7.850 8.150 2,161,000 17,299,398 8.0053 4.732 4.732 4.762 4.702 4.882 3,607,535 4.7954 -0.63%
1999-08-31 0 7.950 7.900 7.950 7.800 8.200 2,330,000 18,613,450 7.9886 4.762 4.732 4.762 4.672 4.912 3,889,661 4.7854 1.92%
1999-08-30 0 7.800 7.800 7.850 7.600 7.900 1,193,000 9,308,250 7.8024 4.672 4.672 4.702 4.553 4.732 1,991,573 4.6738 4.70%
1999-08-27 0 7.450 7.450 7.500 7.450 7.650 1,058,000 7,932,600 7.4977 4.463 4.463 4.493 4.463 4.583 1,766,206 4.4913 -1.97%
1999-08-26 0 7.600 7.550 7.650 7.550 7.800 1,514,000 11,623,347 7.6772 4.553 4.523 4.583 4.523 4.672 2,527,445 4.5989 0.00%
1999-08-25 0 7.600 7.550 7.600 7.500 7.900 2,028,000 15,496,700 7.6414 4.553 4.523 4.553 4.493 4.732 3,385,507 4.5774 -1.30%
1999-08-24 0 7.700 7.700 7.750 7.650 7.800 1,307,000 10,097,078 7.7254 4.612 4.612 4.642 4.583 4.672 2,181,883 4.6277 1.99%
1999-08-23 0 7.550 7.550 7.600 7.550 8.050 1,893,000 14,774,950 7.8050 4.523 4.523 4.553 4.523 4.822 3,160,141 4.6754 -3.82%
1999-08-20 0 7.850 7.800 7.850 7.750 8.300 2,192,400 17,315,432 7.8979 4.702 4.672 4.702 4.642 4.972 3,659,954 4.7311 -3.68%
1999-08-19 0 8.150 8.100 8.150 7.550 8.200 3,100,000 23,916,166 7.7149 4.882 4.852 4.882 4.523 4.912 5,175,085 4.6214 7.95%
1999-08-18 0 7.550 7.500 7.550 7.500 7.650 1,189,000 8,974,520 7.5480 4.523 4.493 4.523 4.493 4.583 1,984,896 4.5214 2.03%
1999-08-17 0 7.400 7.400 7.450 7.200 7.400 668,000 4,899,250 7.3342 4.433 4.433 4.463 4.313 4.433 1,115,147 4.3934 2.78%
1999-08-16 0 7.200 7.200 7.300 7.200 7.550 984,000 7,287,024 7.4055 4.313 4.313 4.373 4.313 4.523 1,642,672 4.4361 -1.37%
1999-08-13 0 7.300 7.250 7.300 7.200 7.450 965,775 7,038,327 7.2878 4.373 4.343 4.373 4.313 4.463 1,612,248 4.3655 -2.67%
1999-08-12 0 7.500 7.250 7.450 7.150 7.500 1,201,000 8,650,178 7.2025 4.493 4.343 4.463 4.283 4.493 2,004,928 4.3145 8.70%
1999-08-11 0 6.900 6.900 6.950 6.800 7.100 1,419,200 9,848,434 6.9394 4.133 4.133 4.163 4.073 4.253 2,369,187 4.1569 0.00%
1999-08-10 0 6.900 6.900 7.000 6.750 7.550 4,066,000 29,007,700 7.1342 4.133 4.133 4.193 4.043 4.523 6,787,709 4.2736 -8.61%
1999-08-09 0 7.550 7.500 7.550 7.550 8.000 1,476,000 11,395,300 7.7204 4.523 4.493 4.523 4.523 4.792 2,464,008 4.6247 -6.79%
1999-08-06 0 8.100 8.100 8.200 7.950 8.450 2,539,000 20,667,874 8.1402 4.852 4.852 4.912 4.762 5.062 4,238,562 4.8762 -4.71%
1999-08-05 0 8.500 8.450 8.550 8.500 8.950 730,000 6,374,550 8.7323 5.092 5.062 5.122 5.092 5.361 1,218,649 5.2308 -5.03%
1999-08-04 0 8.950 8.900 8.950 8.850 9.250 1,164,000 10,431,350 8.9616 5.361 5.331 5.361 5.301 5.541 1,943,161 5.3682 -2.72%
1999-08-03 0 9.200 9.100 9.250 8.900 9.250 1,987,000 18,152,350 9.1356 5.511 5.451 5.541 5.331 5.541 3,317,063 5.4724 3.95%
1999-08-02 0 8.850 8.850 8.900 8.800 9.200 1,295,000 11,530,560 8.9039 5.301 5.301 5.331 5.271 5.511 2,161,850 5.3337 0.57%
1999-07-30 0 8.800 8.750 8.950 8.150 9.000 1,170,500 10,088,150 8.6187 5.271 5.241 5.361 4.882 5.391 1,954,012 5.1628 5.39%
1999-07-29 0 8.350 8.350 8.400 8.100 8.450 762,000 6,374,650 8.3657 5.002 5.002 5.032 4.852 5.062 1,272,069 5.0112 3.73%
1999-07-28 0 8.050 8.050 8.150 8.050 8.400 1,179,000 9,635,710 8.1728 4.822 4.822 4.882 4.822 5.032 1,968,202 4.8957 1.90%
1999-07-27 0 7.900 7.850 7.950 7.500 8.000 2,745,000 21,504,462 7.8340 4.732 4.702 4.762 4.493 4.792 4,582,454 4.6928 -0.63%
1999-07-26 0 7.950 7.900 7.950 7.900 8.450 782,000 6,336,050 8.1024 4.762 4.732 4.762 4.732 5.062 1,305,457 4.8535 -5.92%
1999-07-23 0 8.450 8.450 8.550 8.300 8.700 1,121,300 9,512,573 8.4835 5.062 5.062 5.122 4.972 5.212 1,871,878 5.0818 -4.52%
1999-07-22 0 8.850 8.800 8.950 8.800 9.000 1,280,400 11,403,830 8.9065 5.301 5.271 5.361 5.271 5.391 2,137,477 5.3352 -2.75%
1999-07-21 0 9.100 9.000 9.100 8.900 9.100 1,869,000 16,885,075 9.0343 5.451 5.391 5.451 5.331 5.451 3,120,076 5.4118 -0.55%
1999-07-20 0 9.150 9.100 9.200 9.100 9.250 977,000 8,935,720 9.1461 5.481 5.451 5.511 5.451 5.541 1,630,987 5.4787 1.67%
1999-07-19 0 9.000 9.000 9.050 8.750 9.100 1,076,000 9,603,716 8.9254 5.391 5.391 5.421 5.241 5.451 1,796,255 5.3465 1.69%
1999-07-16 0 8.850 8.850 8.900 8.700 9.250 3,147,000 28,227,950 8.9698 5.301 5.301 5.331 5.212 5.541 5,253,546 5.3731 0.00%
1999-07-15 0 8.850 8.800 8.850 8.700 9.700 4,451,000 40,208,458 9.0336 5.301 5.271 5.301 5.212 5.811 7,430,421 5.4113 -8.76%
1999-07-14 0 9.700 9.700 9.750 9.600 10.50 1,957,000 19,569,350 9.9997 5.811 5.811 5.840 5.751 6.290 3,266,981 5.9900 -5.83%
1999-07-13 0 10.30 10.25 10.35 10.10 10.70 3,557,000 36,874,166 10.367 6.170 6.140 6.200 6.050 6.410 5,937,993 6.2099 2.49%
1999-07-12 0 10.05 10.05 10.10 9.950 10.30 3,215,000 32,462,920 10.097 6.020 6.020 6.050 5.960 6.170 5,367,064 6.0485 2.55%
1999-07-09 0 9.800 9.650 9.800 9.400 10.35 4,608,000 45,281,694 9.8268 5.870 5.781 5.870 5.631 6.200 7,692,514 5.8865 -2.00%
1999-07-08 0 10.00 10.00 10.10 9.100 10.10 5,153,000 48,479,637 9.4080 5.990 5.990 6.050 5.451 6.050 8,602,327 5.6356 11.11%
1999-07-07 0 9.000 9.000 9.150 9.000 9.150 1,926,000 17,541,250 9.1076 5.391 5.391 5.481 5.391 5.481 3,215,230 5.4557 -1.64%
1999-07-06 0 9.150 9.100 9.150 9.000 9.150 774,000 7,041,200 9.0972 5.481 5.451 5.481 5.391 5.481 1,292,102 5.4494 1.10%
1999-07-05 0 9.050 9.050 9.100 8.800 9.050 1,233,000 11,091,916 8.9959 5.421 5.421 5.451 5.271 5.421 2,058,348 5.3887 2.84%
1999-07-02 0 8.800 8.750 8.800 8.700 9.350 1,665,000 14,942,200 8.9743 5.271 5.241 5.271 5.212 5.601 2,779,522 5.3758 -2.76%
1999-06-30 0 9.050 9.050 9.100 8.950 9.300 2,592,000 23,555,150 9.0876 5.421 5.421 5.451 5.361 5.571 4,327,039 5.4437 1.12%
1999-06-29 0 8.950 8.900 8.950 8.850 9.200 1,561,000 14,069,808 9.0133 5.361 5.331 5.361 5.301 5.511 2,605,906 5.3992 2.87%
1999-06-28 0 8.700 8.700 8.800 8.650 9.000 736,000 6,485,000 8.8111 5.212 5.212 5.271 5.182 5.391 1,228,665 5.2781 -1.14%
1999-06-25 0 8.800 8.700 8.800 8.500 8.950 1,678,000 14,604,860 8.7037 5.271 5.212 5.271 5.092 5.361 2,801,224 5.2137 0.57%
1999-06-24 0 8.750 8.750 9.000 8.750 9.450 3,720,000 33,774,106 9.0791 5.241 5.241 5.391 5.241 5.661 6,210,102 5.4386 -3.85%
1999-06-23 0 9.100 9.100 9.150 9.050 9.400 1,113,200 10,143,260 9.1118 5.451 5.451 5.481 5.421 5.631 1,858,356 5.4582 -5.21%
1999-06-22 0 9.600 9.500 9.600 9.200 9.600 1,275,000 11,968,541 9.3871 5.751 5.691 5.751 5.511 5.751 2,128,462 5.6231 4.92%
1999-06-21 0 9.150 9.100 9.150 8.750 9.150 2,386,800 21,511,700 9.0128 5.481 5.451 5.481 5.241 5.481 3,984,482 5.3989 2.23%
1999-06-17 0 8.950 8.900 8.950 8.900 9.100 2,735,000 24,474,776 8.9487 5.361 5.331 5.361 5.331 5.451 4,565,761 5.3605 2.29%
1999-06-16 0 8.750 8.650 8.750 8.400 8.800 989,000 8,383,950 8.4772 5.241 5.182 5.241 5.032 5.271 1,651,019 5.0780 8.02%
1999-06-15 0 8.100 8.100 8.250 8.100 8.950 2,775,000 23,956,412 8.6329 4.852 4.852 4.942 4.852 5.361 4,632,536 5.1713 -9.50%
1999-06-14 0 8.950 8.950 9.000 8.800 9.350 2,161,600 19,613,580 9.0736 5.361 5.361 5.391 5.271 5.601 3,608,537 5.4353 2.87%
1999-06-11 0 8.700 8.700 8.750 8.100 9.100 4,323,898 37,281,072 8.6221 5.212 5.212 5.241 4.852 5.451 7,218,239 5.1648 8.07%
1999-06-10 0 8.050 8.050 8.100 7.300 8.150 8,075,000 63,218,810 7.8290 4.822 4.822 4.852 4.373 4.882 13,480,262 4.6897 15.00%
1999-06-09 0 7.000 6.900 7.000 6.850 7.100 1,399,500 9,739,225 6.9591 4.193 4.133 4.193 4.103 4.253 2,336,301 4.1687 0.72%
1999-06-08 0 6.950 6.900 6.950 6.700 6.950 1,287,000 8,789,950 6.8298 4.163 4.133 4.163 4.013 4.163 2,148,495 4.0912 3.73%
1999-06-07 0 6.700 6.700 6.750 6.700 6.800 85,000 574,550 6.7594 4.013 4.013 4.043 4.013 4.073 141,897 4.0490 0.00%
1999-06-04 0 6.700 6.600 6.700 6.500 6.850 692,000 4,584,400 6.6249 4.013 3.954 4.013 3.894 4.103 1,155,213 3.9684 -2.19%
1999-06-03 0 6.850 6.900 6.950 6.500 6.900 922,000 6,117,600 6.6351 4.103 4.133 4.163 3.894 4.133 1,539,171 3.9746 3.79%
1999-06-02 0 6.600 6.600 6.650 6.550 6.850 801,000 5,358,150 6.6893 3.954 3.954 3.984 3.924 4.103 1,337,175 4.0071 -2.94%
1999-06-01 0 6.800 6.800 6.850 6.550 6.850 1,888,000 12,652,050 6.7013 4.073 4.073 4.103 3.924 4.103 3,151,794 4.0142 3.82%
1999-05-31 0 6.550 6.450 6.550 6.100 6.550 2,157,719 13,728,174 6.3624 3.924 3.864 3.924 3.654 3.924 3,602,058 3.8112 10.08%
1999-05-28 0 5.950 5.900 5.950 5.850 6.050 1,487,000 8,849,090 5.9510 3.564 3.534 3.564 3.504 3.624 2,482,372 3.5648 -4.03%
1999-05-27 0 6.200 6.100 6.200 6.150 6.300 447,000 2,773,595 6.2049 3.714 3.654 3.714 3.684 3.774 746,214 3.7169 -0.80%
1999-05-26 0 6.250 6.250 6.300 6.200 6.300 313,000 1,967,225 6.2851 3.744 3.744 3.774 3.714 3.774 522,517 3.7649 -1.57%
1999-05-25 0 6.350 6.350 6.400 6.000 6.450 3,077,000 19,238,876 6.2525 3.804 3.804 3.834 3.594 3.864 5,136,689 3.7454 5.83%
1999-05-24 0 6.000 6.000 6.050 5.900 6.200 3,756,113 22,795,671 6.0690 3.594 3.594 3.624 3.534 3.714 6,270,389 3.6354 -3.23%
1999-05-21 0 6.200 6.050 6.250 6.100 6.500 964,000 6,050,650 6.2766 3.714 3.624 3.744 3.654 3.894 1,609,285 3.7598 -6.06%
1999-05-20 0 6.600 6.600 6.650 6.550 6.650 911,000 5,993,525 6.5791 3.954 3.954 3.984 3.924 3.984 1,520,807 3.9410 2.33%
1999-05-19 0 6.450 6.450 6.500 6.450 6.550 673,000 4,377,900 6.5051 3.864 3.864 3.894 3.864 3.924 1,123,494 3.8967 -1.53%
1999-05-18 0 6.550 6.550 6.600 6.450 6.550 1,120,000 7,293,049 6.5117 3.924 3.924 3.954 3.864 3.924 1,869,708 3.9006 0.77%
1999-05-17 0 6.500 6.400 6.500 6.300 6.550 2,600,500 16,745,500 6.4393 3.894 3.834 3.894 3.774 3.924 4,341,229 3.8573 -2.99%
1999-05-14 0 6.700 6.650 6.750 6.550 7.150 2,176,000 14,808,100 6.8052 4.013 3.984 4.043 3.924 4.283 3,632,576 4.0765 -5.63%
1999-05-13 0 7.100 7.050 7.250 7.100 7.350 799,011 5,768,377 7.2194 4.253 4.223 4.343 4.253 4.403 1,333,855 4.3246 -3.40%
1999-05-12 0 7.350 7.300 7.350 7.200 7.350 122,000 878,180 7.1982 4.403 4.373 4.403 4.313 4.403 203,665 4.3119 3.52%
1999-05-11 0 7.100 7.100 7.250 7.100 7.200 485,000 3,465,300 7.1449 4.253 4.253 4.343 4.253 4.313 809,650 4.2800 -2.74%
1999-05-10 0 7.300 7.100 7.300 7.100 7.400 1,794,000 13,064,688 7.2824 4.373 4.253 4.373 4.253 4.433 2,994,872 4.3624 -0.68%
1999-05-07 0 7.350 7.350 7.400 7.250 7.450 1,178,000 8,666,600 7.3570 4.403 4.403 4.433 4.343 4.463 1,966,532 4.4070 -0.68%
1999-05-06 0 7.400 7.400 7.450 7.100 7.450 954,000 7,006,948 7.3448 4.433 4.433 4.463 4.253 4.463 1,592,591 4.3997 3.50%
1999-05-05 0 7.150 7.150 7.200 7.000 7.200 485,800 3,441,130 7.0834 4.283 4.283 4.313 4.193 4.313 810,986 4.2431 -0.69%
1999-05-04 0 7.200 7.100 7.200 7.100 7.250 408,800 2,927,900 7.1622 4.313 4.253 4.313 4.253 4.343 682,443 4.2903 2.86%
1999-05-03 0 7.000 7.000 7.200 7.000 7.000 243,400 1,703,720 6.9997 4.193 4.193 4.313 4.193 4.193 406,328 4.1930 0.00%
1999-04-30 0 7.000 6.950 7.200 6.750 7.250 1,842,000 12,921,240 7.0148 4.193 4.163 4.313 4.043 4.343 3,075,002 4.2020 2.94%
1999-04-29 0 6.800 6.650 6.800 6.300 7.000 3,810,000 25,409,580 6.6692 4.073 3.984 4.073 3.774 4.193 6,360,347 3.9950 -3.55%
1999-04-28 0 7.050 7.000 7.050 7.000 7.400 1,675,300 12,084,328 7.2132 4.223 4.193 4.223 4.193 4.433 2,796,716 4.3209 -2.08%
1999-04-27 0 7.200 7.100 7.300 7.200 7.400 1,845,000 13,503,370 7.3189 4.313 4.253 4.373 4.313 4.433 3,080,010 4.3842 -1.37%
1999-04-26 0 7.300 7.300 7.350 7.250 7.750 2,304,000 17,105,550 7.4243 4.373 4.373 4.403 4.343 4.642 3,846,257 4.4473 -5.19%
1999-04-23 0 7.700 7.650 7.700 7.400 7.750 4,318,000 32,607,050 7.5514 4.612 4.583 4.612 4.433 4.642 7,208,393 4.5235 6.94%
1999-04-22 0 7.200 7.000 7.250 7.150 7.400 1,283,000 9,223,100 7.1887 4.313 4.193 4.343 4.283 4.433 2,141,818 4.3062 0.00%
1999-04-21 0 7.200 6.950 7.200 6.900 7.350 3,939,000 27,763,487 7.0484 4.313 4.163 4.313 4.133 4.403 6,575,697 4.2221 6.67%
1999-04-20 0 6.750 6.700 6.800 6.700 6.900 919,000 6,218,774 6.7669 4.043 4.013 4.073 4.013 4.133 1,534,162 4.0535 -2.17%
1999-04-19 0 6.900 6.800 6.900 6.500 7.050 3,305,000 22,590,066 6.8351 4.133 4.073 4.133 3.894 4.223 5,517,309 4.0944 3.76%
1999-04-16 0 6.650 6.550 6.700 6.250 6.650 3,249,000 21,164,100 6.5140 3.984 3.924 4.013 3.744 3.984 5,423,823 3.9021 7.26%
1999-04-15 0 6.200 6.150 6.200 6.100 6.250 1,059,000 6,536,900 6.1727 3.714 3.684 3.714 3.654 3.744 1,767,876 3.6976 -0.80%
1999-04-14 0 6.250 6.250 6.300 6.250 6.500 1,090,000 6,966,520 6.3913 3.744 3.744 3.774 3.744 3.894 1,819,627 3.8285 -4.58%
1999-04-13 0 6.550 6.500 6.600 6.450 6.750 3,326,800 21,931,760 6.5924 3.924 3.894 3.954 3.864 4.043 5,553,701 3.9490 -1.50%
1999-04-12 0 6.650 6.650 6.700 6.200 6.750 7,221,800 47,613,036 6.5930 3.984 3.984 4.013 3.714 4.043 12,055,945 3.9493 6.40%
1999-04-09 0 6.250 6.200 6.250 6.100 6.350 6,112,100 38,053,127 6.2259 3.744 3.714 3.744 3.654 3.804 10,203,432 3.7294 2.46%
1999-04-08 0 6.100 6.100 6.150 5.950 6.100 4,017,000 24,142,884 6.0102 3.654 3.654 3.684 3.564 3.654 6,705,909 3.6002 1.67%
1999-04-07 0 6.000 5.950 6.000 5.900 6.000 1,820,000 10,741,192 5.9018 3.594 3.564 3.594 3.534 3.594 3,038,276 3.5353 4.35%
1999-04-01 0 5.750 5.700 5.800 5.600 5.750 905,000 5,175,900 5.7192 3.444 3.414 3.474 3.355 3.444 1,510,791 3.4260 0.88%
1999-03-31 0 5.700 5.650 5.700 5.650 5.800 1,701,000 9,755,900 5.7354 3.414 3.384 3.414 3.384 3.474 2,839,619 3.4356 0.00%
1999-03-30 0 5.700 5.700 5.750 5.700 5.750 849,500 4,849,862 5.7091 3.414 3.414 3.444 3.414 3.444 1,418,140 3.4199 0.00%
1999-03-29 0 5.700 5.700 5.750 5.700 5.750 883,225 5,114,888 5.7911 3.414 3.414 3.444 3.414 3.444 1,474,440 3.4690 -3.39%
1999-03-26 0 5.900 5.850 5.900 5.850 5.900 1,695,000 9,943,536 5.8664 3.534 3.504 3.534 3.504 3.534 2,829,603 3.5141 0.85%
1999-03-25 0 5.850 5.850 5.900 5.850 5.900 1,687,000 9,883,882 5.8589 3.504 3.504 3.534 3.504 3.534 2,816,248 3.5096 -0.85%
1999-03-24 0 5.900 5.850 5.900 5.800 5.900 1,627,000 9,536,500 5.8614 3.534 3.504 3.534 3.474 3.534 2,716,085 3.5111 -0.84%
1999-03-23 0 5.950 5.900 5.950 5.850 6.000 1,361,000 8,027,250 5.8981 3.564 3.534 3.564 3.504 3.594 2,272,029 3.5331 1.71%
1999-03-22 0 5.850 5.800 5.850 5.700 5.850 2,046,000 11,867,000 5.8001 3.504 3.474 3.504 3.414 3.504 3,415,556 3.4744 3.54%
1999-03-19 0 5.650 5.650 5.700 5.550 6.000 6,032,100 34,573,236 5.7315 3.384 3.384 3.414 3.325 3.594 10,069,881 3.4333 -4.24%
1999-03-18 0 5.900 5.950 6.000 5.850 6.050 5,403,000 32,287,400 5.9758 3.534 3.564 3.594 3.504 3.624 9,019,673 3.5797 0.85%
1999-03-17 0 5.850 5.850 5.900 5.500 5.900 4,933,000 28,352,850 5.7476 3.504 3.504 3.534 3.295 3.534 8,235,063 3.4429 6.36%
1999-03-16 0 5.500 5.400 5.500 5.200 5.500 7,599,000 41,056,450 5.4029 3.295 3.235 3.295 3.115 3.295 12,685,636 3.2365 6.80%
1999-03-15 0 5.150 5.150 - 4.800 5.150 2,722,000 13,350,700 4.9047 3.085 3.085 - 2.875 3.085 4,544,059 2.9381 3.00%
1999-03-12 0 5.000 5.000 5.100 4.875 5.050 4,255,000 21,217,261 4.9864 2.995 2.995 3.055 2.920 3.025 7,103,222 2.9870 0.00%
1999-03-11 0 5.000 5.000 5.050 4.975 5.100 2,180,000 10,950,550 5.0232 2.995 2.995 3.025 2.980 3.055 3,639,253 3.0090 0.00%
1999-03-10 0 5.000 5.000 5.050 5.000 5.100 1,867,000 9,483,850 5.0797 2.995 2.995 3.025 2.995 3.055 3,116,737 3.0429 -1.96%
1999-03-09 0 5.100 5.050 5.100 5.050 5.150 986,000 5,011,108 5.0823 3.055 3.025 3.055 3.025 3.085 1,646,011 3.0444 0.00%
1999-03-08 0 5.100 5.100 5.150 5.050 5.150 2,042,000 10,451,600 5.1183 3.055 3.055 3.085 3.025 3.085 3,408,879 3.0660 0.99%
1999-03-05 0 5.050 5.050 5.100 5.050 5.200 519,000 2,634,000 5.0751 3.025 3.025 3.055 3.025 3.115 866,409 3.0401 0.00%
1999-03-04 0 5.050 5.050 5.100 4.975 5.050 996,000 5,028,800 5.0490 3.025 3.025 3.055 2.980 3.025 1,662,705 3.0245 2.02%
1999-03-03 0 5.150 5.100 5.150 5.100 5.250 2,789,200 14,381,056 5.1560 2.965 2.936 2.965 2.936 3.023 4,844,372 2.9686 0.00%
1999-03-02 0 5.150 5.150 5.200 5.150 5.250 2,434,000 12,627,550 5.1880 2.965 2.965 2.994 2.965 3.023 4,227,449 2.9870 -1.90%
1999-03-01 0 5.250 5.250 5.300 5.150 5.300 3,517,000 18,345,090 5.2161 3.023 3.023 3.052 2.965 3.052 6,108,439 3.0032 0.96%
1999-02-26 0 5.200 5.150 5.200 4.900 5.200 4,038,500 20,272,090 5.0197 2.994 2.965 2.994 2.821 2.994 7,014,196 2.8902 6.12%
1999-02-25 0 4.900 4.900 4.925 4.850 4.925 1,789,000 8,754,400 4.8935 2.821 2.821 2.836 2.792 2.836 3,107,193 2.8175 0.51%
1999-02-24 0 4.875 4.850 4.875 4.800 4.950 3,309,000 16,088,245 4.8620 2.807 2.792 2.807 2.764 2.850 5,747,177 2.7993 -0.51%
1999-02-23 0 4.900 4.900 4.950 4.900 5.000 2,173,000 10,764,653 4.9538 2.821 2.821 2.850 2.821 2.879 3,774,136 2.8522 0.51%
1999-02-22 0 4.875 4.850 4.925 4.850 5.050 2,709,700 13,346,215 4.9253 2.807 2.792 2.836 2.792 2.908 4,706,294 2.8358 -4.41%
1999-02-19 0 5.100 5.050 5.100 5.000 5.100 607,000 3,054,700 5.0325 2.936 2.908 2.936 2.879 2.936 1,054,257 2.8975 0.00%
1999-02-15 0 5.100 5.050 5.100 5.050 5.150 257,000 1,311,450 5.1029 2.936 2.908 2.936 2.908 2.965 446,366 2.9381 0.00%
1999-02-12 0 5.100 5.100 5.150 5.100 5.200 567,000 2,925,350 5.1593 2.936 2.936 2.965 2.936 2.994 984,784 2.9706 -0.97%
1999-02-11 0 5.150 5.100 5.150 5.100 5.200 732,000 3,762,300 5.1398 2.965 2.936 2.965 2.936 2.994 1,271,361 2.9593 1.98%
1999-02-10 0 5.050 5.050 5.100 5.000 5.100 994,000 5,034,600 5.0650 2.908 2.908 2.936 2.879 2.936 1,726,411 2.9162 -1.94%
1999-02-09 0 5.150 5.050 5.150 4.975 5.150 3,642,000 18,280,050 5.0192 2.965 2.908 2.965 2.864 2.965 6,325,543 2.8899 3.00%
1999-02-08 0 5.000 5.000 5.050 4.950 5.050 1,529,000 7,644,525 4.9997 2.879 2.879 2.908 2.850 2.908 2,655,616 2.8786 1.52%
1999-02-05 0 4.925 4.900 4.925 4.900 5.000 1,789,000 8,834,410 4.9382 2.836 2.821 2.836 2.821 2.879 3,107,193 2.8432 -2.48%
1999-02-04 0 5.050 5.000 5.050 4.950 5.050 1,755,000 8,813,744 5.0221 2.908 2.879 2.908 2.850 2.908 3,048,140 2.8915 2.02%
1999-02-03 0 4.950 4.950 4.975 4.950 5.150 1,541,000 7,767,025 5.0402 2.850 2.850 2.864 2.850 2.965 2,676,458 2.9020 -3.88%
1999-02-02 0 5.150 5.100 5.150 5.050 5.400 2,804,000 14,472,306 5.1613 2.965 2.936 2.965 2.908 3.109 4,870,077 2.9717 -4.63%
1999-02-01 0 5.400 5.350 5.400 5.350 5.600 1,253,000 6,791,900 5.4205 3.109 3.080 3.109 3.080 3.224 2,176,251 3.1209 -3.57%
1999-01-29 0 5.600 5.600 5.650 5.400 6.000 2,154,000 12,320,550 5.7198 3.224 3.224 3.253 3.109 3.455 3,741,136 3.2933 -5.08%
1999-01-28 0 5.900 5.850 5.900 5.700 6.000 3,065,000 17,711,650 5.7787 3.397 3.368 3.397 3.282 3.455 5,323,390 3.3271 4.42%
1999-01-27 0 5.650 5.700 5.750 5.550 5.900 3,253,000 18,225,300 5.6026 3.253 3.282 3.311 3.195 3.397 5,649,915 3.2258 4.63%
1999-01-26 0 5.400 5.300 5.350 4.900 5.400 3,503,000 17,917,864 5.1150 3.109 3.052 3.080 2.821 3.109 6,084,123 2.9450 13.09%
1999-01-25 0 4.775 4.775 4.825 4.700 4.875 3,572,700 17,278,046 4.8361 2.749 2.749 2.778 2.706 2.807 6,205,180 2.7845 -2.55%
1999-01-22 0 4.900 4.900 4.925 4.850 5.300 2,965,000 15,238,630 5.1395 2.821 2.821 2.836 2.792 3.052 5,149,707 2.9591 -9.26%
1999-01-21 0 5.400 5.400 5.450 5.300 5.700 1,644,000 9,083,818 5.5254 3.109 3.109 3.138 3.052 3.282 2,855,352 3.1813 -6.09%
1999-01-20 0 5.750 5.750 5.800 5.750 6.050 109,000 642,350 5.8931 3.311 3.311 3.339 3.311 3.483 189,315 3.3930 -5.74%
1999-01-19 0 6.100 6.000 6.100 5.950 6.100 1,310,000 7,870,600 6.0081 3.512 3.455 3.512 3.426 3.512 2,275,250 3.4592 3.39%
1999-01-18 0 5.900 5.850 5.950 5.800 6.000 1,632,000 9,591,400 5.8771 3.397 3.368 3.426 3.339 3.455 2,834,510 3.3838 1.72%
1999-01-15 0 5.800 5.800 5.850 5.650 5.850 1,372,000 7,905,000 5.7617 3.339 3.339 3.368 3.253 3.368 2,382,934 3.3173 0.87%
1999-01-14 0 5.750 5.700 5.800 5.200 5.850 3,129,000 17,756,633 5.6749 3.311 3.282 3.339 2.994 3.368 5,434,548 3.2674 4.55%
1999-01-13 0 5.500 5.500 5.700 5.150 5.800 3,000,000 16,565,550 5.5219 3.167 3.167 3.282 2.965 3.339 5,210,496 3.1793 -8.33%
1999-01-12 0 6.000 5.950 6.000 5.900 6.350 4,232,000 25,473,201 6.0192 3.455 3.426 3.455 3.397 3.656 7,350,274 3.4656 -6.98%
1999-01-11 0 6.450 6.450 6.500 6.400 6.700 1,435,000 9,489,518 6.6129 3.714 3.714 3.742 3.685 3.858 2,492,354 3.8075 -4.44%
1999-01-08 0 6.750 6.650 6.750 6.650 6.850 664,200 4,453,280 6.7047 3.886 3.829 3.886 3.829 3.944 1,153,604 3.8603 -1.46%
1999-01-07 0 6.850 6.850 6.900 6.550 6.900 4,578,000 30,789,000 6.7254 3.944 3.944 3.973 3.771 3.973 7,951,217 3.8722 5.38%
1999-01-06 0 6.500 6.500 6.550 6.450 6.650 2,595,000 16,948,500 6.5312 3.742 3.742 3.771 3.714 3.829 4,507,079 3.7604 0.00%
1999-01-05 0 6.500 6.450 6.500 6.400 6.650 1,219,000 8,008,650 6.5699 3.742 3.714 3.742 3.685 3.829 2,117,198 3.7827 -2.26%
1999-01-04 0 6.650 6.550 6.650 6.400 6.700 912,000 5,964,850 6.5404 3.829 3.771 3.829 3.685 3.858 1,583,991 3.7657 -3.62%
1998-12-31 0 6.900 6.900 6.950 6.900 6.900 8,000 55,200 6.9000 3.973 3.973 4.002 3.973 3.973 13,895 3.9728 -0.72%
1998-12-30 0 6.950 6.900 6.950 6.850 6.950 1,157,736 7,997,042 6.9075 4.002 3.973 4.002 3.944 4.002 2,010,793 3.9771 0.72%
1998-12-29 0 6.900 6.900 6.950 6.900 6.950 1,179,000 8,144,602 6.9081 3.973 3.973 4.002 3.973 4.002 2,047,725 3.9774 -1.43%
1998-12-28 0 7.000 6.950 7.000 6.950 7.000 84,000 586,500 6.9821 4.030 4.002 4.030 4.002 4.030 145,894 4.0200 0.72%
1998-12-24 0 6.950 6.950 7.000 6.950 7.000 529,000 3,702,350 6.9988 4.002 4.002 4.030 4.002 4.030 918,784 4.0296 -1.42%
1998-12-23 0 7.050 6.950 7.050 6.950 7.050 425,000 2,975,000 7.0000 4.059 4.002 4.059 4.002 4.059 738,154 4.0303 -2.08%
1998-12-22 0 7.200 7.050 7.200 7.150 7.250 684,300 4,925,330 7.1976 4.145 4.059 4.145 4.117 4.174 1,188,514 4.1441 0.00%
1998-12-21 0 7.200 7.100 7.200 7.000 7.200 1,259,000 8,836,388 7.0186 4.145 4.088 4.145 4.030 4.145 2,186,672 4.0410 4.35%
1998-12-18 0 6.900 6.900 7.000 6.900 7.000 945,000 6,571,000 6.9534 3.973 3.973 4.030 3.973 4.030 1,641,306 4.0035 -1.43%
1998-12-17 0 7.000 6.950 7.000 6.950 7.050 1,855,000 12,989,198 7.0023 4.030 4.002 4.030 4.002 4.059 3,221,824 4.0316 0.00%
1998-12-16 0 7.000 7.000 7.050 7.000 7.050 833,000 5,854,964 7.0288 4.030 4.030 4.059 4.030 4.059 1,446,781 4.0469 -2.10%
1998-12-15 0 7.150 7.000 7.150 6.950 7.150 595,000 4,185,250 7.0340 4.117 4.030 4.117 4.002 4.117 1,033,415 4.0499 2.14%
1998-12-14 0 7.000 7.000 7.100 6.900 7.100 1,376,000 9,674,384 7.0308 4.030 4.030 4.088 3.973 4.088 2,389,881 4.0481 -2.78%
1998-12-11 0 7.200 7.150 7.250 7.100 7.250 4,043,000 28,998,250 7.1725 4.145 4.117 4.174 4.088 4.174 7,022,012 4.1296 -1.37%
1998-12-10 0 7.300 7.200 7.300 7.100 7.300 6,230,000 44,888,226 7.2052 4.203 4.145 4.203 4.088 4.203 10,820,464 4.1485 3.55%
1998-12-09 0 7.050 7.000 7.100 6.950 7.350 5,881,000 41,948,750 7.1329 4.059 4.030 4.088 4.002 4.232 10,214,310 4.1069 1.44%
1998-12-08 0 6.950 6.950 7.000 6.700 7.200 5,042,000 35,426,000 7.0262 4.002 4.002 4.030 3.858 4.145 8,757,108 4.0454 2.96%
1998-12-07 0 6.750 6.750 6.850 6.750 6.900 1,921,000 12,913,695 6.7224 3.886 3.886 3.944 3.886 3.973 3,336,454 3.8705 1.50%
1998-12-04 0 6.650 6.650 6.700 6.400 6.700 1,496,000 9,789,150 6.5435 3.829 3.829 3.858 3.685 3.858 2,598,301 3.7675 -0.75%
1998-12-03 0 6.700 6.650 6.700 6.550 6.700 1,671,000 11,016,320 6.5927 3.858 3.829 3.858 3.771 3.858 2,902,246 3.7958 2.29%
1998-12-02 0 6.550 6.550 6.600 6.500 6.600 3,017,000 19,608,066 6.4992 3.771 3.771 3.800 3.742 3.800 5,240,022 3.7420 3.15%
1998-12-01 0 6.350 6.400 6.450 6.200 6.550 2,062,500 13,147,040 6.3743 3.656 3.685 3.714 3.570 3.771 3,582,216 3.6701 -5.93%
1998-11-30 0 6.750 6.650 6.750 6.650 6.750 571,000 3,841,700 6.7280 3.886 3.829 3.886 3.829 3.886 991,731 3.8737 0.00%
1998-11-27 0 6.750 6.700 6.800 6.700 6.800 1,166,500 7,847,775 6.7276 3.886 3.858 3.915 3.858 3.915 2,026,015 3.8735 0.75%
1998-11-26 0 6.700 6.700 6.750 6.650 6.800 2,571,000 17,317,685 6.7358 3.858 3.858 3.886 3.829 3.915 4,465,395 3.8782 -0.74%
1998-11-25 0 6.750 6.700 6.750 6.650 6.950 1,363,000 9,199,810 6.7497 3.886 3.858 3.886 3.829 4.002 2,367,302 3.8862 0.75%
1998-11-24 0 6.700 6.650 6.750 6.700 6.850 1,684,000 11,356,694 6.7439 3.858 3.829 3.886 3.858 3.944 2,924,825 3.8829 -0.74%
1998-11-23 0 6.750 6.700 6.800 6.600 6.850 872,000 5,881,100 6.7444 3.886 3.858 3.915 3.800 3.944 1,514,518 3.8832 0.00%
1998-11-20 0 6.750 6.600 6.750 6.500 7.000 1,716,310 11,577,984 6.7459 3.886 3.800 3.886 3.742 4.030 2,980,942 3.8840 0.00%
1998-11-19 0 6.750 6.650 6.750 6.700 6.800 206,000 1,390,200 6.7485 3.886 3.829 3.886 3.858 3.915 357,787 3.8855 0.00%
1998-11-18 0 6.750 6.700 6.750 6.700 6.800 710,000 4,794,000 6.7521 3.886 3.858 3.886 3.858 3.915 1,233,151 3.8876 0.75%
1998-11-17 0 6.700 6.700 6.800 6.650 6.800 355,000 2,397,000 6.7521 3.858 3.858 3.915 3.829 3.915 616,575 3.8876 -0.74%
1998-11-16 0 6.750 6.700 6.750 6.450 6.750 2,019,000 13,313,700 6.5942 3.886 3.858 3.886 3.714 3.886 3,506,664 3.7967 0.00%
1998-11-13 0 6.750 6.600 6.650 6.650 6.800 536,000 3,613,800 6.7422 3.886 3.800 3.829 3.829 3.915 930,942 3.8819 -0.74%
1998-11-12 0 6.800 6.800 6.850 6.700 7.000 1,009,000 6,903,220 6.8416 3.915 3.915 3.944 3.858 4.030 1,752,464 3.9392 -0.73%
1998-11-11 0 6.850 6.850 6.900 6.650 6.950 1,582,400 10,690,800 6.7561 3.944 3.944 3.973 3.829 4.002 2,748,363 3.8899 5.38%
1998-11-10 0 6.500 6.500 6.550 6.450 6.750 2,870,000 18,839,850 6.5644 3.742 3.742 3.771 3.714 3.886 4,984,708 3.7795 -4.41%
1998-11-09 0 6.800 6.800 6.850 6.650 7.150 1,065,000 7,274,400 6.8304 3.915 3.915 3.944 3.829 4.117 1,849,726 3.9327 -3.55%
1998-11-06 0 7.050 7.050 7.100 7.000 7.200 1,169,000 8,282,200 7.0849 4.059 4.059 4.088 4.030 4.145 2,030,357 4.0792 -2.08%
1998-11-05 0 7.200 7.150 7.300 7.000 7.400 920,500 6,654,450 7.2292 4.145 4.117 4.203 4.030 4.261 1,598,754 4.1623 0.00%
1998-11-04 0 7.200 7.100 7.200 7.150 7.700 2,412,000 17,966,440 7.4488 4.145 4.088 4.145 4.117 4.433 4,189,239 4.2887 -0.69%
1998-11-03 0 7.250 7.200 7.250 6.950 7.350 3,377,000 24,416,400 7.2302 4.174 4.145 4.174 4.002 4.232 5,865,282 4.1629 2.11%
1998-11-02 0 7.100 7.050 7.150 6.700 7.200 2,448,000 16,874,950 6.8934 4.088 4.059 4.117 3.858 4.145 4,251,765 3.9689 7.58%
1998-10-30 0 6.600 6.550 6.600 6.400 7.000 3,155,000 21,001,250 6.6565 3.800 3.771 3.800 3.685 4.030 5,479,705 3.8326 -3.65%
1998-10-29 0 6.850 6.800 6.900 5.800 6.850 6,564,000 41,728,550 6.3572 3.944 3.915 3.973 3.339 3.944 11,400,566 3.6602 17.09%
1998-10-27 0 5.850 5.800 5.900 5.800 6.000 3,661,000 21,626,300 5.9072 3.368 3.339 3.397 3.339 3.455 6,358,542 3.4011 0.00%
1998-10-26 0 5.850 5.850 5.900 5.400 5.950 4,912,000 28,585,740 5.8196 3.368 3.368 3.397 3.109 3.426 8,531,319 3.3507 7.34%
1998-10-23 0 5.450 5.400 5.450 5.000 5.600 1,462,000 7,854,650 5.3725 3.138 3.109 3.138 2.879 3.224 2,539,249 3.0933 0.00%
1998-10-22 0 5.450 5.400 5.550 5.450 5.650 769,000 4,286,300 5.5739 3.138 3.109 3.195 3.138 3.253 1,335,624 3.2092 -3.54%
1998-10-21 0 5.650 5.650 5.700 5.650 5.850 1,553,000 8,829,669 5.6856 3.253 3.253 3.282 3.253 3.368 2,697,300 3.2735 -0.88%
1998-10-20 0 5.700 5.650 5.850 5.650 6.050 2,349,000 13,792,500 5.8716 3.282 3.253 3.368 3.253 3.483 4,079,819 3.3807 -5.00%
1998-10-19 0 6.000 5.900 5.950 5.550 6.050 3,372,000 19,942,340 5.9141 3.455 3.397 3.426 3.195 3.483 5,856,598 3.4051 5.26%
1998-10-16 0 5.700 5.700 5.750 5.650 5.900 6,002,295 34,611,894 5.7664 3.282 3.282 3.311 3.253 3.397 10,424,979 3.3201 0.88%
1998-10-15 0 5.650 5.600 5.650 5.550 5.900 780,000 4,412,200 5.6567 3.253 3.224 3.253 3.195 3.397 1,354,729 3.2569 -2.59%
1998-10-14 0 5.800 5.750 5.800 5.450 5.900 3,157,000 17,966,900 5.6911 3.339 3.311 3.339 3.138 3.397 5,483,179 3.2767 1.75%
1998-10-13 0 5.700 5.700 5.750 5.600 6.000 2,333,000 13,458,350 5.7687 3.282 3.282 3.311 3.224 3.455 4,052,029 3.3214 -4.20%
1998-10-12 0 5.950 5.850 5.950 5.800 6.050 6,162,000 36,274,150 5.8867 3.426 3.368 3.426 3.339 3.483 10,702,359 3.3894 2.59%
1998-10-09 0 5.800 5.800 5.850 5.700 6.100 5,546,000 32,334,150 5.8302 3.339 3.339 3.368 3.282 3.512 9,632,471 3.3568 -1.69%
1998-10-08 0 5.900 5.900 5.950 5.800 6.000 4,732,000 27,856,688 5.8869 3.397 3.397 3.426 3.339 3.455 8,218,690 3.3894 4.42%
1998-10-07 0 5.650 5.650 5.700 5.200 5.850 4,566,000 26,000,800 5.6944 3.253 3.253 3.282 2.994 3.368 7,930,375 3.2786 9.71%
1998-10-05 0 5.150 5.100 5.150 5.000 5.200 935,500 4,816,300 5.1484 2.965 2.936 2.965 2.879 2.994 1,624,806 2.9642 -0.96%
1998-09-30 0 5.200 5.200 5.250 5.150 5.500 3,742,000 19,766,400 5.2823 2.994 2.994 3.023 2.965 3.167 6,499,226 3.0413 -6.31%
1998-09-29 0 5.550 5.500 5.550 5.200 5.950 4,850,000 26,920,775 5.5507 3.195 3.167 3.195 2.994 3.426 8,423,636 3.1959 -4.31%
1998-09-28 0 5.800 5.700 5.750 5.500 6.300 7,129,000 41,718,550 5.8519 3.339 3.282 3.311 3.167 3.627 12,381,876 3.3693 -4.13%
1998-09-25 0 6.050 6.000 6.050 5.600 6.200 12,613,000 75,725,220 6.0037 3.483 3.455 3.483 3.224 3.570 21,906,663 3.4567 3.42%
1998-09-24 0 5.850 5.850 5.900 5.450 6.000 9,903,000 56,810,964 5.7367 3.368 3.368 3.397 3.138 3.455 17,199,848 3.3030 13.59%
1998-09-23 0 5.150 5.150 5.200 4.950 5.200 6,015,000 30,646,302 5.0950 2.965 2.965 2.994 2.850 2.994 10,447,045 2.9335 6.19%
1998-09-22 0 4.850 4.850 4.900 4.625 4.900 3,337,500 15,950,500 4.7792 2.792 2.792 2.821 2.663 2.821 5,796,677 2.7517 6.59%
1998-09-21 0 4.550 4.525 4.550 4.500 4.850 5,928,087 27,804,029 4.6902 2.620 2.605 2.620 2.591 2.792 10,296,092 2.7004 -9.00%
1998-09-18 0 5.000 4.975 5.000 4.725 5.000 1,809,000 8,852,475 4.8936 2.879 2.864 2.879 2.720 2.879 3,141,929 2.8175 -0.99%
1998-09-17 0 5.050 5.050 5.100 4.950 5.600 4,475,000 22,859,075 5.1082 2.908 2.908 2.936 2.850 3.224 7,772,324 2.9411 -6.48%
1998-09-16 0 5.400 5.300 5.350 4.900 5.500 5,589,000 29,681,650 5.3107 3.109 3.052 3.080 2.821 3.167 9,707,155 3.0577 11.34%
1998-09-15 0 4.850 4.825 4.875 4.700 4.900 3,114,500 14,985,213 4.8114 2.792 2.778 2.807 2.706 2.821 5,409,364 2.7702 6.59%
1998-09-14 0 4.550 4.550 4.600 4.450 4.650 4,328,000 19,761,675 4.5660 2.620 2.620 2.649 2.562 2.677 7,517,009 2.6289 2.82%
1998-09-11 0 4.425 4.400 4.425 4.400 4.700 2,603,000 11,821,925 4.5417 2.548 2.533 2.548 2.533 2.706 4,520,974 2.6149 -7.33%
1998-09-10 0 4.775 4.775 4.800 4.700 4.975 6,195,000 30,463,344 4.9174 2.749 2.749 2.764 2.706 2.864 10,759,675 2.8313 -3.05%
1998-09-09 0 4.925 4.900 4.950 4.900 5.300 3,141,000 15,812,200 5.0341 2.836 2.821 2.850 2.821 3.052 5,455,390 2.8985 -2.48%
1998-09-08 0 5.050 4.900 5.100 4.900 5.800 4,601,600 24,819,485 5.3937 2.908 2.821 2.936 2.821 3.339 7,992,207 3.1055 -3.81%
1998-09-07 0 5.250 5.100 5.250 4.875 5.300 3,691,000 18,579,850 5.0338 3.023 2.936 3.023 2.807 3.052 6,410,647 2.8983 6.60%
1998-09-04 0 4.925 4.800 4.975 4.550 4.975 2,225,000 10,575,285 4.7529 2.836 2.764 2.864 2.620 2.864 3,864,451 2.7366 5.91%
1998-09-03 0 4.650 4.650 4.700 4.275 4.800 3,990,200 18,569,380 4.6537 2.677 2.677 2.706 2.461 2.764 6,930,308 2.6794 8.77%
1998-09-02 0 4.275 4.225 4.300 3.825 4.275 3,485,000 14,207,850 4.0769 2.461 2.433 2.476 2.202 2.461 6,052,860 2.3473 6.88%
1998-09-01 0 4.000 3.975 4.025 3.750 4.100 2,928,200 11,668,940 3.9850 2.303 2.289 2.317 2.159 2.361 5,085,792 2.2944 2.56%
1998-08-31 0 3.900 3.900 3.950 3.525 4.025 5,012,500 19,378,678 3.8661 2.245 2.245 2.274 2.030 2.317 8,705,871 2.2259 9.09%
1998-08-28 0 3.575 3.550 3.575 3.400 3.675 3,444,100 12,084,905 3.5089 2.058 2.044 2.058 1.958 2.116 5,981,823 2.0203 -4.67%
1998-08-27 0 3.750 3.700 3.725 3.675 3.800 1,312,000 4,883,275 3.7220 2.159 2.130 2.145 2.116 2.188 2,278,724 2.1430 -1.32%
1998-08-26 0 3.800 3.775 3.800 3.750 3.875 711,100 2,738,618 3.8512 2.188 2.173 2.188 2.159 2.231 1,235,061 2.2174 0.66%
1998-08-25 0 3.875 3.875 3.900 3.850 4.050 2,317,000 9,072,500 3.9156 2.173 2.173 2.188 2.159 2.272 4,130,842 2.1963 0.65%
1998-08-24 0 3.850 3.825 3.900 3.800 4.100 2,999,000 11,609,345 3.8711 2.159 2.145 2.188 2.131 2.300 5,346,740 2.1713 -8.33%
1998-08-21 0 4.200 4.200 4.275 4.200 4.625 1,676,000 7,510,000 4.4809 2.356 2.356 2.398 2.356 2.594 2,988,041 2.5134 -7.18%
1998-08-20 0 4.525 4.500 4.550 4.175 4.650 2,766,050 12,382,670 4.4767 2.538 2.524 2.552 2.342 2.608 4,931,427 2.5110 11.04%
1998-08-19 0 4.075 4.075 4.100 4.000 4.200 1,937,700 7,876,470 4.0649 2.286 2.286 2.300 2.244 2.356 3,454,611 2.2800 1.24%
1998-08-18 0 4.025 4.000 4.025 4.000 4.350 1,580,000 6,396,675 4.0485 2.258 2.244 2.258 2.244 2.440 2,816,889 2.2708 -4.73%
1998-08-14 0 4.225 4.225 4.250 4.100 4.325 1,924,000 7,997,740 4.1568 2.370 2.370 2.384 2.300 2.426 3,430,186 2.3316 5.62%
1998-08-13 0 4.000 4.000 4.025 3.800 4.025 2,430,000 9,552,850 3.9312 2.244 2.244 2.258 2.131 2.258 4,332,303 2.2050 6.67%
1998-08-12 0 3.750 3.725 3.750 3.625 3.825 1,713,000 6,412,450 3.7434 2.103 2.089 2.103 2.033 2.145 3,054,006 2.0997 4.17%
1998-08-11 0 3.600 3.600 3.650 3.550 3.875 2,891,000 10,929,944 3.7807 2.019 2.019 2.047 1.991 2.173 5,154,193 2.1206 -7.69%
1998-08-10 0 3.900 3.875 3.900 3.825 3.950 3,781,000 14,864,260 3.9313 2.188 2.173 2.188 2.145 2.216 6,740,921 2.2051 -2.50%
1998-08-07 0 4.000 3.950 3.975 3.775 4.000 4,184,000 16,480,252 3.9389 2.244 2.216 2.230 2.117 2.244 7,459,406 2.2093 2.56%
1998-08-06 0 3.900 3.875 3.900 3.875 4.025 5,997,000 23,744,820 3.9594 2.188 2.173 2.188 2.173 2.258 10,691,697 2.2209 -3.11%
1998-08-05 0 4.025 4.025 4.050 4.025 4.400 2,062,000 8,535,550 4.1395 2.258 2.258 2.272 2.258 2.468 3,676,218 2.3218 -10.56%
1998-08-04 0 4.500 4.475 4.500 4.400 4.700 1,856,900 8,498,204 4.5766 2.524 2.510 2.524 2.468 2.636 3,310,557 2.5670 -4.76%
1998-08-03 0 4.725 4.675 4.725 4.650 4.825 2,327,000 11,216,039 4.8200 2.650 2.622 2.650 2.608 2.706 4,148,671 2.7035 -3.57%
1998-07-31 0 4.900 4.875 5.000 4.800 5.100 1,712,000 8,426,142 4.9218 2.748 2.734 2.805 2.692 2.861 3,052,224 2.7607 -2.97%
1998-07-30 0 5.050 5.000 5.100 4.800 5.050 1,299,000 6,340,600 4.8811 2.833 2.805 2.861 2.692 2.833 2,315,910 2.7378 1.00%
1998-07-29 0 5.000 4.950 5.100 5.000 5.400 1,355,000 7,128,550 5.2609 2.805 2.776 2.861 2.805 3.029 2,415,749 2.9509 -7.41%
1998-07-28 0 5.400 5.350 5.450 5.250 5.500 2,450,000 13,286,551 5.4231 3.029 3.001 3.057 2.945 3.085 4,367,960 3.0418 -0.92%
1998-07-27 0 5.450 5.400 5.450 5.350 5.550 3,765,000 20,386,005 5.4146 3.057 3.029 3.057 3.001 3.113 6,712,396 3.0371 1.87%
1998-07-24 0 5.350 5.300 5.350 5.050 5.800 7,490,000 40,119,950 5.3565 3.001 2.973 3.001 2.833 3.253 13,353,478 3.0045 -7.76%
1998-07-23 0 5.800 5.700 5.800 5.400 6.200 2,686,000 15,468,650 5.7590 3.253 3.197 3.253 3.029 3.478 4,788,711 3.2302 -7.94%
1998-07-22 0 6.300 6.300 6.350 6.300 6.350 1,398,000 8,864,800 6.3411 3.534 3.534 3.562 3.534 3.562 2,492,412 3.5567 -1.56%
1998-07-21 0 6.400 6.350 6.400 6.200 6.450 1,172,000 7,413,250 6.3253 3.590 3.562 3.590 3.478 3.618 2,089,490 3.5479 4.07%
1998-07-20 0 6.150 6.100 6.150 6.150 6.200 52,500 323,250 6.1571 3.450 3.422 3.450 3.450 3.478 93,599 3.4536 0.00%
1998-07-17 0 6.150 6.100 6.150 6.100 6.150 854,000 5,243,881 6.1404 3.450 3.422 3.450 3.422 3.450 1,522,546 3.4442 0.00%
1998-07-16 0 6.150 6.100 6.150 6.100 6.200 723,000 4,469,042 6.1812 3.450 3.422 3.450 3.422 3.478 1,288,994 3.4671 0.00%
1998-07-15 0 6.150 6.050 6.150 6.150 6.350 614,000 3,857,250 6.2822 3.450 3.393 3.450 3.450 3.562 1,094,664 3.5237 0.00%
1998-07-14 0 6.150 6.100 6.150 6.100 6.400 322,000 2,008,400 6.2373 3.450 3.422 3.450 3.422 3.590 574,075 3.4985 -2.38%
1998-07-13 0 6.300 6.250 6.350 6.200 6.500 2,553,000 16,310,250 6.3887 3.534 3.506 3.562 3.478 3.646 4,551,593 3.5834 -8.70%
1998-07-10 0 6.900 6.800 6.850 6.850 6.950 837,000 5,820,750 6.9543 3.870 3.814 3.842 3.842 3.898 1,492,238 3.9007 -2.82%
1998-07-09 0 7.100 6.950 7.100 7.000 7.250 1,561,000 11,211,816 7.1825 3.982 3.898 3.982 3.926 4.067 2,783,015 4.0287 -2.07%
1998-07-08 0 7.250 7.250 7.350 6.800 7.400 776,000 5,595,200 7.2103 4.067 4.067 4.123 3.814 4.151 1,383,485 4.0443 7.41%
1998-07-07 0 6.750 6.550 6.850 6.550 6.750 24,000 159,800 6.6583 3.786 3.674 3.842 3.674 3.786 42,788 3.7347 3.85%
1998-07-06 0 6.500 6.500 6.650 6.450 6.500 76,000 492,300 6.4776 3.646 3.646 3.730 3.618 3.646 135,496 3.6333 -2.26%
1998-07-03 0 6.650 6.600 6.700 6.550 6.700 1,222,000 8,106,790 6.6340 3.730 3.702 3.758 3.674 3.758 2,178,632 3.7210 -2.92%
1998-07-02 0 6.850 6.850 6.900 6.500 6.850 1,732,000 11,665,637 6.7354 3.842 3.842 3.870 3.646 3.842 3,087,880 3.7779 12.30%
1998-06-30 0 6.100 6.050 6.250 5.950 6.250 2,331,000 14,107,762 6.0522 3.422 3.393 3.506 3.337 3.506 4,155,802 3.3947 -2.40%
1998-06-29 0 6.250 6.200 6.250 6.200 6.750 1,316,000 8,344,996 6.3412 3.506 3.478 3.506 3.478 3.786 2,346,219 3.5568 -8.09%
1998-06-26 0 6.800 6.750 6.800 6.650 6.800 822,000 5,581,650 6.7903 3.814 3.786 3.814 3.730 3.814 1,465,495 3.8087 1.49%
1998-06-25 0 6.700 6.700 6.800 6.500 6.800 386,000 2,597,500 6.7293 3.758 3.758 3.814 3.646 3.814 688,177 3.7745 3.88%
1998-06-24 0 6.450 6.450 6.500 6.200 6.500 422,000 2,673,400 6.3351 3.618 3.618 3.646 3.478 3.646 752,359 3.5534 -0.77%
1998-06-23 0 6.500 6.350 6.500 6.250 6.800 470,000 3,082,300 6.5581 3.646 3.562 3.646 3.506 3.814 837,935 3.6784 -0.76%
1998-06-22 0 6.550 6.400 6.550 6.500 6.850 720,000 4,816,900 6.6901 3.674 3.590 3.674 3.646 3.842 1,283,645 3.7525 -1.50%
1998-06-19 0 6.650 6.550 6.800 6.500 6.900 2,301,000 16,126,840 7.0086 3.730 3.674 3.814 3.646 3.870 4,102,317 3.9312 -2.21%
1998-06-18 0 6.800 6.700 6.850 6.600 7.700 3,637,000 25,691,484 7.0639 3.814 3.758 3.842 3.702 4.319 6,484,192 3.9622 13.33%
1998-06-17 0 6.000 6.000 6.050 5.900 6.400 2,052,000 12,313,061 6.0005 3.365 3.365 3.393 3.309 3.590 3,658,390 3.3657 7.14%
1998-06-16 0 5.600 5.600 5.800 5.550 5.700 3,093,000 17,752,080 5.7394 3.141 3.141 3.253 3.113 3.197 5,514,327 3.2193 -4.27%
1998-06-15 0 5.850 5.750 5.950 5.850 6.050 630,000 3,787,830 6.0124 3.281 3.225 3.337 3.281 3.393 1,123,190 3.3724 -4.10%
1998-06-12 0 6.100 6.050 6.150 5.800 6.150 933,000 5,491,900 5.8863 3.422 3.393 3.450 3.253 3.450 1,663,391 3.3016 1.67%
1998-06-11 0 6.000 6.000 6.050 5.500 6.050 3,365,000 18,856,470 5.6037 3.365 3.365 3.393 3.085 3.393 5,999,260 3.1431 7.14%
1998-06-10 0 5.600 5.600 5.700 5.500 5.600 2,426,000 13,754,050 5.6694 3.141 3.141 3.197 3.085 3.141 4,325,172 3.1800 -1.75%
1998-06-09 0 5.700 5.700 5.800 5.650 5.800 781,000 4,579,700 5.8639 3.197 3.197 3.253 3.169 3.253 1,392,399 3.2891 -5.00%
1998-06-08 0 6.000 - 6.000 6.000 6.400 850,000 5,176,610 6.0901 3.365 - 3.365 3.365 3.590 1,515,415 3.4160 -6.25%
1998-06-05 0 6.400 6.300 6.500 6.100 6.700 756,000 4,935,800 6.5288 3.590 3.534 3.646 3.422 3.758 1,347,828 3.6620 -1.54%
1998-06-04 0 6.500 6.400 6.500 6.400 6.650 1,583,000 10,492,636 6.6283 3.646 3.590 3.646 3.590 3.730 2,822,237 3.7178 -1.52%
1998-06-03 0 6.600 6.600 6.750 6.500 6.800 576,000 3,833,350 6.6551 3.702 3.702 3.786 3.646 3.814 1,026,916 3.7329 0.00%
1998-06-02 0 6.600 6.600 6.850 6.600 7.050 997,000 6,796,000 6.8164 3.702 3.702 3.842 3.702 3.954 1,777,492 3.8234 -7.69%
1998-06-01 0 7.150 7.050 7.150 7.050 7.500 1,905,000 13,484,852 7.0787 4.010 3.954 4.010 3.954 4.207 3,396,312 3.9704 -3.38%
1998-05-29 0 7.400 7.250 - 7.000 7.400 3,074,000 22,089,776 7.1860 4.151 4.067 - 3.926 4.151 5,480,453 4.0306 2.07%
1998-05-28 0 7.250 7.250 7.350 7.250 7.400 299,000 2,203,230 7.3687 4.067 4.067 4.123 4.067 4.151 533,069 4.1331 -2.03%
1998-05-27 0 7.400 7.250 7.400 7.400 7.550 812,000 6,078,770 7.4862 4.151 4.067 4.151 4.151 4.235 1,447,667 4.1990 -1.33%
1998-05-26 0 7.500 7.500 7.600 7.450 7.500 320,000 2,398,750 7.4961 4.207 4.207 4.263 4.179 4.207 570,509 4.2046 -1.32%
1998-05-25 0 7.600 7.600 7.700 7.500 7.650 212,000 1,611,922 7.6034 4.263 4.263 4.319 4.207 4.291 377,962 4.2648 1.33%
1998-05-22 0 7.500 7.500 7.600 7.400 7.500 907,000 6,782,672 7.4781 4.207 4.207 4.263 4.151 4.207 1,617,037 4.1945 0.67%
1998-05-21 0 7.450 7.450 7.500 7.450 7.500 1,059,000 7,903,235 7.4629 4.179 4.179 4.207 4.179 4.207 1,888,029 4.1860 0.00%
1998-05-20 0 7.450 7.400 7.500 7.200 7.500 594,900 4,349,930 7.3120 4.179 4.151 4.207 4.038 4.207 1,060,612 4.1013 0.00%
1998-05-19 0 7.450 7.450 7.500 7.400 7.500 233,200 1,733,780 7.4347 4.179 4.179 4.207 4.151 4.207 415,759 4.1702 0.00%
1998-05-18 0 7.450 7.400 7.500 7.400 7.500 176,000 1,323,160 7.5180 4.179 4.151 4.207 4.151 4.207 313,780 4.2168 -0.67%
1998-05-15 0 7.500 7.500 7.550 7.300 7.600 3,144,000 23,589,954 7.5032 4.207 4.207 4.235 4.095 4.263 5,605,252 4.2085 2.04%
1998-05-14 0 7.350 7.300 7.350 7.200 7.350 1,249,800 9,102,613 7.2833 4.123 4.095 4.123 4.038 4.123 2,228,195 4.0852 2.08%
1998-05-13 0 7.200 7.200 7.300 7.200 7.450 2,477,000 18,340,294 7.4042 4.038 4.038 4.095 4.038 4.179 4,416,097 4.1531 -4.64%
1998-05-12 0 7.550 7.500 7.600 7.550 7.750 1,896,000 14,527,350 7.6621 4.235 4.207 4.263 4.235 4.347 3,380,266 4.2977 -3.21%
1998-05-11 0 7.800 7.800 7.900 7.700 7.800 1,359,000 10,374,640 7.6340 4.375 4.375 4.431 4.319 4.375 2,422,881 4.2819 1.30%
1998-05-08 0 7.700 7.650 7.700 7.450 7.700 1,006,000 7,516,000 7.4712 4.319 4.291 4.319 4.179 4.319 1,793,538 4.1906 3.36%
1998-05-07 0 7.450 7.300 7.450 7.150 7.450 1,242,000 8,938,477 7.1968 4.179 4.095 4.179 4.010 4.179 2,214,288 4.0367 5.67%
1998-05-06 0 7.050 7.050 7.200 6.950 7.400 3,775,000 27,768,250 7.3558 3.954 3.954 4.038 3.898 4.151 6,730,224 4.1259 -6.00%
1998-05-05 0 7.500 7.450 7.600 7.450 7.800 633,000 4,791,686 7.5698 4.207 4.179 4.263 4.179 4.375 1,128,538 4.2459 -4.46%
1998-05-04 0 7.850 7.800 7.850 7.850 7.950 374,000 2,952,820 7.8952 4.403 4.375 4.403 4.403 4.459 666,783 4.4285 -1.26%
1998-05-01 0 7.950 7.900 8.000 7.950 8.100 720,000 5,752,660 7.9898 4.459 4.431 4.487 4.459 4.543 1,283,645 4.4815 0.00%
1998-04-30 0 7.950 7.900 8.000 7.950 8.050 304,000 2,449,500 8.0576 4.459 4.431 4.487 4.459 4.515 541,984 4.5195 -1.24%
1998-04-29 0 8.050 8.150 8.200 8.050 8.300 547,000 4,445,144 8.1264 4.515 4.571 4.599 4.515 4.655 975,214 4.5581 0.00%
1998-04-28 0 8.050 8.000 8.100 7.950 8.200 1,417,000 11,490,900 8.1093 4.515 4.487 4.543 4.459 4.599 2,526,286 4.5485 -4.73%
1998-04-27 0 8.450 8.300 8.450 8.300 8.600 757,000 6,390,900 8.4424 4.740 4.655 4.740 4.655 4.824 1,349,611 4.7354 -1.17%
1998-04-24 0 8.550 8.550 8.600 8.550 8.600 352,000 3,009,200 8.5489 4.796 4.796 4.824 4.796 4.824 627,560 4.7951 -0.58%
1998-04-23 0 8.600 8.500 8.650 8.500 8.800 568,000 4,934,250 8.6871 4.824 4.768 4.852 4.768 4.936 1,012,654 4.8726 1.18%
1998-04-22 0 8.500 8.500 8.650 8.500 8.600 328,000 2,791,300 8.5101 4.768 4.768 4.852 4.768 4.824 584,772 4.7733 -1.73%
1998-04-21 0 8.650 8.500 8.650 8.600 8.650 72,000 621,550 8.6326 4.852 4.768 4.852 4.824 4.852 128,365 4.8421 -0.57%
1998-04-20 0 8.700 8.650 8.700 8.650 8.850 611,000 5,298,705 8.6722 4.880 4.852 4.880 4.852 4.964 1,089,316 4.8643 0.00%
1998-04-17 0 8.700 8.650 8.800 8.350 8.800 759,000 6,539,800 8.6163 4.880 4.852 4.936 4.684 4.936 1,353,176 4.8329 0.58%
1998-04-16 0 8.650 8.550 8.650 8.550 8.900 1,440,000 12,467,700 8.6581 4.852 4.796 4.852 4.796 4.992 2,567,291 4.8564 0.00%
1998-04-15 0 8.650 8.650 8.700 8.650 8.900 432,000 3,784,896 8.7613 4.852 4.852 4.880 4.852 4.992 770,187 4.9143 -2.81%
1998-04-14 0 8.900 8.650 8.900 8.650 8.900 224,000 1,955,950 8.7319 4.992 4.852 4.992 4.852 4.992 399,356 4.8978 2.89%
1998-04-09 0 8.650 8.600 8.650 8.600 8.700 484,000 4,189,344 8.6557 4.852 4.824 4.852 4.824 4.880 862,895 4.8550 -0.57%
1998-04-08 0 8.700 8.650 8.700 8.500 8.700 607,000 5,249,082 8.6476 4.880 4.852 4.880 4.768 4.880 1,082,184 4.8505 2.35%
1998-04-07 0 8.500 8.500 8.700 8.500 8.700 1,030,000 8,848,463 8.5907 4.768 4.768 4.880 4.768 4.880 1,836,326 4.8186 -2.30%
1998-04-03 0 8.700 8.550 8.700 8.500 8.700 802,000 6,880,473 8.5791 4.880 4.796 4.880 4.768 4.880 1,429,838 4.8121 2.35%
1998-04-02 0 8.500 8.450 8.500 8.450 8.500 404,000 3,422,350 8.4712 4.768 4.740 4.768 4.740 4.768 720,268 4.7515 0.00%
1998-04-01 0 8.500 8.500 8.700 8.500 8.900 960,000 8,268,311 8.6128 4.768 4.768 4.880 4.768 4.992 1,711,527 4.8310 -5.56%
1998-03-31 0 9.000 8.950 9.000 8.900 9.000 8,613,750 77,121,000 8.9532 5.048 5.020 5.048 4.992 5.048 15,356,946 5.0219 -0.55%
1998-03-30 0 9.050 9.000 9.050 9.000 9.200 1,497,000 13,638,850 9.1108 5.076 5.048 5.076 5.048 5.160 2,668,913 5.1103 1.69%
1998-03-27 0 8.900 8.900 9.200 8.800 9.000 2,331,000 20,712,800 8.8858 4.992 4.992 5.160 4.936 5.048 4,155,802 4.9841 0.56%
1998-03-26 0 8.850 8.700 8.850 8.800 9.200 1,168,000 10,490,460 8.9816 4.964 4.880 4.964 4.936 5.160 2,082,358 5.0378 -3.28%
1998-03-25 0 9.300 9.150 9.300 9.100 9.350 3,663,000 33,647,674 9.1858 5.132 5.049 5.132 5.022 5.160 6,637,604 5.0692 2.20%
1998-03-24 0 9.100 8.900 9.100 8.950 9.300 2,286,000 20,897,913 9.1417 5.022 4.912 5.022 4.939 5.132 4,142,387 5.0449 1.11%
1998-03-23 0 9.000 9.000 9.200 8.800 9.400 2,322,800 21,082,616 9.0764 4.967 4.967 5.077 4.856 5.187 4,209,071 5.0089 4.05%
1998-03-20 0 8.650 8.650 8.700 8.400 8.700 1,033,000 8,932,450 8.6471 4.774 4.774 4.801 4.636 4.801 1,871,866 4.7719 4.22%
1998-03-19 0 8.300 8.100 8.350 8.100 8.400 2,879,000 24,092,900 8.3685 4.580 4.470 4.608 4.470 4.636 5,216,943 4.6182 -1.19%
1998-03-18 0 8.400 8.150 8.400 8.200 8.400 1,003,000 8,382,950 8.3579 4.636 4.498 4.636 4.525 4.636 1,817,504 4.6123 3.70%
1998-03-17 0 8.100 8.100 8.200 8.100 8.200 716,000 5,944,500 8.3024 4.470 4.470 4.525 4.470 4.525 1,297,441 4.5817 -3.57%
1998-03-16 0 8.400 8.300 8.400 8.200 8.400 1,485,100 12,435,640 8.3736 4.636 4.580 4.636 4.525 4.636 2,691,102 4.6210 2.44%
1998-03-13 0 8.200 8.150 8.250 8.150 8.350 1,008,000 8,278,780 8.2131 4.525 4.498 4.553 4.498 4.608 1,826,564 4.5324 -4.09%
1998-03-12 0 8.550 8.500 8.550 8.400 8.600 2,139,400 18,190,470 8.5026 4.718 4.691 4.718 4.636 4.746 3,876,738 4.6922 1.79%
1998-03-11 0 8.400 8.350 8.450 8.200 8.450 1,372,000 11,369,898 8.2871 4.636 4.608 4.663 4.525 4.663 2,486,157 4.5733 3.70%
1998-03-10 0 8.100 7.950 8.100 7.600 8.100 853,000 6,718,070 7.8758 4.470 4.387 4.470 4.194 4.470 1,545,694 4.3463 4.52%
1998-03-09 0 7.750 7.750 7.800 7.750 7.900 385,001 3,012,258 7.8240 4.277 4.277 4.304 4.277 4.360 697,648 4.3177 -3.13%
1998-03-06 0 8.000 8.000 8.100 7.800 8.350 2,945,000 23,820,730 8.0885 4.415 4.415 4.470 4.304 4.608 5,336,540 4.4637 -4.76%
1998-03-05 0 8.400 7.900 8.400 7.900 8.500 3,429,000 28,141,970 8.2070 4.636 4.360 4.636 4.360 4.691 6,213,581 4.5291 -1.18%
1998-03-04 0 8.500 8.550 8.700 8.500 8.600 803,750 6,850,863 8.5236 4.691 4.718 4.801 4.691 4.746 1,456,450 4.7038 0.00%
1998-03-03 0 8.500 8.500 8.550 8.350 8.550 131,000 1,125,700 8.5931 4.691 4.691 4.718 4.608 4.718 237,381 4.7422 -2.86%
1998-03-02 0 8.750 8.700 8.750 8.650 8.800 2,607,000 22,778,200 8.7373 4.829 4.801 4.829 4.774 4.856 4,724,061 4.8217 1.16%
1998-02-27 0 8.650 8.450 8.650 8.500 8.800 3,368,000 29,138,300 8.6515 4.774 4.663 4.774 4.691 4.856 6,103,044 4.7744 2.37%
1998-02-26 0 8.450 8.450 8.500 8.400 8.600 1,590,000 13,478,900 8.4773 4.663 4.663 4.691 4.636 4.746 2,881,188 4.6782 0.60%
1998-02-25 0 8.400 8.350 8.400 8.050 8.600 2,482,000 20,656,030 8.3223 4.636 4.608 4.636 4.442 4.746 4,497,552 4.5927 7.01%
1998-02-24 0 7.850 7.800 7.850 7.600 8.150 1,423,000 11,195,402 7.8675 4.332 4.304 4.332 4.194 4.498 2,578,572 4.3417 3.97%
1998-02-23 0 7.550 7.500 7.600 7.550 7.900 512,000 3,907,440 7.6317 4.167 4.139 4.194 4.167 4.360 927,779 4.2116 -4.43%
1998-02-20 0 7.900 7.850 7.900 7.550 7.900 285,000 2,214,150 7.7689 4.360 4.332 4.360 4.167 4.360 516,439 4.2873 3.27%
1998-02-19 0 7.650 7.650 7.750 7.550 7.750 382,000 2,925,800 7.6592 4.222 4.222 4.277 4.167 4.277 692,210 4.2268 4.08%
1998-02-18 0 7.350 7.350 7.500 7.150 7.700 1,673,000 12,328,150 7.3689 4.056 4.056 4.139 3.946 4.249 3,031,589 4.0666 -2.00%
1998-02-17 0 7.500 7.500 7.600 7.500 7.700 1,427,000 10,930,090 7.6595 4.139 4.139 4.194 4.139 4.249 2,585,821 4.2269 -1.32%
1998-02-16 0 7.600 7.600 7.650 7.250 8.000 1,662,000 12,726,800 7.6575 4.194 4.194 4.222 4.001 4.415 3,011,657 4.2258 2.70%
1998-02-13 0 7.400 7.300 7.500 7.000 7.950 1,440,000 10,897,056 7.5674 4.084 4.029 4.139 3.863 4.387 2,609,378 4.1761 -9.20%
1998-02-12 0 8.150 8.100 8.250 8.000 8.250 558,000 4,568,400 8.1871 4.498 4.470 4.553 4.415 4.553 1,011,134 4.5181 0.62%
1998-02-11 0 8.100 8.000 8.100 8.100 8.400 1,650,000 13,658,400 8.2778 4.470 4.415 4.470 4.470 4.636 2,989,912 4.5682 -1.82%
1998-02-10 0 8.250 8.200 8.300 8.150 8.500 796,000 6,522,850 8.1945 4.553 4.525 4.580 4.498 4.691 1,442,406 4.5222 -2.94%
1998-02-09 0 8.500 8.500 8.600 8.400 8.600 1,853,000 15,737,125 8.4928 4.691 4.691 4.746 4.636 4.746 3,357,762 4.6868 0.00%
1998-02-06 0 8.500 8.300 8.500 8.100 8.600 1,132,000 9,543,200 8.4304 4.691 4.580 4.691 4.470 4.746 2,051,261 4.6524 6.25%
1998-02-05 0 8.000 7.650 - 7.550 8.050 1,404,000 10,769,800 7.6708 4.415 4.222 - 4.167 4.442 2,544,143 4.2332 1.91%
1998-02-04 0 7.850 7.850 7.950 7.800 8.100 1,167,000 9,241,900 7.9194 4.332 4.332 4.387 4.304 4.470 2,114,683 4.3703 -0.63%
1998-02-03 0 7.900 7.900 8.000 7.850 8.100 1,238,000 9,670,600 7.8115 4.360 4.360 4.415 4.332 4.470 2,243,340 4.3108 0.00%
1998-02-02 0 7.900 7.600 8.000 6.750 8.200 2,488,000 18,674,082 7.5057 4.360 4.194 4.415 3.725 4.525 4,508,425 4.1420 22.48%
1998-01-27 0 6.450 6.400 6.450 6.400 6.450 395,000 2,551,700 6.4600 3.559 3.532 3.559 3.532 3.559 715,767 3.5650 -2.27%
1998-01-26 0 6.600 6.550 6.600 6.100 6.600 448,000 2,827,900 6.3123 3.642 3.615 3.642 3.366 3.642 811,806 3.4835 8.20%
1998-01-23 0 6.100 6.100 - 6.000 6.150 700,000 4,259,680 6.0853 3.366 3.366 - 3.311 3.394 1,268,447 3.3582 0.00%
1998-01-22 0 6.100 6.100 6.300 6.000 6.400 203,000 1,259,450 6.2042 3.366 3.366 3.477 3.311 3.532 367,850 3.4238 -6.15%
1998-01-21 0 6.500 6.500 6.800 6.500 6.500 139,000 907,600 6.5295 3.587 3.587 3.753 3.587 3.587 251,877 3.6033 -1.52%
1998-01-20 0 6.600 6.600 6.800 6.500 6.900 531,000 3,520,600 6.6301 3.642 3.642 3.753 3.587 3.808 962,208 3.6589 -1.49%
1998-01-19 0 6.700 6.700 6.800 6.200 6.700 1,026,000 6,560,141 6.3939 3.697 3.697 3.753 3.422 3.697 1,859,182 3.5285 10.74%
1998-01-16 0 6.050 6.000 6.200 6.000 6.250 891,000 5,466,018 6.1347 3.339 3.311 3.422 3.311 3.449 1,614,552 3.3855 -2.42%
1998-01-15 0 6.200 5.850 6.200 5.750 6.700 2,889,000 17,941,404 6.2102 3.422 3.228 3.422 3.173 3.697 5,235,064 3.4272 -1.59%
1998-01-14 0 6.300 6.250 6.400 5.800 6.300 1,470,600 8,998,610 6.1190 3.477 3.449 3.532 3.201 3.477 2,664,827 3.3768 12.50%
1998-01-13 0 5.600 5.600 5.700 5.450 5.700 2,193,000 12,049,350 5.4945 3.090 3.090 3.146 3.008 3.146 3,973,865 3.0321 3.70%
1998-01-12 0 5.400 5.350 5.400 4.800 5.400 5,150,000 25,854,875 5.0204 2.980 2.952 2.980 2.649 2.980 9,332,149 2.7705 -0.92%
1998-01-09 0 5.450 5.450 5.500 4.950 5.650 5,844,300 31,327,472 5.3603 3.008 3.008 3.035 2.732 3.118 10,590,268 2.9581 5.83%
1998-01-08 0 5.150 5.150 5.250 4.950 5.900 3,746,000 19,218,075 5.1303 2.842 2.842 2.897 2.732 3.256 6,788,006 2.8312 -14.88%
1998-01-07 0 6.050 - 6.100 6.050 6.900 1,106,000 6,939,940 6.2748 3.339 - 3.366 3.339 3.808 2,004,147 3.4628 -12.95%
1998-01-06 0 6.950 6.950 7.000 6.950 7.700 503,000 3,580,100 7.1175 3.835 3.835 3.863 3.835 4.249 911,470 3.9278 -9.74%
1998-01-05 0 7.700 7.650 7.700 7.650 7.800 192,500 1,499,850 7.7914 4.249 4.222 4.249 4.222 4.304 348,823 4.2997 -3.14%
1998-01-02 0 7.950 7.900 7.950 7.900 8.000 184,000 1,459,500 7.9321 4.387 4.360 4.387 4.360 4.415 333,420 4.3774 0.00%
1997-12-31 0 7.950 7.950 8.000 7.900 8.000 761,000 6,064,170 7.9687 4.387 4.387 4.415 4.360 4.415 1,378,984 4.3976 0.00%
1997-12-30 0 7.950 7.850 7.950 7.800 8.100 1,468,000 11,738,250 7.9961 4.387 4.332 4.387 4.304 4.470 2,660,116 4.4127 -0.63%
1997-12-29 0 8.000 7.900 8.000 7.850 8.100 34,000 268,900 7.9088 4.415 4.360 4.415 4.332 4.470 61,610 4.3645 -1.84%
1997-12-24 0 8.150 8.100 8.150 8.100 8.200 297,000 2,418,250 8.1423 4.498 4.470 4.498 4.470 4.525 538,184 4.4934 0.00%
1997-12-23 0 8.150 8.150 8.200 8.000 8.300 762,000 6,212,100 8.1524 4.498 4.498 4.525 4.415 4.580 1,380,796 4.4989 -1.81%
1997-12-22 0 8.300 8.300 8.400 8.300 8.500 1,289,000 10,804,220 8.3819 4.580 4.580 4.636 4.580 4.691 2,335,755 4.6256 -2.35%
1997-12-19 0 8.500 8.500 8.550 8.250 8.600 791,000 6,736,300 8.5162 4.691 4.691 4.718 4.553 4.746 1,433,346 4.6997 1.80%
1997-12-18 0 8.350 8.300 8.350 8.150 8.500 441,000 3,669,000 8.3197 4.608 4.580 4.608 4.498 4.691 799,122 4.5913 3.09%
1997-12-17 0 8.100 8.100 8.150 8.100 8.250 855,000 6,949,400 8.1280 4.470 4.470 4.498 4.470 4.553 1,549,318 4.4855 0.00%
1997-12-16 0 8.100 8.100 8.200 8.100 8.350 565,000 4,628,850 8.1927 4.470 4.470 4.525 4.470 4.608 1,023,818 4.5212 0.00%
1997-12-15 0 8.100 8.100 8.200 7.900 8.500 1,282,000 10,536,730 8.2190 4.470 4.470 4.525 4.360 4.691 2,323,071 4.5357 -3.57%
1997-12-12 0 8.400 8.350 8.450 8.400 8.600 3,148,000 26,882,354 8.5395 4.636 4.608 4.663 4.636 4.746 5,704,389 4.7126 -5.08%
1997-12-11 0 8.850 8.450 8.850 8.400 9.200 1,064,000 9,270,400 8.7128 4.884 4.663 4.884 4.636 5.077 1,928,040 4.8082 -5.85%
1997-12-10 0 9.400 9.250 9.400 9.200 9.700 1,383,000 13,020,970 9.4150 5.187 5.105 5.187 5.077 5.353 2,506,090 5.1957 -4.08%
1997-12-09 0 9.800 9.650 - 9.300 9.800 1,446,300 13,870,810 9.5905 5.408 5.325 - 5.132 5.408 2,620,794 5.2926 5.38%
1997-12-08 0 9.300 9.300 9.550 9.300 9.650 1,184,000 11,221,916 9.4780 5.132 5.132 5.270 5.132 5.325 2,145,488 5.2305 -2.11%
1997-12-05 0 9.500 9.500 9.650 8.900 9.600 1,887,000 17,482,962 9.2650 5.243 5.243 5.325 4.912 5.298 3,419,372 5.1129 4.40%
1997-12-04 0 9.100 9.000 9.200 9.000 9.300 549,000 5,005,959 9.1183 5.022 4.967 5.077 4.967 5.132 994,825 5.0320 1.11%
1997-12-03 0 9.000 9.000 9.050 8.500 9.000 1,082,000 9,664,800 8.9323 4.967 4.967 4.994 4.691 4.967 1,960,657 4.9294 3.45%
1997-12-02 0 8.700 8.700 8.750 8.500 8.850 1,099,000 9,615,200 8.7490 4.801 4.801 4.829 4.691 4.884 1,991,463 4.8282 1.75%
1997-12-01 0 8.550 8.550 8.700 8.500 8.800 619,000 5,308,600 8.5761 4.718 4.718 4.801 4.691 4.856 1,121,670 4.7328 -0.58%
1997-11-28 0 8.600 8.550 8.650 8.450 8.750 1,780,000 15,273,250 8.5805 4.746 4.718 4.774 4.663 4.829 3,225,481 4.7352 1.18%
1997-11-27 0 8.500 8.500 8.550 8.500 8.750 1,399,000 12,019,600 8.5916 4.691 4.691 4.718 4.691 4.829 2,535,083 4.7413 0.00%
1997-11-26 0 8.500 8.500 8.550 8.450 8.600 483,000 4,081,400 8.4501 4.691 4.691 4.718 4.663 4.746 875,229 4.6632 1.80%
1997-11-25 0 8.350 8.250 8.400 7.950 8.350 1,993,000 16,292,244 8.1747 4.608 4.553 4.636 4.387 4.608 3,611,451 4.5113 2.45%
1997-11-24 0 8.150 8.200 8.250 7.900 8.800 4,319,000 35,187,200 8.1471 4.498 4.525 4.553 4.360 4.856 7,826,321 4.4960 -7.39%
1997-11-21 0 8.800 8.750 8.800 8.750 8.950 2,500,000 22,030,950 8.8124 4.856 4.829 4.856 4.829 4.939 4,530,170 4.8632 0.00%
1997-11-20 0 8.800 8.800 8.850 8.800 9.100 2,420,000 21,627,490 8.9370 4.856 4.856 4.884 4.856 5.022 4,385,204 4.9319 -2.22%
1997-11-19 0 9.000 8.900 9.100 8.900 9.350 976,000 8,810,560 9.0272 4.967 4.912 5.022 4.912 5.160 1,768,578 4.9817 -5.76%
1997-11-18 0 9.550 9.450 9.550 9.400 9.600 670,000 6,358,000 9.4896 5.270 5.215 5.270 5.187 5.298 1,214,085 5.2369 0.00%
1997-11-17 0 9.550 9.250 9.550 9.450 9.750 1,031,000 9,902,220 9.6045 5.270 5.105 5.270 5.215 5.381 1,868,242 5.3003 0.00%
1997-11-14 0 9.550 9.200 9.550 9.000 9.900 2,862,000 26,982,650 9.4279 5.270 5.077 5.270 4.967 5.463 5,186,138 5.2028 8.52%
1997-11-13 0 8.800 8.800 8.850 8.500 8.800 1,196,000 10,359,450 8.6617 4.856 4.856 4.884 4.691 4.856 2,167,233 4.7800 -2.22%
1997-11-12 0 9.000 9.000 9.100 8.500 9.100 1,994,000 17,747,300 8.9004 4.967 4.967 5.022 4.691 5.022 3,613,263 4.9117 -1.10%
1997-11-11 0 9.100 9.100 9.200 9.100 9.150 357,000 3,249,700 9.1028 5.022 5.022 5.077 5.022 5.049 646,908 5.0234 0.00%
1997-11-10 0 9.100 9.100 9.200 9.050 9.200 341,000 3,114,400 9.1331 5.022 5.022 5.077 4.994 5.077 617,915 5.0402 -2.15%
1997-11-07 0 9.300 9.300 - 9.100 9.400 683,000 6,338,666 9.2806 5.132 5.132 - 5.022 5.187 1,237,642 5.1216 0.00%
1997-11-06 0 9.300 9.200 9.300 9.300 9.500 509,000 4,750,350 9.3327 5.132 5.077 5.132 5.132 5.243 922,343 5.1503 -3.63%
1997-11-05 0 9.650 9.350 9.650 9.500 9.800 373,000 3,569,300 9.5692 5.325 5.160 5.325 5.243 5.408 675,901 5.2808 -1.53%
1997-11-04 0 9.800 9.000 9.800 9.200 10.15 2,129,000 20,725,950 9.7351 5.408 4.967 5.408 5.077 5.601 3,857,892 5.3724 0.00%
1997-11-03 0 9.800 9.800 9.850 9.800 10.20 3,321,000 32,919,190 9.9124 5.408 5.408 5.436 5.408 5.629 6,017,877 5.4702 0.00%
1997-10-31 0 9.800 9.750 9.800 9.700 9.950 7,439,000 73,160,050 9.8347 5.408 5.381 5.408 5.353 5.491 13,479,972 5.4273 -1.01%
1997-10-30 0 9.900 9.900 9.950 9.400 10.00 2,080,000 20,446,162 9.8299 5.463 5.463 5.491 5.187 5.519 3,769,101 5.4247 3.12%
1997-10-29 0 9.600 9.550 9.650 9.050 9.750 1,658,000 15,482,120 9.3378 5.298 5.270 5.325 4.994 5.381 3,004,408 5.1531 12.94%
1997-10-28 0 8.500 8.500 8.600 8.300 8.800 3,424,723 29,321,201 8.5616 4.691 4.691 4.746 4.580 4.856 6,205,830 4.7248 -5.56%
1997-10-27 0 9.000 9.000 9.050 8.700 9.200 1,757,000 15,743,250 8.9603 4.967 4.967 4.994 4.801 5.077 3,183,803 4.9448 0.00%
1997-10-24 0 9.000 9.000 9.050 8.000 9.200 2,455,000 21,262,900 8.6611 4.967 4.967 4.994 4.415 5.077 4,448,626 4.7797 9.09%
1997-10-23 0 8.250 8.150 8.400 7.900 8.550 7,141,000 58,782,190 8.2316 4.553 4.498 4.636 4.360 4.718 12,939,976 4.5427 -4.62%
1997-10-22 0 8.650 8.650 8.700 8.500 8.700 4,236,823 36,475,366 8.6091 4.774 4.774 4.801 4.691 4.801 7,677,411 4.7510 -1.70%
1997-10-21 0 8.800 8.800 9.000 8.650 9.000 947,000 8,438,350 8.9106 4.856 4.856 4.967 4.774 4.967 1,716,028 4.9174 -1.12%
1997-10-20 0 8.900 8.900 9.000 8.900 9.700 2,063,000 18,510,150 8.9724 4.912 4.912 4.967 4.912 5.353 3,738,296 4.9515 -7.29%
1997-10-17 0 9.600 9.550 9.600 8.500 10.05 2,852,000 24,702,606 8.6615 5.298 5.270 5.298 4.691 5.546 5,168,017 4.7799 14.97%
1997-10-16 0 8.350 8.300 8.350 8.250 8.500 1,893,000 15,824,750 8.3596 4.608 4.580 4.608 4.553 4.691 3,430,244 4.6133 0.00%
1997-10-15 0 8.350 8.350 8.500 8.250 8.700 3,163,000 26,897,470 8.5038 4.608 4.608 4.691 4.553 4.801 5,731,570 4.6929 -4.02%
1997-10-14 0 8.700 8.650 8.750 8.200 9.050 1,955,000 17,173,600 8.7845 4.801 4.774 4.829 4.525 4.994 3,542,593 4.8477 8.75%
1997-10-13 0 8.000 - 8.000 8.000 8.950 2,236,000 19,581,200 8.7572 4.415 - 4.415 4.415 4.939 4,051,784 4.8327 -11.11%
1997-10-09 0 9.000 8.950 9.300 9.000 9.800 1,848,000 17,164,900 9.2884 4.967 4.939 5.132 4.967 5.408 3,348,701 5.1258 -8.63%
1997-10-08 0 9.850 9.850 9.950 9.800 10.00 524,000 5,184,400 9.8939 5.436 5.436 5.491 5.408 5.519 949,524 5.4600 0.51%
1997-10-07 0 9.800 9.800 10.00 9.700 9.900 1,580,000 15,488,924 9.8031 5.408 5.408 5.519 5.353 5.463 2,863,067 5.4099 -3.45%
1997-10-06 0 10.15 9.900 10.15 10.10 10.20 649,000 6,577,048 10.134 5.601 5.463 5.601 5.574 5.629 1,176,032 5.5926 0.00%
1997-10-03 0 10.15 10.15 10.20 9.950 10.15 1,155,000 11,623,210 10.063 5.601 5.601 5.629 5.491 5.601 2,092,938 5.5535 1.50%
1997-09-30 0 10.00 9.900 10.00 9.600 10.00 476,000 4,705,225 9.8849 5.519 5.463 5.519 5.298 5.519 862,544 5.4551 1.52%
1997-09-29 0 9.850 - 9.900 9.850 9.900 1,216,000 12,020,288 9.8851 5.436 - 5.463 5.436 5.463 2,203,474 5.4552 -0.51%
1997-09-26 0 9.900 9.750 9.900 9.750 9.900 1,513,000 14,856,450 9.8192 5.463 5.381 5.463 5.381 5.463 2,741,659 5.4188 0.51%
1997-09-25 0 9.850 9.750 9.850 9.500 9.850 1,137,000 10,952,400 9.6327 5.436 5.381 5.436 5.243 5.436 2,060,321 5.3159 4.79%
1997-09-24 0 9.400 9.300 9.400 9.250 9.500 1,187,000 11,095,100 9.3472 5.187 5.132 5.187 5.105 5.243 2,150,924 5.1583 1.08%
1997-09-23 0 9.300 9.200 9.400 9.300 9.500 1,122,000 10,529,785 9.3848 5.132 5.077 5.187 5.132 5.243 2,033,140 5.1791 -1.06%
1997-09-22 0 9.400 9.350 9.400 9.350 9.900 1,591,000 15,043,250 9.4552 5.187 5.160 5.187 5.160 5.463 2,883,000 5.2179 -6.00%
1997-09-19 0 10.00 9.800 10.00 9.950 10.30 1,217,000 12,256,726 10.071 5.519 5.408 5.519 5.491 5.684 2,205,287 5.5579 -6.98%
1997-09-18 0 10.75 10.10 10.75 9.150 10.75 979,000 10,021,500 10.236 5.932 5.574 5.932 5.049 5.932 1,774,014 5.6491 0.00%
1997-09-16 0 10.75 10.60 10.75 10.55 10.80 806,000 8,605,650 10.677 5.932 5.850 5.932 5.822 5.960 1,460,527 5.8922 -2.71%
1997-09-15 0 11.05 11.00 11.10 11.05 11.30 506,000 5,652,650 11.171 6.098 6.070 6.126 6.098 6.236 916,906 6.1649 -0.90%
1997-09-12 0 11.15 11.00 11.20 10.75 11.15 1,888,000 20,666,450 10.946 6.153 6.070 6.181 5.932 6.153 3,421,184 6.0407 3.24%
1997-09-11 0 10.80 10.80 10.95 10.65 10.95 665,000 7,180,173 10.797 5.960 5.960 6.043 5.877 6.043 1,205,025 5.9585 -1.37%
1997-09-10 0 11.00 11.00 11.20 10.90 11.20 2,415,502 26,591,221 11.009 6.043 6.043 6.153 5.988 6.153 4,397,040 6.0475 0.92%
1997-09-09 0 10.90 10.75 11.00 10.10 11.10 1,332,000 14,154,500 10.627 5.988 5.905 6.043 5.548 6.098 2,424,696 5.8376 8.46%
1997-09-08 0 10.05 10.00 10.10 9.750 10.10 678,000 6,715,700 9.9052 5.521 5.493 5.548 5.356 5.548 1,234,192 5.4414 4.69%
1997-09-05 0 9.600 9.600 9.750 9.600 10.30 3,048,000 30,005,700 9.8444 5.274 5.274 5.356 5.274 5.658 5,548,403 5.4080 -2.54%
1997-09-04 0 9.850 9.800 9.850 9.600 10.20 2,724,000 26,917,950 9.8818 5.411 5.384 5.411 5.274 5.603 4,958,612 5.4285 -4.37%
1997-09-03 0 10.30 10.30 10.35 8.600 10.40 4,171,000 40,168,900 9.6305 5.658 5.658 5.686 4.724 5.713 7,592,647 5.2905 27.95%
1997-09-02 0 8.050 8.050 8.500 7.000 9.300 6,298,000 51,360,350 8.1550 4.422 4.422 4.669 3.845 5.109 11,464,515 4.4799 -10.56%
1997-09-01 0 9.000 - 9.000 9.000 10.15 2,401,000 23,596,900 9.8279 4.944 - 4.944 4.944 5.576 4,370,641 5.3990 -6.74%
1997-08-29 0 9.650 9.650 9.700 9.200 10.50 5,599,000 55,436,190 9.9011 5.301 5.301 5.329 5.054 5.768 10,192,095 5.4391 -8.10%
1997-08-28 0 10.50 10.35 10.40 10.40 11.80 3,639,000 39,813,050 10.941 5.768 5.686 5.713 5.713 6.482 6,624,225 6.0102 -10.64%
1997-08-27 0 11.75 11.60 11.75 11.70 11.85 2,881,000 33,942,700 11.782 6.455 6.372 6.455 6.427 6.510 5,244,406 6.4722 -0.84%
1997-08-26 0 11.85 11.80 12.00 11.35 12.00 5,093,000 59,546,030 11.692 6.510 6.482 6.592 6.235 6.592 9,271,002 6.4228 4.87%
1997-08-25 0 11.30 11.25 11.30 11.10 11.65 3,691,000 41,833,000 11.334 6.208 6.180 6.208 6.098 6.400 6,718,883 6.2262 3.67%
1997-08-22 0 10.90 10.85 10.95 10.75 11.20 4,062,000 44,416,700 10.935 5.988 5.960 6.015 5.905 6.153 7,394,230 6.0069 -0.91%
1997-08-21 0 11.00 10.90 11.00 10.60 11.95 4,346,000 49,292,450 11.342 6.043 5.988 6.043 5.823 6.565 7,911,207 6.2307 0.00%
1997-08-20 0 11.00 10.85 11.00 10.40 11.00 5,950,000 64,118,775 10.776 6.043 5.960 6.043 5.713 6.043 10,831,035 5.9199 5.77%
1997-08-19 0 10.40 10.20 10.50 9.850 10.90 4,619,000 47,885,805 10.367 5.713 5.603 5.768 5.411 5.988 8,408,160 5.6952 -7.14%
1997-08-15 0 11.20 11.20 11.40 10.40 11.75 2,833,000 32,398,006 11.436 6.153 6.153 6.263 5.713 6.455 5,157,029 6.2823 -1.75%
1997-08-14 0 11.40 11.40 11.50 11.30 12.00 4,123,000 47,894,700 11.616 6.263 6.263 6.317 6.208 6.592 7,505,270 6.3815 -1.72%
1997-08-13 0 11.60 11.55 11.65 11.30 12.30 7,123,000 84,007,400 11.794 6.372 6.345 6.400 6.208 6.757 12,966,297 6.4789 3.11%
1997-08-12 0 11.25 11.20 11.25 9.950 11.25 5,771,000 61,458,400 10.650 6.180 6.153 6.180 5.466 6.180 10,505,194 5.8503 14.80%
1997-08-11 0 9.800 9.800 10.20 9.750 10.00 931,000 9,172,400 9.8522 5.384 5.384 5.603 5.356 5.493 1,694,738 5.4123 -2.00%
1997-08-08 0 10.00 9.950 10.15 9.500 10.45 2,696,000 26,940,400 9.9927 5.493 5.466 5.576 5.219 5.741 4,907,642 5.4895 -4.76%
1997-08-07 0 10.50 10.20 10.50 10.30 10.75 930,000 9,802,150 10.540 5.768 5.603 5.768 5.658 5.905 1,692,918 5.7901 0.00%
1997-08-06 0 10.50 10.50 10.70 10.10 10.80 380,000 4,030,100 10.606 5.768 5.768 5.878 5.548 5.933 691,730 5.8261 -2.78%
1997-08-05 0 10.80 10.70 10.80 10.75 10.85 1,747,000 18,847,950 10.789 5.933 5.878 5.933 5.905 5.960 3,180,138 5.9268 0.47%
1997-08-04 0 10.75 10.75 10.80 10.40 10.85 687,000 7,367,250 10.724 5.905 5.905 5.933 5.713 5.960 1,250,575 5.8911 2.38%
1997-08-01 0 10.50 10.50 10.60 10.40 10.55 4,118,000 43,259,150 10.505 5.768 5.768 5.823 5.713 5.796 7,496,169 5.7708 0.48%
1997-07-31 0 10.45 10.40 10.45 10.20 10.50 3,439,000 35,848,450 10.424 5.741 5.713 5.741 5.603 5.768 6,260,156 5.7264 3.47%
1997-07-30 0 10.10 10.10 10.20 9.750 10.50 1,628,000 16,281,874 10.001 5.548 5.548 5.603 5.356 5.768 2,963,517 5.4941 -6.05%
1997-07-29 0 10.75 10.65 10.75 10.40 10.80 1,351,000 14,391,400 10.652 5.905 5.851 5.905 5.713 5.933 2,459,282 5.8519 3.86%
1997-07-28 0 10.35 10.35 10.40 10.30 10.40 1,268,000 13,147,682 10.369 5.686 5.686 5.713 5.658 5.713 2,308,194 5.6961 0.49%
1997-07-25 0 10.30 - 10.40 10.30 10.60 1,485,000 15,373,450 10.352 5.658 - 5.713 5.658 5.823 2,703,208 5.6871 -0.96%
1997-07-24 0 10.40 10.20 10.40 9.500 10.40 5,678,598 57,371,860 10.103 5.713 5.603 5.713 5.219 5.713 10,336,991 5.5502 10.05%
1997-07-23 0 9.450 9.400 9.500 9.350 9.500 492,000 4,639,600 9.4301 5.191 5.164 5.219 5.136 5.219 895,608 5.1804 3.28%
1997-07-22 0 9.150 9.000 9.300 9.000 9.700 838,000 7,906,700 9.4352 5.027 4.944 5.109 4.944 5.329 1,525,447 5.1832 -2.14%
1997-07-21 0 9.350 9.350 9.650 9.300 9.700 1,303,000 12,423,000 9.5342 5.136 5.136 5.301 5.109 5.329 2,371,906 5.2376 -1.06%
1997-07-18 0 9.450 9.400 9.450 9.200 9.550 1,278,000 12,040,550 9.4214 5.191 5.164 5.191 5.054 5.246 2,326,397 5.1756 -0.53%
1997-07-17 0 9.500 9.450 9.500 9.250 10.05 2,881,000 27,945,900 9.7001 5.219 5.191 5.219 5.081 5.521 5,244,406 5.3287 3.83%
1997-07-16 0 9.150 9.150 9.400 8.700 9.200 4,183,000 37,439,250 8.9503 5.027 5.027 5.164 4.779 5.054 7,614,491 4.9168 2.23%
1997-07-15 0 8.950 8.950 9.000 8.750 9.800 3,417,000 31,243,250 9.1435 4.917 4.917 4.944 4.807 5.384 6,220,109 5.0229 -8.67%
1997-07-14 0 9.800 9.750 9.800 8.600 10.15 6,830,000 65,808,800 9.6353 5.384 5.356 5.384 4.724 5.576 12,432,937 5.2931 15.29%
1997-07-11 0 8.500 8.500 8.550 7.800 8.550 4,096,000 33,188,160 8.1026 4.669 4.669 4.697 4.285 4.697 7,456,121 4.4511 11.84%
1997-07-10 0 7.600 7.550 7.600 7.450 7.800 2,687,677 20,536,760 7.6411 4.175 4.148 4.175 4.093 4.285 4,892,492 4.1976 2.01%
1997-07-09 0 7.450 7.450 7.500 7.400 7.550 1,838,000 13,709,530 7.4589 4.093 4.093 4.120 4.065 4.148 3,345,789 4.0975 1.36%
1997-07-08 0 7.350 7.300 7.350 7.300 7.450 652,000 4,814,300 7.3839 4.038 4.010 4.038 4.010 4.093 1,186,863 4.0563 -1.34%
1997-07-07 0 7.450 7.450 7.500 7.450 7.600 1,097,000 8,262,950 7.5323 4.093 4.093 4.120 4.093 4.175 1,996,915 4.1379 -1.32%
1997-07-04 0 7.550 7.550 7.600 7.500 7.600 1,212,000 9,146,100 7.5463 4.148 4.148 4.175 4.120 4.175 2,206,255 4.1455 -0.66%
1997-07-03 0 7.600 7.600 7.800 7.450 8.100 3,414,000 26,466,690 7.7524 4.175 4.175 4.285 4.093 4.450 6,214,648 4.2588 2.70%
1997-06-27 0 7.400 7.350 7.400 7.350 7.500 2,856,000 21,080,090 7.3810 4.065 4.038 4.065 4.038 4.120 5,198,897 4.0547 0.00%
1997-06-26 0 7.400 7.350 7.400 7.300 7.400 1,905,000 14,033,250 7.3665 4.065 4.038 4.065 4.010 4.065 3,467,752 4.0468 1.37%
1997-06-25 0 7.300 7.200 7.300 7.200 7.800 1,357,000 9,965,300 7.3436 4.010 3.955 4.010 3.955 4.285 2,470,204 4.0342 -3.95%
1997-06-24 0 7.600 7.550 7.600 7.550 7.600 347,000 2,631,950 7.5849 4.175 4.148 4.175 4.148 4.175 631,659 4.1667 0.00%
1997-06-23 0 7.600 7.550 7.600 7.500 7.650 361,000 2,744,050 7.6012 4.175 4.148 4.175 4.120 4.203 657,143 4.1757 -0.65%
1997-06-20 0 7.650 7.500 7.650 7.600 7.750 863,000 6,608,400 7.6575 4.203 4.120 4.203 4.175 4.257 1,570,955 4.2066 0.66%
1997-06-19 0 7.600 7.500 7.600 7.600 7.600 407,000 3,093,200 7.6000 4.175 4.120 4.175 4.175 4.175 740,879 4.1750 -0.65%
1997-06-18 0 7.650 7.600 7.650 7.650 7.700 454,000 3,473,350 7.6506 4.203 4.175 4.203 4.203 4.230 826,435 4.2028 0.00%
1997-06-17 0 7.650 7.600 7.650 7.650 7.700 494,000 3,779,300 7.6504 4.203 4.175 4.203 4.203 4.230 899,249 4.2027 0.66%
1997-06-16 0 7.600 7.600 7.700 7.500 7.600 287,000 2,185,900 7.6164 4.175 4.175 4.230 4.120 4.175 522,438 4.1840 0.00%
1997-06-13 0 7.600 - 7.700 7.600 7.750 1,252,000 9,630,400 7.6920 4.175 - 4.230 4.175 4.257 2,279,068 4.2256 -1.30%
1997-06-12 0 7.700 7.600 7.700 7.600 7.800 1,083,000 8,362,324 7.7214 4.230 4.175 4.230 4.175 4.285 1,971,430 4.2418 -1.28%
1997-06-11 0 7.800 7.800 7.850 7.800 7.850 1,266,000 9,888,650 7.8109 4.285 4.285 4.312 4.285 4.312 2,304,553 4.2909 -1.27%
1997-06-10 0 7.900 7.900 7.950 7.850 7.950 803,000 6,348,350 7.9058 4.340 4.340 4.367 4.312 4.367 1,461,735 4.3430 0.64%
1997-06-06 0 7.850 7.800 7.850 7.800 8.000 1,297,000 10,170,350 7.8414 4.312 4.285 4.312 4.285 4.395 2,360,984 4.3077 0.64%
1997-06-05 0 7.800 7.800 7.900 7.750 8.000 300,000 2,356,750 7.8558 4.285 4.285 4.340 4.257 4.395 546,103 4.3156 0.65%
1997-06-04 0 7.750 7.750 7.800 7.700 7.800 289,000 2,225,500 7.7007 4.257 4.257 4.285 4.230 4.285 526,079 4.2304 0.65%
1997-06-03 0 7.700 7.200 7.500 7.400 7.850 189,000 1,444,550 7.6431 4.230 3.955 4.120 4.065 4.312 344,045 4.1987 -2.53%
1997-06-02 0 7.900 7.700 8.000 7.900 8.100 464,000 3,700,500 7.9752 4.340 4.230 4.395 4.340 4.450 844,639 4.3812 -2.47%
1997-05-30 0 8.100 - 8.100 7.850 8.100 1,016,000 8,134,850 8.0067 4.450 - 4.450 4.312 4.450 1,849,468 4.3985 3.18%
1997-05-29 0 7.850 7.850 7.900 7.750 7.900 404,000 3,161,850 7.8264 4.312 4.312 4.340 4.257 4.340 735,418 4.2994 -0.63%
1997-05-28 0 7.900 7.850 7.900 7.850 8.000 817,000 6,490,500 7.9443 4.340 4.312 4.340 4.312 4.395 1,487,219 4.3642 -0.63%
1997-05-27 0 7.950 7.950 8.000 7.900 8.000 887,000 7,062,000 7.9617 4.367 4.367 4.395 4.340 4.395 1,614,643 4.3737 0.00%
1997-05-26 0 7.950 7.950 8.000 7.950 8.000 386,000 3,077,700 7.9733 4.367 4.367 4.395 4.367 4.395 702,652 4.3801 0.00%
1997-05-23 0 7.950 7.950 8.000 7.950 8.100 1,091,000 8,732,000 8.0037 4.367 4.367 4.395 4.367 4.450 1,985,993 4.3968 -1.24%
1997-05-22 0 8.050 7.950 8.050 7.800 8.200 1,575,000 12,557,300 7.9729 4.422 4.367 4.422 4.285 4.505 2,867,039 4.3799 0.63%
1997-05-21 0 8.000 7.900 - 7.300 8.100 22,175,719 142,375,280 6.4203 4.395 4.340 - 4.010 4.450 40,367,395 3.5270 9.59%
1997-05-20 0 7.300 7.300 7.350 7.300 7.350 266,000 1,947,150 7.3201 4.010 4.010 4.038 4.010 4.038 484,211 4.0213 0.69%
1997-05-19 0 7.250 7.250 7.300 6.850 7.300 826,000 5,936,400 7.1869 3.983 3.983 4.010 3.763 4.010 1,503,603 3.9481 5.07%
1997-05-16 0 6.900 6.900 7.050 6.800 7.250 1,749,000 12,244,350 7.0008 3.790 3.790 3.873 3.736 3.983 3,183,778 3.8459 -4.83%
1997-05-15 0 7.250 6.900 7.250 7.050 7.250 356,000 2,548,150 7.1577 3.983 3.790 3.983 3.873 3.983 648,042 3.9321 0.00%
1997-05-14 0 7.250 7.250 7.400 7.250 7.350 609,000 4,456,900 7.3184 3.983 3.983 4.065 3.983 4.038 1,108,588 4.0203 -0.68%
1997-05-13 0 7.300 7.250 7.350 7.250 7.350 1,701,000 12,445,780 7.3167 4.010 3.983 4.038 3.983 4.038 3,096,402 4.0194 0.69%
1997-05-12 0 7.250 7.250 7.300 7.200 7.750 2,416,000 17,963,636 7.4353 3.983 3.983 4.010 3.955 4.257 4,397,947 4.0846 -6.45%
1997-05-09 0 7.750 7.750 7.850 7.750 8.000 580,000 4,533,750 7.8168 4.257 4.257 4.312 4.257 4.395 1,055,798 4.2941 -1.90%
1997-05-08 0 7.900 7.800 7.850 7.800 8.100 38,983,677 296,979,495 7.6180 4.340 4.285 4.312 4.285 4.450 70,963,628 4.1850 -2.47%
1997-05-07 0 8.100 8.000 - 7.550 8.100 1,338,000 10,395,700 7.7696 4.450 4.395 - 4.148 4.450 2,435,618 4.2682 8.00%
1997-05-06 0 7.500 7.450 7.550 7.450 7.550 820,000 6,139,100 7.4867 4.120 4.093 4.148 4.093 4.148 1,492,681 4.1128 1.35%
1997-05-05 0 7.400 7.250 7.500 7.400 7.550 25,000 186,050 7.4420 4.065 3.983 4.120 4.065 4.148 45,509 4.0882 -1.33%
1997-05-02 0 7.500 7.450 7.550 7.450 7.600 297,000 2,234,800 7.5246 4.120 4.093 4.148 4.093 4.175 540,642 4.1336 0.00%
1997-05-01 0 7.500 7.500 7.550 7.450 7.600 540,000 4,062,000 7.5222 4.120 4.120 4.148 4.093 4.175 982,985 4.1323 0.00%
1997-04-30 0 7.500 - 7.500 7.500 7.500 473,000 3,547,500 7.5000 4.120 - 4.120 4.120 4.120 861,022 4.1201 0.00%
1997-04-29 0 7.500 7.500 7.550 7.450 7.600 841,000 6,320,150 7.5150 4.120 4.120 4.148 4.093 4.175 1,530,908 4.1284 -1.32%
1997-04-28 0 7.600 7.600 7.650 7.600 7.800 1,148,000 8,767,350 7.6371 4.175 4.175 4.203 4.175 4.285 2,089,753 4.1954 0.66%
1997-04-25 0 7.550 7.500 7.550 7.500 7.600 739,000 5,582,550 7.5542 4.148 4.120 4.148 4.120 4.175 1,345,233 4.1499 1.34%
1997-04-24 0 7.450 7.450 7.500 7.350 7.500 425,000 3,152,150 7.4168 4.093 4.093 4.120 4.038 4.120 773,645 4.0744 -0.67%
1997-04-23 0 7.500 7.450 7.500 7.450 7.500 296,000 2,207,200 7.4568 4.120 4.093 4.120 4.093 4.120 538,821 4.0963 2.04%
1997-04-22 0 7.350 7.350 7.500 7.300 7.450 1,168,000 8,621,900 7.3818 4.038 4.038 4.120 4.010 4.093 2,126,160 4.0552 0.68%
1997-04-21 0 7.300 7.200 7.300 7.300 7.450 622,000 4,570,800 7.3486 4.010 3.955 4.010 4.010 4.093 1,132,253 4.0369 -2.67%
1997-04-18 0 7.500 7.450 7.500 7.400 7.500 211,000 1,574,150 7.4604 4.120 4.093 4.120 4.065 4.120 384,092 4.0984 1.35%
1997-04-17 0 7.400 7.400 7.450 7.400 7.500 462,000 3,441,600 7.4494 4.065 4.065 4.093 4.065 4.120 840,998 4.0923 -1.33%
1997-04-16 0 7.500 7.400 7.500 7.400 7.550 1,481,000 11,072,950 7.4767 4.120 4.065 4.120 4.065 4.148 2,695,927 4.1073 0.67%
1997-04-15 0 7.450 7.450 7.500 7.400 7.500 517,000 3,855,350 7.4572 4.093 4.093 4.120 4.065 4.120 941,117 4.0966 -0.67%
1997-04-14 0 7.500 7.450 7.500 7.300 7.500 1,277,000 9,532,950 7.4651 4.120 4.093 4.120 4.010 4.120 2,324,577 4.1009 0.67%
1997-04-11 0 7.450 7.300 7.500 7.050 7.600 1,318,000 9,781,550 7.4215 4.093 4.010 4.120 3.873 4.175 2,399,211 4.0770 5.67%
1997-04-10 0 7.050 7.050 7.150 7.050 7.150 1,287,000 9,133,700 7.0969 3.873 3.873 3.928 3.873 3.928 2,342,780 3.8987 -1.40%
1997-04-09 0 7.150 7.050 7.150 7.000 7.150 4,322,834 29,706,230 6.8719 3.928 3.873 3.928 3.845 3.928 7,869,037 3.7751 3.62%
1997-04-08 0 6.900 6.850 6.900 6.750 6.900 1,341,000 9,158,350 6.8295 3.790 3.763 3.790 3.708 3.790 2,441,079 3.7518 3.76%
1997-04-07 0 6.650 6.600 6.650 6.600 6.700 113,000 754,800 6.6796 3.653 3.626 3.653 3.626 3.681 205,699 3.6694 0.76%
1997-04-04 0 6.600 6.600 6.700 6.500 6.600 878,366 5,810,741 6.6154 3.626 3.626 3.681 3.571 3.626 1,598,927 3.6342 0.00%
1997-04-03 0 6.600 6.600 6.700 6.600 6.750 162,000 1,086,200 6.7049 3.626 3.626 3.681 3.626 3.708 294,895 3.6833 -2.22%
1997-04-02 0 6.750 6.750 6.800 6.750 6.800 66,000 445,600 6.7515 3.708 3.708 3.736 3.708 3.736 120,143 3.7089 -0.74%
1997-04-01 0 6.800 6.750 6.800 6.700 6.800 247,000 1,671,350 6.7666 3.736 3.708 3.736 3.681 3.736 449,624 3.7172 -2.16%
1997-03-27 0 6.950 6.950 7.000 6.950 7.000 214,000 1,489,950 6.9624 3.818 3.818 3.845 3.818 3.845 389,553 3.8248 0.72%
1997-03-26 0 6.900 6.900 6.950 6.900 7.000 1,047,000 7,299,900 6.9722 3.790 3.790 3.818 3.790 3.845 1,905,898 3.8302 -0.31%
1997-03-25 0 7.000 7.000 7.050 7.000 7.100 5,874,000 33,184,400 5.6494 3.802 3.802 3.830 3.802 3.857 10,813,804 3.0687 0.00%
1997-03-24 0 7.000 6.900 6.950 6.650 7.050 877,000 6,115,350 6.9730 3.802 3.748 3.775 3.612 3.830 1,614,523 3.7877 6.06%
1997-03-21 0 6.600 6.500 6.600 6.400 6.800 1,156,000 7,575,650 6.5533 3.585 3.531 3.585 3.476 3.694 2,128,151 3.5597 -5.04%
1997-03-20 0 6.950 6.950 7.000 6.950 7.100 841,000 5,940,200 7.0633 3.775 3.775 3.802 3.775 3.857 1,548,248 3.8367 -2.11%
1997-03-19 0 7.100 7.100 7.200 7.100 7.250 2,027,000 14,533,050 7.1697 3.857 3.857 3.911 3.857 3.938 3,731,628 3.8946 -0.70%
1997-03-18 0 7.150 7.150 7.200 7.150 7.250 977,000 7,007,300 7.1723 3.884 3.884 3.911 3.884 3.938 1,798,619 3.8959 0.00%
1997-03-17 0 7.150 7.050 7.200 7.000 7.200 1,273,000 8,995,550 7.0664 3.884 3.830 3.911 3.802 3.911 2,343,543 3.8384 2.88%
1997-03-14 0 6.950 6.950 7.000 6.950 7.250 1,690,626 11,919,244 7.0502 3.775 3.775 3.802 3.775 3.938 3,112,376 3.8296 -6.08%
1997-03-13 0 7.400 7.350 7.400 7.200 7.450 1,586,000 11,678,250 7.3633 4.020 3.992 4.020 3.911 4.047 2,919,764 3.9997 2.78%
1997-03-12 0 7.200 7.150 7.200 7.000 7.200 1,666,000 11,907,900 7.1476 3.911 3.884 3.911 3.802 3.911 3,067,041 3.8825 3.60%
1997-03-11 0 6.950 6.950 7.100 6.950 7.400 1,487,000 10,738,202 7.2214 3.775 3.775 3.857 3.775 4.020 2,737,509 3.9226 -1.42%
1997-03-10 0 7.050 7.000 7.050 7.050 7.200 973,000 6,922,100 7.1142 3.830 3.802 3.830 3.830 3.911 1,791,255 3.8644 0.00%
1997-03-07 0 7.050 7.000 7.050 7.000 7.350 781,000 5,567,700 7.1289 3.830 3.802 3.830 3.802 3.992 1,437,790 3.8724 -4.08%
1997-03-06 0 7.350 7.300 7.350 7.250 7.600 3,596,000 26,297,300 7.3129 3.992 3.965 3.992 3.938 4.128 6,620,095 3.9723 1.38%
1997-03-05 0 7.250 7.200 7.250 7.200 7.700 2,846,000 20,987,600 7.3744 3.938 3.911 3.938 3.911 4.183 5,239,375 4.0057 -2.68%
1997-03-04 0 7.450 7.450 7.550 7.450 8.000 4,161,000 31,664,032 7.6097 4.047 4.047 4.101 4.047 4.346 7,660,238 4.1336 -1.32%
1997-03-03 0 7.550 7.400 7.750 7.000 7.550 9,572,000 69,718,750 7.2836 4.101 4.020 4.210 3.802 4.101 17,621,677 3.9564 9.42%
1997-02-28 0 6.900 6.900 6.950 6.800 7.000 1,344,000 9,259,050 6.8892 3.748 3.748 3.775 3.694 3.802 2,474,251 3.7422 0.00%
1997-02-27 0 6.900 6.900 - 6.750 6.900 815,000 5,570,400 6.8348 3.748 3.748 - 3.667 3.748 1,500,383 3.7127 0.73%
1997-02-26 0 6.850 6.800 6.850 6.700 6.950 3,990,000 27,254,950 6.8308 3.721 3.694 3.721 3.639 3.775 7,345,434 3.7105 0.00%
1997-02-25 0 6.850 6.900 7.100 6.700 7.150 1,004,400 6,954,290 6.9238 3.721 3.748 3.857 3.639 3.884 1,849,061 3.7610 3.79%
1997-02-24 0 6.600 6.550 6.650 6.400 6.650 376,000 2,446,800 6.5074 3.585 3.558 3.612 3.476 3.612 692,201 3.5348 3.12%
1997-02-21 0 6.400 6.400 6.500 6.100 6.500 128,000 801,200 6.2594 3.476 3.476 3.531 3.313 3.531 235,643 3.4001 2.40%
1997-02-20 0 6.250 6.250 6.300 6.100 6.250 705,000 4,359,710 6.1840 3.395 3.395 3.422 3.313 3.395 1,297,877 3.3591 0.00%
1997-02-19 0 6.250 6.200 6.300 6.100 6.300 846,000 5,253,000 6.2092 3.395 3.368 3.422 3.313 3.422 1,557,453 3.3728 3.31%
1997-02-18 0 6.050 5.950 6.050 5.900 6.200 639,000 3,816,750 5.9730 3.286 3.232 3.286 3.205 3.368 1,176,374 3.2445 -2.42%
1997-02-17 0 6.200 6.100 6.200 6.100 6.200 46,000 281,600 6.1217 3.368 3.313 3.368 3.313 3.368 84,684 3.3253 1.64%
1997-02-14 0 6.100 6.100 6.200 6.000 6.200 1,148,000 6,924,650 6.0319 3.313 3.313 3.368 3.259 3.368 2,113,423 3.2765 -3.17%
1997-02-13 0 6.300 6.250 6.400 6.200 6.400 1,507,000 9,485,856 6.2945 3.422 3.395 3.476 3.368 3.476 2,774,328 3.4192 1.61%
1997-02-12 0 6.200 6.200 6.300 6.000 6.250 387,000 2,395,400 6.1897 3.368 3.368 3.422 3.259 3.395 712,452 3.3622 3.33%
1997-02-11 0 6.000 5.850 6.000 5.850 6.350 1,132,000 6,846,600 6.0482 3.259 3.178 3.259 3.178 3.449 2,083,968 3.2854 -5.51%
1997-02-10 0 6.350 6.350 6.400 6.300 6.500 155,000 995,450 6.4223 3.449 3.449 3.476 3.422 3.531 285,349 3.4885 0.79%
1997-02-05 0 6.300 6.250 6.400 6.200 6.300 360,000 2,255,250 6.2646 3.422 3.395 3.476 3.368 3.422 662,746 3.4029 2.44%
1997-02-04 0 6.150 6.100 6.150 6.100 6.150 68,000 415,300 6.1074 3.341 3.313 3.341 3.313 3.341 125,185 3.3175 0.00%
1997-02-03 0 6.150 6.100 6.200 6.150 6.150 161,000 990,850 6.1543 3.341 3.313 3.368 3.341 3.341 296,395 3.3430 0.00%
1997-01-31 0 6.150 6.150 6.200 6.100 6.200 331,000 2,038,000 6.1571 3.341 3.341 3.368 3.313 3.368 609,358 3.3445 1.65%
1997-01-30 0 6.050 6.050 6.100 5.950 6.100 329,000 1,993,550 6.0594 3.286 3.286 3.313 3.232 3.313 605,676 3.2914 0.83%
1997-01-29 0 6.000 6.000 6.200 5.800 6.100 835,000 4,965,600 5.9468 3.259 3.259 3.368 3.151 3.313 1,537,202 3.2303 0.00%
1997-01-28 0 6.000 6.000 6.150 5.950 6.050 1,371,000 8,234,250 6.0060 3.259 3.259 3.341 3.232 3.286 2,523,957 3.2624 0.00%
1997-01-27 0 6.000 5.900 5.950 5.900 6.050 921,000 5,505,100 5.9773 3.259 3.205 3.232 3.205 3.286 1,695,525 3.2468 5.26%
1997-01-24 0 5.700 5.500 5.700 5.700 6.100 20,836,719 109,241,389 5.2427 3.096 2.988 3.096 3.096 3.313 38,359,584 2.8478 -0.87%
1997-01-23 0 5.750 5.700 5.750 5.650 5.950 1,316,000 7,633,100 5.8002 3.123 3.096 3.123 3.069 3.232 2,422,704 3.1507 -3.36%
1997-01-22 0 5.950 5.950 6.000 5.950 6.200 1,370,000 8,242,550 6.0165 3.232 3.232 3.259 3.232 3.368 2,522,116 3.2681 0.00%
1997-01-21 0 5.950 6.000 6.100 5.950 6.300 1,217,000 7,355,500 6.0440 3.232 3.259 3.313 3.232 3.422 2,240,449 3.2830 -8.46%
1997-01-20 0 6.500 6.300 6.500 6.400 6.600 2,019,000 13,071,150 6.4741 3.531 3.422 3.531 3.476 3.585 3,716,900 3.5167 3.17%
1997-01-17 0 6.300 6.300 6.400 6.300 6.600 1,268,900 8,186,440 6.4516 3.422 3.422 3.476 3.422 3.585 2,335,995 3.5045 -0.79%
1997-01-16 0 6.350 6.350 6.400 6.300 6.450 2,091,000 13,333,900 6.3768 3.449 3.449 3.476 3.422 3.504 3,849,449 3.4638 0.79%
1997-01-15 0 6.300 6.250 6.500 6.100 6.300 1,964,000 12,116,450 6.1693 3.422 3.395 3.531 3.313 3.422 3,615,647 3.3511 5.00%
1997-01-14 0 6.000 5.950 6.000 5.950 6.050 2,120,000 12,630,550 5.9578 3.259 3.232 3.259 3.232 3.286 3,902,837 3.2362 0.00%
1997-01-13 0 6.000 5.950 6.000 5.800 6.050 1,304,000 7,584,400 5.8163 3.259 3.232 3.259 3.151 3.286 2,400,613 3.1594 8.11%
1997-01-10 0 5.550 5.550 5.600 5.500 5.700 1,156,000 6,463,950 5.5917 3.015 3.015 3.042 2.988 3.096 2,128,151 3.0374 4.72%
1997-01-09 0 5.300 5.300 5.450 5.200 5.900 1,688,000 9,287,150 5.5019 2.879 2.879 2.960 2.825 3.205 3,107,542 2.9886 1.92%
1997-01-08 0 5.200 5.200 5.750 5.200 6.100 1,292,000 7,471,200 5.7827 2.825 2.825 3.123 2.825 3.313 2,378,521 3.1411 -14.05%
1997-01-07 0 6.050 6.050 6.200 5.900 6.050 2,773,000 16,572,450 5.9764 3.286 3.286 3.368 3.205 3.286 5,104,984 3.2463 1.68%
1997-01-06 0 5.950 5.900 6.000 5.900 6.150 2,867,000 17,269,700 6.0236 3.232 3.205 3.259 3.205 3.341 5,278,035 3.2720 -0.83%
1997-01-03 0 6.000 5.950 6.000 5.650 6.050 4,885,000 28,724,800 5.8802 3.259 3.232 3.259 3.069 3.286 8,993,094 3.1941 7.14%
1997-01-02 0 5.600 5.700 - 4.900 5.700 3,205,000 17,100,300 5.3355 3.042 3.096 - 2.662 3.096 5,900,280 2.8982 12.00%
1996-12-31 0 5.000 5.000 5.050 4.700 5.050 2,987,000 13,985,400 4.6821 2.716 2.716 2.743 2.553 2.743 5,498,950 2.5433 7.53%
1996-12-30 0 4.650 4.625 4.700 4.400 4.650 5,813,000 25,881,025 4.4523 2.526 2.512 2.553 2.390 2.526 10,701,505 2.4184 5.68%
1996-12-27 0 4.400 4.400 4.425 4.375 4.400 198,000 870,950 4.3987 2.390 2.390 2.404 2.376 2.390 364,510 2.3894 0.00%
1996-12-24 0 4.400 4.350 4.425 4.350 4.400 595,000 2,590,750 4.3542 2.390 2.363 2.404 2.363 2.390 1,095,372 2.3652 0.00%
1996-12-23 0 4.400 4.300 4.400 4.400 4.400 10,000 44,000 4.4000 2.390 2.336 2.390 2.390 2.390 18,410 2.3901 -0.56%
1996-12-20 0 4.425 - 4.425 4.425 4.500 82,000 367,850 4.4860 2.404 - 2.404 2.404 2.444 150,959 2.4368 -0.56%
1996-12-19 0 4.450 4.400 4.450 4.400 4.475 1,206,000 5,333,250 4.4223 2.417 2.390 2.417 2.390 2.431 2,220,199 2.4021 3.49%
1996-12-18 0 4.300 4.275 4.300 4.250 4.350 2,085,000 8,957,975 4.2964 2.336 2.322 2.336 2.309 2.363 3,838,403 2.3338 1.18%
1996-12-17 0 4.250 4.250 4.300 4.225 4.325 2,621,000 11,198,850 4.2727 2.309 2.309 2.336 2.295 2.349 4,825,158 2.3209 -0.58%
1996-12-16 0 4.275 4.275 4.300 4.275 4.500 5,438,000 23,752,475 4.3679 2.322 2.322 2.336 2.322 2.444 10,011,145 2.3726 -2.84%
1996-12-13 0 4.400 4.325 4.400 4.400 4.825 6,060,000 27,770,150 4.5825 2.390 2.349 2.390 2.390 2.621 11,156,223 2.4892 -4.35%
1996-12-12 0 4.600 4.600 4.650 4.200 4.700 8,688,000 39,648,650 4.5636 2.499 2.499 2.526 2.281 2.553 15,994,268 2.4789 8.24%
1996-12-11 0 4.250 4.225 4.275 3.925 4.350 33,148,000 138,620,350 4.1819 2.309 2.295 2.322 2.132 2.363 61,024,170 2.2716 11.11%
1996-12-10 0 3.825 3.800 3.850 3.700 3.850 16,727,000 63,968,900 3.8243 2.078 2.064 2.091 2.010 2.091 30,793,752 2.0773 4.08%
1996-12-09 0 3.675 3.675 3.700 3.650 3.675 923,000 3,373,200 3.6546 1.996 1.996 2.010 1.983 1.996 1,699,207 1.9852 1.38%
1996-12-06 0 3.625 3.600 3.625 3.625 3.700 1,710,000 6,239,500 3.6488 1.969 1.956 1.969 1.969 2.010 3,148,043 1.9820 -2.03%
1996-12-05 0 3.700 3.700 3.750 3.700 3.700 60,000 223,250 3.7208 2.010 2.010 2.037 2.010 2.010 110,458 2.0211 -0.67%
1996-12-04 0 3.725 3.700 3.725 3.725 3.750 2,664,000 9,935,900 3.7297 2.023 2.010 2.023 2.023 2.037 4,904,320 2.0259 -0.67%
1996-12-03 0 3.750 3.725 3.750 3.750 3.750 2,704,000 10,140,000 3.7500 2.037 2.023 2.037 2.037 2.037 4,977,958 2.0370 0.00%
1996-12-02 0 3.750 3.725 3.775 3.750 3.825 7,266,000 27,387,950 3.7693 2.037 2.023 2.051 2.037 2.078 13,376,422 2.0475 0.00%
1996-11-29 0 3.750 3.750 3.775 3.700 3.750 2,950,000 10,967,000 3.7176 2.037 2.037 2.051 2.010 2.037 5,430,835 2.0194 1.35%
1996-11-28 0 3.700 3.650 3.700 3.675 3.700 200,000 737,275 3.6864 2.010 1.983 2.010 1.996 2.010 368,192 2.0024 1.37%
1996-11-27 0 3.650 3.650 3.700 3.650 3.725 2,720,000 10,026,900 3.6864 1.983 1.983 2.010 1.983 2.023 5,007,414 2.0024 -1.35%
1996-11-26 0 3.700 3.600 3.725 3.650 3.725 1,751,000 6,454,975 3.6865 2.010 1.956 2.023 1.983 2.023 3,223,522 2.0025 -0.67%
1996-11-25 0 3.725 3.650 3.725 3.650 3.725 95,000 353,075 3.7166 2.023 1.983 2.023 1.983 2.023 174,891 2.0188 -0.67%
1996-11-22 0 3.750 3.750 3.775 3.725 3.775 1,095,000 4,099,250 3.7436 2.037 2.037 2.051 2.023 2.051 2,015,852 2.0335 -0.66%
1996-11-21 0 3.775 3.750 3.775 3.725 3.775 1,743,000 6,528,575 3.7456 2.051 2.037 2.051 2.023 2.051 3,208,795 2.0346 0.67%
1996-11-20 0 3.750 3.750 3.775 3.725 3.750 1,447,000 5,411,250 3.7396 2.037 2.037 2.051 2.023 2.037 2,663,870 2.0313 0.00%
1996-11-19 0 3.750 3.700 3.750 3.700 3.775 426,000 1,593,450 3.7405 2.037 2.010 2.037 2.010 2.051 784,249 2.0318 0.00%
1996-11-18 0 3.750 3.675 3.725 3.725 3.750 1,020,000 3,815,300 3.7405 2.037 1.996 2.023 2.023 2.037 1,877,780 2.0318 0.67%
1996-11-15 0 3.725 3.725 3.750 3.700 3.750 1,727,000 6,447,200 3.7332 2.023 2.023 2.037 2.010 2.037 3,179,339 2.0278 0.68%
1996-11-14 0 3.700 3.625 3.725 3.675 3.725 985,000 3,651,850 3.7075 2.010 1.969 2.023 1.996 2.023 1,813,346 2.0139 -1.33%
1996-11-13 0 3.750 3.750 - 3.600 3.750 4,521,000 16,461,275 3.6411 2.037 2.037 - 1.956 2.037 8,322,984 1.9778 2.74%
1996-11-12 0 3.650 3.600 3.650 3.575 3.700 2,576,000 9,358,500 3.6330 1.983 1.956 1.983 1.942 2.010 4,742,315 1.9734 0.69%
1996-11-11 0 3.625 3.600 3.625 3.600 3.700 3,953,000 14,197,800 3.5917 1.969 1.956 1.969 1.956 2.010 7,277,318 1.9510 0.69%
1996-11-08 0 3.600 3.600 3.625 3.575 3.625 3,094,000 11,087,550 3.5836 1.956 1.956 1.969 1.942 1.969 5,695,933 1.9466 0.70%
1996-11-07 0 3.575 3.500 3.575 3.450 3.650 7,950,000 27,727,025 3.4877 1.942 1.901 1.942 1.874 1.983 14,635,639 1.8945 5.15%
1996-11-06 0 3.400 3.375 3.400 3.275 3.400 2,231,000 7,451,600 3.3400 1.847 1.833 1.847 1.779 1.847 4,107,184 1.8143 3.82%
1996-11-05 0 3.275 3.250 3.275 3.225 3.275 716,000 2,314,550 3.2326 1.779 1.765 1.779 1.752 1.779 1,318,128 1.7559 2.34%
1996-11-04 0 3.200 3.200 3.225 3.200 3.200 544,000 1,740,800 3.2000 1.738 1.738 1.752 1.738 1.738 1,001,483 1.7382 0.00%
1996-11-01 0 3.200 3.175 3.200 3.175 3.225 360,000 1,152,025 3.2001 1.738 1.725 1.738 1.725 1.752 662,746 1.7383 0.00%
1996-10-31 0 3.200 3.200 3.225 3.175 3.225 510,000 1,628,700 3.1935 1.738 1.738 1.752 1.725 1.752 938,890 1.7347 -0.78%
1996-10-30 0 3.225 3.200 3.250 3.225 3.225 130,000 419,250 3.2250 1.752 1.738 1.765 1.752 1.752 239,325 1.7518 -0.77%
1996-10-29 0 3.250 3.225 3.250 3.250 3.300 80,000 260,850 3.2606 1.765 1.752 1.765 1.765 1.793 147,277 1.7712 -1.52%
1996-10-28 0 3.300 3.275 3.300 3.300 3.300 253,050 835,053 3.3000 1.793 1.779 1.793 1.793 1.793 465,855 1.7925 3.12%
1996-10-25 0 3.200 3.175 3.225 3.175 3.200 375,900 1,200,095 3.1926 1.738 1.725 1.752 1.725 1.738 692,017 1.7342 1.59%
1996-10-24 0 3.150 3.125 3.175 3.125 3.150 648,000 2,027,575 3.1290 1.711 1.697 1.725 1.697 1.711 1,192,943 1.6996 0.80%
1996-10-23 0 3.125 3.100 3.125 3.075 3.125 382,000 1,181,950 3.0941 1.697 1.684 1.697 1.670 1.697 703,247 1.6807 0.81%
1996-10-22 0 3.100 3.075 3.100 3.075 3.175 27,000 83,950 3.1093 1.684 1.670 1.684 1.670 1.725 49,706 1.6889 -2.36%
1996-10-18 0 3.175 3.050 3.200 3.150 3.200 1,121,000 3,593,125 3.2053 1.725 1.657 1.738 1.711 1.738 2,063,717 1.7411 0.79%
1996-10-17 0 3.150 3.150 3.250 3.150 3.300 1,916,000 6,225,250 3.2491 1.711 1.711 1.765 1.711 1.793 3,527,281 1.7649 -4.55%
1996-10-16 0 3.300 3.300 3.325 3.300 3.325 1,616,000 5,333,450 3.3004 1.793 1.793 1.806 1.793 1.806 2,974,993 1.7928 0.00%
1996-10-15 0 3.300 3.300 3.375 3.300 3.300 1,255,000 4,141,500 3.3000 1.793 1.793 1.833 1.793 1.793 2,310,406 1.7925 0.00%
1996-10-14 0 3.300 3.275 3.300 3.300 3.300 144,000 475,200 3.3000 1.793 1.779 1.793 1.793 1.793 265,098 1.7925 0.76%
1996-10-11 0 3.275 3.275 3.300 3.275 3.300 258,000 848,600 3.2891 1.779 1.779 1.793 1.779 1.793 474,968 1.7866 0.00%
1996-10-10 0 3.275 3.275 3.300 3.250 3.300 940,000 3,082,350 3.2791 1.779 1.779 1.793 1.765 1.793 1,730,503 1.7812 0.00%
1996-10-09 0 3.275 3.275 3.300 3.275 3.275 706,000 2,327,150 3.2962 1.779 1.779 1.793 1.779 1.779 1,299,718 1.7905 -0.76%
1996-10-08 0 3.300 - 3.300 3.300 3.300 40,000 132,000 3.3000 1.793 - 1.793 1.793 1.793 73,638 1.7925 0.00%
1996-10-07 0 3.300 3.275 3.300 3.275 3.300 811,000 2,676,175 3.2998 1.793 1.779 1.793 1.779 1.793 1,493,019 1.7925 0.76%
1996-10-04 0 3.275 3.275 3.300 3.275 3.300 670,000 2,209,750 3.2981 1.779 1.779 1.793 1.779 1.793 1,233,444 1.7915 -0.76%
1996-10-03 0 3.300 3.275 3.300 3.300 3.325 3,656,000 12,067,675 3.3008 1.793 1.779 1.793 1.793 1.806 6,730,553 1.7930 0.00%
1996-10-02 0 3.300 3.300 3.325 3.275 3.300 78,000 256,650 3.2904 1.793 1.793 1.806 1.779 1.793 143,595 1.7873 0.00%
1996-10-01 0 3.300 3.300 3.350 3.225 3.300 149,000 489,400 3.2846 1.793 1.793 1.820 1.752 1.793 274,303 1.7842 1.54%
1996-09-30 0 3.250 3.250 3.325 3.250 3.350 588,000 1,936,000 3.2925 1.765 1.765 1.806 1.765 1.820 1,082,485 1.7885 -2.99%
1996-09-27 0 3.350 3.300 3.350 3.300 3.350 40,000 133,000 3.3250 1.820 1.793 1.820 1.793 1.820 73,638 1.8061 -0.74%
1996-09-26 0 3.375 3.275 3.375 3.250 3.375 640,000 2,095,525 3.2743 1.833 1.779 1.833 1.765 1.833 1,178,215 1.7786 3.05%
1996-09-25 0 3.275 3.200 3.275 3.200 3.275 132,000 432,150 3.2739 1.779 1.738 1.779 1.738 1.779 243,007 1.7783 -0.76%
1996-09-24 0 3.300 3.275 3.300 3.300 3.350 300,000 997,500 3.3250 1.793 1.779 1.793 1.793 1.820 552,288 1.8061 -0.75%
1996-09-23 0 3.325 - 3.325 - - 0 0 - 1.806 - 1.806 - - 0 - -0.75%
1996-09-20 0 3.350 - 3.375 3.350 3.350 60,000 201,000 3.3500 1.820 - 1.833 1.820 1.820 110,458 1.8197 2.29%
1996-09-19 0 3.275 3.275 3.375 3.275 3.375 34,000 113,750 3.3456 1.779 1.779 1.833 1.779 1.833 62,593 1.8173 -2.24%
1996-09-18 0 3.350 3.350 3.375 3.350 3.350 253,000 847,550 3.3500 1.820 1.820 1.833 1.820 1.820 465,763 1.8197 0.00%
1996-09-17 0 3.350 3.275 3.400 3.350 3.375 290,000 972,000 3.3517 1.820 1.779 1.847 1.820 1.833 533,879 1.8206 -0.74%
1996-09-16 0 3.375 - 3.375 3.375 3.400 2,388,040 8,060,130 3.3752 1.833 - 1.833 1.833 1.847 4,396,288 1.8334 0.00%
1996-09-13 0 3.375 3.325 3.375 3.325 3.400 103,090 344,861 3.3452 1.833 1.806 1.833 1.806 1.847 189,785 1.8171 0.75%
1996-09-12 0 3.350 3.250 3.350 3.325 3.350 200,000 668,500 3.3425 1.820 1.765 1.820 1.806 1.820 368,192 1.8156 -0.18%
1996-09-11 0 3.375 3.300 3.400 - - 0 0 - 1.823 1.782 1.836 - - 0 - 0.00%
1996-09-10 0 3.375 3.375 3.400 3.375 3.400 400,000 1,351,250 3.3781 1.823 1.823 1.836 1.823 1.836 740,553 1.8246 -0.74%
1996-09-09 0 3.400 3.375 3.400 3.375 3.400 316,000 1,071,550 3.3910 1.836 1.823 1.836 1.823 1.836 585,037 1.8316 0.74%
1996-09-06 0 3.375 3.350 3.375 3.350 3.375 507,000 1,708,375 3.3696 1.823 1.809 1.823 1.809 1.823 938,651 1.8200 -0.74%
1996-09-05 0 3.400 3.350 3.400 3.375 3.400 1,337,000 4,493,975 3.3612 1.836 1.809 1.836 1.823 1.836 2,475,300 1.8155 1.49%
1996-09-04 0 3.350 3.325 3.375 3.350 3.350 5,360,000 17,706,000 3.3034 1.809 1.796 1.823 1.809 1.809 9,923,415 1.7843 0.00%
1996-09-03 0 3.350 3.350 3.375 3.350 3.350 59,000 197,650 3.3500 1.809 1.809 1.823 1.809 1.809 109,232 1.8095 -0.74%
1996-09-02 0 3.375 3.375 3.400 3.350 3.400 38,000 128,200 3.3737 1.823 1.823 1.836 1.809 1.836 70,353 1.8223 -0.74%
1996-08-30 0 3.400 3.375 3.400 3.350 3.400 370,000 1,249,975 3.3783 1.836 1.823 1.836 1.809 1.836 685,012 1.8247 3.03%
1996-08-29 0 3.300 3.300 3.350 3.300 3.375 153,000 505,775 3.3057 1.782 1.782 1.809 1.782 1.823 283,262 1.7855 -1.49%
1996-08-28 0 3.350 3.300 3.350 3.350 3.375 50,000 168,000 3.3600 1.809 1.782 1.809 1.809 1.823 92,569 1.8149 -0.74%
1996-08-27 0 3.375 3.300 3.375 3.350 3.400 450,000 1,514,300 3.3651 1.823 1.782 1.823 1.809 1.836 833,123 1.8176 -0.74%
1996-08-23 0 3.400 3.375 3.400 3.375 3.425 820,000 2,788,000 3.4000 1.836 1.823 1.836 1.823 1.850 1,518,134 1.8365 0.74%
1996-08-22 0 3.375 3.350 3.400 3.375 3.425 2,227,000 7,579,225 3.4033 1.823 1.809 1.836 1.823 1.850 4,123,031 1.8383 0.75%
1996-08-21 0 3.350 3.325 3.350 3.350 3.375 285,000 955,000 3.3509 1.809 1.796 1.809 1.809 1.823 527,644 1.8099 -0.74%
1996-08-20 0 3.375 3.350 3.375 3.375 3.425 396,000 1,347,050 3.4016 1.823 1.809 1.823 1.823 1.850 733,148 1.8374 -1.46%
1996-08-19 0 3.425 3.375 3.425 3.350 3.425 650,000 2,203,250 3.3896 1.850 1.823 1.850 1.809 1.850 1,203,399 1.8309 2.24%
1996-08-16 0 3.350 3.350 3.400 3.200 3.400 220,000 729,500 3.3159 1.809 1.809 1.836 1.728 1.836 407,304 1.7910 4.69%
1996-08-15 0 3.200 3.200 3.275 3.175 3.200 288,000 917,850 3.1870 1.728 1.728 1.769 1.715 1.728 533,198 1.7214 1.59%
1996-08-14 0 3.150 3.150 3.200 3.100 3.175 146,000 462,425 3.1673 1.701 1.701 1.728 1.674 1.715 270,302 1.7108 -1.56%
1996-08-13 0 3.200 3.200 3.225 3.150 3.225 174,000 554,400 3.1862 1.728 1.728 1.742 1.701 1.742 322,141 1.7210 1.59%
1996-08-12 0 3.150 3.125 3.150 3.150 3.250 525,000 1,682,050 3.2039 1.701 1.688 1.701 1.701 1.755 971,976 1.7305 -1.56%
1996-08-09 0 3.200 3.200 3.225 3.200 3.275 456,000 1,480,575 3.2469 1.728 1.728 1.742 1.728 1.769 844,231 1.7538 -3.03%
1996-08-08 0 3.300 3.275 3.300 3.275 3.300 141,000 465,275 3.2998 1.782 1.769 1.782 1.769 1.782 261,045 1.7824 0.76%
1996-08-07 0 3.275 3.250 3.275 3.250 3.325 410,000 1,346,750 3.2848 1.769 1.755 1.769 1.755 1.796 759,067 1.7742 -2.24%
1996-08-06 0 3.350 3.325 3.350 3.350 3.375 1,749,000 5,880,900 3.3624 1.809 1.796 1.809 1.809 1.823 3,238,070 1.8162 -0.74%
1996-08-05 0 3.375 3.375 3.400 3.350 3.400 1,095,000 3,692,750 3.3724 1.823 1.823 1.836 1.809 1.836 2,027,265 1.8215 0.75%
1996-08-02 0 3.350 3.350 3.375 3.300 3.425 1,625,000 5,409,950 3.3292 1.809 1.809 1.823 1.782 1.850 3,008,498 1.7982 0.75%
1996-08-01 0 3.325 3.300 3.325 3.225 3.325 1,896,000 6,151,000 3.2442 1.796 1.782 1.796 1.742 1.796 3,510,223 1.7523 3.91%
1996-07-31 0 3.200 3.200 3.225 3.150 3.225 671,000 2,148,200 3.2015 1.728 1.728 1.742 1.701 1.742 1,242,278 1.7292 1.59%
1996-07-30 0 3.150 3.150 3.175 3.150 3.150 464,000 1,461,600 3.1500 1.701 1.701 1.715 1.701 1.701 859,042 1.7014 0.00%
1996-07-29 0 3.150 3.125 3.150 3.100 3.150 623,000 1,947,000 3.1252 1.701 1.688 1.701 1.674 1.701 1,153,412 1.6880 1.61%
1996-07-26 0 3.100 3.100 3.125 3.100 3.125 527,000 1,639,575 3.1111 1.674 1.674 1.688 1.674 1.688 975,679 1.6804 0.00%
1996-07-25 0 3.100 3.075 3.100 3.075 3.125 1,599,000 4,950,400 3.0959 1.674 1.661 1.674 1.661 1.688 2,960,362 1.6722 0.00%
1996-07-24 0 3.100 3.075 3.125 3.050 3.125 6,179,000 19,227,200 3.1117 1.674 1.661 1.688 1.647 1.688 11,439,698 1.6807 -0.80%
1996-07-23 0 3.125 3.100 3.125 3.075 3.625 12,218,000 39,271,485 3.2142 1.688 1.674 1.688 1.661 1.958 22,620,203 1.7361

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