GUANGZHOU BAIYUNSHAN PHARMACEUTICAL HOLDINGS COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00874  1997-10-30    
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
2026-03-11 0 18.71 18.66 18.74 18.65 18.77 538,586 10,074,596 18.706 18.71 18.66 18.74 18.65 18.77 538,586 18.706 -0.11%
2026-03-10 0 18.73 18.73 18.78 18.44 18.78 1,138,000 21,285,620 18.704 18.73 18.73 18.78 18.44 18.78 1,138,000 18.704 1.46%
2026-03-09 0 18.46 18.46 18.53 18.34 18.55 688,000 12,670,620 18.417 18.46 18.46 18.53 18.34 18.55 688,000 18.417 -0.86%
2026-03-06 0 18.62 18.60 18.71 18.25 18.74 702,000 13,046,760 18.585 18.62 18.60 18.71 18.25 18.74 702,000 18.585 1.80%
2026-03-05 0 18.29 18.29 18.36 18.29 18.52 700,000 12,887,060 18.410 18.29 18.29 18.36 18.29 18.52 700,000 18.410 0.11%
2026-03-04 0 18.27 18.18 18.28 18.16 18.63 1,718,000 31,508,000 18.340 18.27 18.18 18.28 18.16 18.63 1,718,000 18.340 -1.88%
2026-03-03 0 18.62 18.59 18.64 18.58 18.88 962,616 18,012,369 18.712 18.62 18.59 18.64 18.58 18.88 962,616 18.712 -1.06%
2026-03-02 0 18.82 18.78 18.82 18.74 19.04 760,000 14,346,780 18.877 18.82 18.78 18.82 18.74 19.04 760,000 18.877 -1.93%
2026-02-27 0 19.19 19.06 19.19 18.94 19.20 893,815 17,033,905 19.058 19.19 19.06 19.19 18.94 19.20 893,815 19.058 0.21%
2026-02-26 0 19.15 19.05 19.15 19.03 19.30 1,002,834 19,212,125 19.158 19.15 19.05 19.15 19.03 19.30 1,002,834 19.158 -0.21%
2026-02-25 0 19.19 19.19 19.21 19.18 19.48 682,600 13,185,730 19.317 19.19 19.19 19.21 19.18 19.48 682,600 19.317 -1.08%
2026-02-24 0 19.40 19.28 19.40 19.25 19.40 710,121 13,737,135 19.345 19.40 19.28 19.40 19.25 19.40 710,121 19.345 -0.36%
2026-02-23 0 19.47 19.40 19.47 19.01 19.55 288,000 5,588,310 19.404 19.47 19.40 19.47 19.01 19.55 288,000 19.404 1.78%
2026-02-20 0 19.13 19.13 19.25 19.01 19.26 184,000 3,522,420 19.144 19.13 19.13 19.25 19.01 19.26 184,000 19.144 -0.10%
2026-02-16 0 19.15 19.15 19.29 19.15 19.29 64,000 1,231,600 19.244 19.15 19.15 19.29 19.15 19.29 64,000 19.244 -0.26%
2026-02-13 0 19.20 19.18 19.20 19.16 19.34 458,612 8,813,654 19.218 19.20 19.18 19.20 19.16 19.34 458,612 19.218 -1.18%
2026-02-12 0 19.43 19.32 19.43 19.25 19.46 1,086,122 21,040,613 19.372 19.43 19.32 19.43 19.25 19.46 1,086,122 19.372 0.26%
2026-02-11 0 19.38 19.32 19.38 19.14 19.38 946,000 18,259,500 19.302 19.38 19.32 19.38 19.14 19.38 946,000 19.302 0.41%
2026-02-10 0 19.30 19.28 19.30 19.10 19.38 1,040,000 20,071,100 19.299 19.30 19.28 19.30 19.10 19.38 1,040,000 19.299 0.52%
2026-02-09 0 19.20 19.14 19.21 19.06 19.31 1,188,000 22,777,060 19.173 19.20 19.14 19.21 19.06 19.31 1,188,000 19.173 -0.57%
2026-02-06 0 19.31 19.31 19.34 19.20 19.98 3,293,000 63,917,420 19.410 19.31 19.31 19.34 19.20 19.98 3,293,000 19.410 1.05%
2026-02-05 0 19.11 19.11 19.12 18.91 19.18 1,744,768 33,240,708 19.052 19.11 19.11 19.12 18.91 19.18 1,744,768 19.052 0.05%
2026-02-04 0 19.10 19.03 19.10 18.80 19.10 1,294,700 24,566,520 18.975 19.10 19.03 19.10 18.80 19.10 1,294,700 18.975 0.53%
2026-02-03 0 19.00 18.88 19.00 18.70 19.12 2,227,953 42,203,142 18.943 19.00 18.88 19.00 18.70 19.12 2,227,953 18.943 1.66%
2026-02-02 0 18.69 18.68 18.75 18.61 18.90 1,379,000 25,830,832 18.732 18.69 18.68 18.75 18.61 18.90 1,379,000 18.732 -1.53%
2026-01-30 0 18.98 18.94 18.98 18.64 18.99 1,710,000 32,300,510 18.889 18.98 18.94 18.98 18.64 18.99 1,710,000 18.889 0.16%
2026-01-29 0 18.95 18.89 18.95 18.70 18.98 1,955,000 36,874,100 18.861 18.95 18.89 18.95 18.70 18.98 1,955,000 18.861 0.26%
2026-01-28 0 18.90 18.83 18.90 18.75 18.90 1,472,800 27,779,110 18.861 18.90 18.83 18.90 18.75 18.90 1,472,800 18.861 0.16%
2026-01-27 0 18.87 18.84 18.87 18.69 18.89 1,080,000 20,308,990 18.805 18.87 18.84 18.87 18.69 18.89 1,080,000 18.805 0.16%
2026-01-26 0 18.84 18.81 18.84 18.68 18.90 906,000 17,031,160 18.798 18.84 18.81 18.84 18.68 18.90 906,000 18.798 0.21%
2026-01-23 0 18.80 18.68 18.80 18.56 18.80 930,000 17,409,010 18.719 18.80 18.68 18.80 18.56 18.80 930,000 18.719 0.53%
2026-01-22 0 18.70 18.70 18.75 18.70 18.83 592,000 11,110,320 18.767 18.70 18.70 18.75 18.70 18.83 592,000 18.767 -0.27%
2026-01-21 0 18.75 18.73 18.75 18.61 18.77 882,000 16,502,940 18.711 18.75 18.73 18.75 18.61 18.77 882,000 18.711 0.81%
2026-01-20 0 18.60 18.55 18.60 18.46 18.66 2,066,000 38,331,020 18.553 18.60 18.55 18.60 18.46 18.66 2,066,000 18.553 0.16%
2026-01-19 0 18.57 18.54 18.57 18.53 18.68 962,000 17,867,680 18.573 18.57 18.54 18.57 18.53 18.68 962,000 18.573 -0.75%
2026-01-16 0 18.71 18.68 18.71 18.61 18.84 1,254,000 23,415,194 18.672 18.71 18.68 18.71 18.61 18.84 1,254,000 18.672 0.16%
2026-01-15 0 18.68 18.67 18.72 18.63 18.80 614,000 11,474,610 18.688 18.68 18.67 18.72 18.63 18.80 614,000 18.688 0.00%
2026-01-14 0 18.68 18.55 18.68 18.54 18.91 1,910,000 35,847,800 18.768 18.68 18.55 18.68 18.54 18.91 1,910,000 18.768 0.16%
2026-01-13 0 18.65 18.64 18.67 18.59 18.88 1,284,977 24,050,742 18.717 18.65 18.64 18.67 18.59 18.88 1,284,977 18.717 0.43%
2026-01-12 0 18.57 18.54 18.57 18.53 18.82 1,274,000 23,700,620 18.603 18.57 18.54 18.57 18.53 18.82 1,274,000 18.603 -0.96%
2026-01-09 0 18.75 18.72 18.75 18.60 18.81 1,156,000 21,635,720 18.716 18.75 18.72 18.75 18.60 18.81 1,156,000 18.716 0.16%
2026-01-08 0 18.72 18.70 18.72 18.15 18.72 3,115,370 57,791,820 18.551 18.72 18.70 18.72 18.15 18.72 3,115,370 18.551 1.79%
2026-01-07 0 18.39 18.36 18.43 18.31 18.67 1,368,200 25,282,888 18.479 18.39 18.36 18.43 18.31 18.67 1,368,200 18.479 -0.81%
2026-01-06 0 18.54 18.45 18.54 18.21 18.54 1,496,000 27,445,340 18.346 18.54 18.45 18.54 18.21 18.54 1,496,000 18.346 1.70%
2026-01-05 0 18.23 18.23 18.24 17.93 18.26 1,275,142 23,173,600 18.173 18.23 18.23 18.24 17.93 18.26 1,275,142 18.173 0.44%
2026-01-02 0 18.15 18.08 18.19 17.81 18.18 708,957 12,791,526 18.043 18.15 18.08 18.19 17.81 18.18 708,957 18.043 2.43%
2025-12-31 0 17.72 17.72 17.82 17.50 18.36 5,162,000 92,184,380 17.858 17.72 17.72 17.82 17.50 18.36 5,162,000 17.858 -2.53%
2025-12-30 0 18.18 18.16 18.19 18.13 18.27 846,852 15,394,258 18.178 18.18 18.16 18.19 18.13 18.27 846,852 18.178 -0.38%
2025-12-29 0 18.25 18.23 18.25 18.23 18.50 2,244,000 41,103,200 18.317 18.25 18.23 18.25 18.23 18.50 2,244,000 18.317 -0.27%
2025-12-24 0 18.30 18.29 18.30 18.27 18.41 2,514,574 46,053,955 18.315 18.30 18.29 18.30 18.27 18.41 2,514,574 18.315 -0.76%
2025-12-23 0 18.44 18.43 18.44 18.44 18.63 1,026,500 19,017,265 18.526 18.44 18.43 18.44 18.44 18.63 1,026,500 18.526 -0.70%
2025-12-22 0 18.57 18.51 18.57 18.45 18.64 846,000 15,673,020 18.526 18.57 18.51 18.57 18.45 18.64 846,000 18.526 -0.38%
2025-12-19 0 18.64 18.52 18.64 18.34 18.64 1,030,000 19,109,200 18.553 18.64 18.52 18.64 18.34 18.64 1,030,000 18.553 1.03%
2025-12-18 0 18.45 18.38 18.45 18.25 18.56 1,692,000 31,248,260 18.468 18.45 18.38 18.45 18.25 18.56 1,692,000 18.468 0.27%
2025-12-17 0 18.40 18.40 18.46 18.26 18.47 1,212,000 22,260,100 18.366 18.40 18.40 18.46 18.26 18.47 1,212,000 18.366 -0.43%
2025-12-16 0 18.48 18.43 18.48 18.34 18.51 988,000 18,186,280 18.407 18.48 18.43 18.48 18.34 18.51 988,000 18.407 -0.91%
2025-12-15 0 18.65 18.58 18.65 18.48 18.65 502,000 9,337,280 18.600 18.65 18.58 18.65 18.48 18.65 502,000 18.600 0.00%
2025-12-12 0 18.65 18.64 18.65 18.48 18.70 1,056,000 19,659,260 18.617 18.65 18.64 18.65 18.48 18.70 1,056,000 18.617 0.48%
2025-12-11 0 18.56 18.47 18.58 18.46 18.69 841,000 15,628,470 18.583 18.56 18.47 18.58 18.46 18.69 841,000 18.583 -0.48%
2025-12-10 0 18.65 18.59 18.67 18.45 18.65 872,100 16,153,239 18.522 18.65 18.59 18.67 18.45 18.65 872,100 18.522 0.76%
2025-12-09 0 18.51 18.45 18.51 18.47 18.82 824,350 15,330,954 18.598 18.51 18.45 18.51 18.47 18.82 824,350 18.598 -1.65%
2025-12-08 0 18.82 18.82 18.84 18.80 19.29 692,000 13,088,920 18.915 18.82 18.82 18.84 18.80 19.29 692,000 18.915 -0.79%
2025-12-05 0 18.97 18.95 18.98 18.77 18.99 740,000 13,954,600 18.858 18.97 18.95 18.98 18.77 18.99 740,000 18.858 0.37%
2025-12-04 0 18.90 18.82 18.90 18.80 18.94 795,632 15,012,075 18.868 18.90 18.82 18.90 18.80 18.94 795,632 18.868 -0.53%
2025-12-03 0 19.00 18.94 19.00 18.92 19.07 1,142,000 21,681,730 18.986 19.00 18.94 19.00 18.92 19.07 1,142,000 18.986 -0.31%
2025-12-02 0 19.06 19.00 19.06 18.83 19.06 1,682,600 31,850,122 18.929 19.06 19.00 19.06 18.83 19.06 1,682,600 18.929 0.90%
2025-12-01 0 18.89 18.89 18.92 18.72 18.96 1,404,934 26,484,101 18.851 18.89 18.89 18.92 18.72 18.96 1,404,934 18.851 0.32%
2025-11-28 0 18.83 18.77 18.83 18.70 19.02 986,000 18,532,760 18.796 18.83 18.77 18.83 18.70 19.02 986,000 18.796 -0.32%
2025-11-27 0 18.89 18.85 18.97 18.72 19.00 736,000 13,890,020 18.872 18.89 18.85 18.97 18.72 19.00 736,000 18.872 -0.32%
2025-11-26 0 18.95 18.95 19.02 18.92 19.27 724,413 13,823,572 19.082 18.95 18.95 19.02 18.92 19.27 724,413 19.082 -0.79%
2025-11-25 0 19.10 19.10 19.18 19.06 19.26 576,150 11,037,101 19.157 19.10 19.10 19.18 19.06 19.26 576,150 19.157 -0.10%
2025-11-24 0 19.12 19.06 19.12 18.97 19.18 652,000 12,426,610 19.059 19.12 19.06 19.12 18.97 19.18 652,000 19.059 0.42%
2025-11-21 0 19.04 19.02 19.04 18.81 19.12 1,802,558 34,242,597 18.997 19.04 19.02 19.04 18.81 19.12 1,802,558 18.997 -1.09%
2025-11-20 0 19.25 19.17 19.30 19.18 19.40 720,000 13,852,840 19.240 19.25 19.17 19.30 19.18 19.40 720,000 19.240 -0.10%
2025-11-19 0 19.27 19.27 19.29 19.10 19.48 782,000 15,084,080 19.289 19.27 19.27 19.29 19.10 19.48 782,000 19.289 -1.38%
2025-11-18 0 19.54 19.48 19.54 19.44 19.75 1,811,600 35,436,276 19.561 19.54 19.48 19.54 19.44 19.75 1,811,600 19.561 -1.51%
2025-11-17 0 19.84 19.79 19.84 19.68 20.06 1,928,000 38,200,280 19.813 19.84 19.79 19.84 19.68 20.06 1,928,000 19.813 -1.98%
2025-11-14 0 20.24 20.20 20.24 20.10 20.40 1,737,000 35,126,640 20.223 20.24 20.20 20.24 20.10 20.40 1,737,000 20.223 -0.10%
2025-11-13 0 20.26 20.22 20.26 19.98 20.28 1,275,600 25,692,136 20.141 20.26 20.22 20.26 19.98 20.28 1,275,600 20.141 0.00%
2025-11-12 0 20.26 20.22 20.26 19.68 20.30 3,008,008 60,763,548 20.201 20.26 20.22 20.26 19.68 20.30 3,008,008 20.201 1.45%
2025-11-11 0 19.97 19.95 19.97 19.73 19.97 1,797,000 35,735,872 19.886 19.97 19.95 19.97 19.73 19.97 1,797,000 19.886 0.71%
2025-11-10 0 19.83 19.78 19.83 19.23 19.85 1,852,000 36,457,100 19.685 19.83 19.78 19.83 19.23 19.85 1,852,000 19.685 2.32%
2025-11-07 0 19.38 19.34 19.40 19.12 19.43 2,286,000 44,020,460 19.257 19.38 19.34 19.40 19.12 19.43 2,286,000 19.257 0.94%
2025-11-06 0 19.20 19.17 19.20 18.99 19.20 2,240,914 42,778,760 19.090 19.20 19.17 19.20 18.99 19.20 2,240,914 19.090 0.95%
2025-11-05 0 19.02 18.95 19.02 18.76 19.09 1,851,595 35,112,041 18.963 19.02 18.95 19.02 18.76 19.09 1,851,595 18.963 -0.11%
2025-11-04 0 19.04 18.99 19.04 18.83 19.09 1,634,734 31,002,191 18.965 19.04 18.99 19.04 18.83 19.09 1,634,734 18.965 -0.16%
2025-11-03 0 19.07 19.05 19.07 18.61 19.08 3,913,442 74,072,008 18.928 19.07 19.05 19.07 18.61 19.08 3,913,442 18.928 1.65%
2025-10-31 0 18.76 18.74 18.76 18.48 18.77 2,312,000 43,145,699 18.662 18.76 18.74 18.76 18.48 18.77 2,312,000 18.662 1.02%
2025-10-30 0 18.57 18.56 18.57 18.36 18.87 4,933,144 92,142,300 18.678 18.57 18.56 18.57 18.36 18.87 4,933,144 18.678 3.05%
2025-10-28 0 18.02 17.98 18.05 17.98 18.11 582,512 10,518,256 18.057 18.02 17.98 18.05 17.98 18.11 582,512 18.057 -0.33%
2025-10-27 0 18.08 18.07 18.08 17.99 18.08 618,640 11,156,549 18.034 18.08 18.07 18.08 17.99 18.08 618,640 18.034 0.33%
2025-10-24 0 18.02 17.97 18.05 17.92 18.10 314,000 5,662,460 18.033 18.02 17.97 18.05 17.92 18.10 314,000 18.033 -0.39%
2025-10-23 0 18.09 18.01 18.09 17.89 18.09 671,376 12,056,419 17.958 18.09 18.01 18.09 17.89 18.09 671,376 17.958 0.33%
2025-10-22 0 18.03 18.01 18.05 17.95 18.08 355,349 6,399,117 18.008 18.03 18.01 18.05 17.95 18.08 355,349 18.008 0.00%
2025-10-21 0 18.03 18.01 18.03 18.00 18.15 662,000 11,965,600 18.075 18.03 18.01 18.03 18.00 18.15 662,000 18.075 0.11%
2025-10-20 0 18.01 17.97 18.01 17.82 18.02 766,000 13,750,260 17.951 18.01 17.97 18.01 17.82 18.02 766,000 17.951 0.84%
2025-10-17 0 17.86 17.81 17.86 17.80 18.15 944,000 16,926,280 17.930 17.86 17.81 17.86 17.80 18.15 944,000 17.930 -1.43%
2025-10-16 0 18.12 18.11 18.12 18.03 18.23 700,490 12,710,853 18.146 18.12 18.11 18.12 18.03 18.23 700,490 18.146 -0.38%
2025-10-15 0 18.19 18.08 18.19 17.92 18.19 1,507,864 27,258,146 18.077 18.19 18.08 18.19 17.92 18.19 1,507,864 18.077 1.34%
2025-10-14 0 17.95 17.95 17.99 17.85 18.21 1,280,000 23,047,870 18.006 17.95 17.95 17.99 17.85 18.21 1,280,000 18.006 -1.05%
2025-10-13 0 18.14 18.08 18.14 17.67 18.14 1,866,000 33,428,940 17.915 18.14 18.08 18.14 17.67 18.14 1,866,000 17.915 0.00%
2025-10-10 0 18.14 18.13 18.14 18.11 18.32 656,000 11,941,900 18.204 18.14 18.13 18.14 18.11 18.32 656,000 18.204 -0.98%
2025-10-09 0 18.32 18.15 18.32 17.98 18.32 1,592,000 28,934,130 18.175 18.32 18.15 18.32 17.98 18.32 1,592,000 18.175 1.78%
2025-10-08 0 18.00 17.92 18.00 17.90 18.19 520,000 9,350,770 17.982 18.00 17.92 18.00 17.90 18.19 520,000 17.982 -0.28%
2025-10-06 0 18.05 17.96 18.05 17.91 18.05 216,000 3,883,220 17.978 18.05 17.96 18.05 17.91 18.05 216,000 17.978 0.28%
2025-10-03 0 18.00 17.94 18.04 17.96 18.11 244,662 4,407,695 18.015 18.00 17.94 18.04 17.96 18.11 244,662 18.015 -0.88%
2025-10-02 0 18.16 18.10 18.16 18.05 18.30 258,000 4,686,320 18.164 18.16 18.10 18.16 18.05 18.30 258,000 18.164 -0.27%
2025-09-30 0 18.21 18.20 18.24 18.10 18.24 808,000 14,684,714 18.174 18.21 18.20 18.24 18.10 18.24 808,000 18.174 0.44%
2025-09-29 0 18.13 18.11 18.13 17.94 18.13 661,381 11,930,336 18.039 18.13 18.11 18.13 17.94 18.13 661,381 18.039 0.89%
2025-09-26 0 17.97 17.97 18.00 17.92 18.12 1,566,000 28,170,460 17.989 17.97 17.97 18.00 17.92 18.12 1,566,000 17.989 -0.94%
2025-09-25 0 18.14 18.07 18.15 18.05 18.18 742,000 13,425,034 18.093 18.14 18.07 18.15 18.05 18.18 742,000 18.093 -0.11%
2025-09-24 0 18.16 18.16 18.17 18.07 18.25 539,911 9,794,019 18.140 18.16 18.16 18.17 18.07 18.25 539,911 18.140 0.28%
2025-09-23 0 18.11 18.10 18.11 18.05 18.31 794,182 14,401,724 18.134 18.11 18.10 18.11 18.05 18.31 794,182 18.134 -1.42%
2025-09-22 0 18.37 18.30 18.37 18.24 18.45 802,000 14,699,854 18.329 18.37 18.30 18.37 18.24 18.45 802,000 18.329 0.16%
2025-09-19 0 18.34 18.34 18.35 18.25 18.45 790,000 14,481,620 18.331 18.34 18.34 18.35 18.25 18.45 790,000 18.331 -0.43%
2025-09-18 0 18.42 18.42 18.44 18.26 18.66 1,390,400 25,650,160 18.448 18.42 18.42 18.44 18.26 18.66 1,390,400 18.448 -0.91%
2025-09-17 0 18.59 18.56 18.59 18.54 18.72 942,000 17,516,060 18.595 18.59 18.56 18.59 18.54 18.72 942,000 18.595 -0.05%
2025-09-16 0 18.60 18.60 18.61 18.53 18.94 1,808,000 33,803,110 18.696 18.60 18.60 18.61 18.53 18.94 1,808,000 18.696 0.27%
2025-09-15 0 18.55 18.55 18.60 18.44 18.68 1,344,600 24,964,623 18.567 18.55 18.55 18.60 18.44 18.68 1,344,600 18.567 -0.22%
2025-09-12 0 18.59 18.51 18.60 18.47 18.80 1,648,000 30,610,580 18.574 18.59 18.51 18.60 18.47 18.80 1,648,000 18.574 0.43%
2025-09-11 0 18.51 18.48 18.55 18.18 18.59 830,816 15,330,525 18.452 18.51 18.48 18.55 18.18 18.59 830,816 18.452 -0.43%
2025-09-10 0 18.59 18.52 18.60 18.48 18.62 708,000 13,144,420 18.566 18.59 18.52 18.60 18.48 18.62 708,000 18.566 -0.21%
2025-09-09 0 18.63 18.52 18.63 18.43 18.69 1,016,000 18,823,580 18.527 18.63 18.52 18.63 18.43 18.69 1,016,000 18.527 -0.16%
2025-09-08 0 18.66 18.62 18.66 18.44 18.66 1,078,000 20,038,720 18.589 18.66 18.62 18.66 18.44 18.66 1,078,000 18.589 1.03%
2025-09-05 0 18.47 18.46 18.48 18.10 18.47 692,000 12,675,700 18.317 18.47 18.46 18.48 18.10 18.47 692,000 18.317 2.04%
2025-09-04 0 18.10 18.08 18.14 18.03 18.35 1,074,000 19,505,900 18.162 18.10 18.08 18.14 18.03 18.35 1,074,000 18.162 -1.36%
2025-09-03 0 18.35 18.32 18.35 18.24 18.49 784,323 14,371,393 18.323 18.35 18.32 18.35 18.24 18.49 784,323 18.323 -0.38%
2025-09-02 0 18.42 18.35 18.46 18.32 18.63 796,000 14,674,760 18.436 18.42 18.35 18.46 18.32 18.63 796,000 18.436 -1.07%
2025-09-01 0 18.62 18.60 18.62 18.15 18.62 1,948,000 35,914,060 18.436 18.62 18.60 18.62 18.15 18.62 1,948,000 18.436 2.87%
2025-08-29 0 18.10 18.10 18.12 18.05 18.33 1,598,300 29,061,487 18.183 18.10 18.10 18.12 18.05 18.33 1,598,300 18.183 0.44%
2025-08-28 0 18.46 18.46 18.47 18.10 18.62 2,151,000 39,418,840 18.326 18.02 18.02 18.03 17.67 18.18 2,203,509 17.889 -0.05%
2025-08-27 0 18.47 18.47 18.49 18.36 18.90 2,441,400 45,404,602 18.598 18.03 18.03 18.05 17.92 18.45 2,500,999 18.155 -1.39%
2025-08-26 0 18.73 18.72 18.73 18.71 18.93 1,363,400 25,680,914 18.836 18.28 18.27 18.28 18.26 18.48 1,396,683 18.387 -0.69%
2025-08-25 0 18.86 18.86 18.92 18.74 18.95 3,596,000 67,814,970 18.858 18.41 18.41 18.47 18.29 18.50 3,683,784 18.409 1.45%
2025-08-22 0 18.59 18.58 18.61 18.38 18.78 4,276,000 79,213,480 18.525 18.15 18.14 18.17 17.94 18.33 4,380,384 18.084 -0.80%
2025-08-21 0 18.74 18.72 18.79 18.68 18.90 1,522,000 28,571,320 18.772 18.29 18.27 18.34 18.23 18.45 1,559,154 18.325 0.05%
2025-08-20 0 18.73 18.73 18.77 18.55 18.83 1,774,285 33,160,118 18.689 18.28 18.28 18.32 18.11 18.38 1,817,598 18.244 -0.05%
2025-08-19 0 18.74 18.71 18.74 18.62 19.05 2,176,000 40,952,380 18.820 18.29 18.26 18.29 18.18 18.60 2,229,120 18.372 -1.06%
2025-08-18 0 18.94 18.94 18.95 18.50 19.32 5,582,000 105,969,920 18.984 18.49 18.49 18.50 18.06 18.86 5,718,266 18.532 3.50%
2025-08-15 0 18.30 18.29 18.30 18.09 18.30 1,226,020 22,330,161 18.214 17.86 17.85 17.86 17.66 17.86 1,255,949 17.780 0.60%
2025-08-14 0 18.19 18.18 18.19 18.07 18.32 2,882,000 52,470,540 18.206 17.76 17.75 17.76 17.64 17.88 2,952,354 17.772 0.11%
2025-08-13 0 18.17 18.15 18.17 18.00 18.19 2,806,000 50,833,660 18.116 17.74 17.72 17.74 17.57 17.76 2,874,499 17.684 0.94%
2025-08-12 0 18.00 17.99 18.00 17.82 18.02 2,334,280 41,885,635 17.944 17.57 17.56 17.57 17.40 17.59 2,391,264 17.516 0.84%
2025-08-11 0 17.85 17.83 17.90 17.75 17.90 1,422,000 25,334,840 17.816 17.42 17.41 17.47 17.33 17.47 1,456,713 17.392 0.17%
2025-08-08 0 17.82 17.82 17.83 17.80 17.96 1,020,000 18,223,074 17.866 17.40 17.40 17.41 17.38 17.53 1,044,900 17.440 -0.83%
2025-08-07 0 17.97 17.96 17.97 17.81 17.98 1,028,000 18,404,490 17.903 17.54 17.53 17.54 17.39 17.55 1,053,095 17.477 0.34%
2025-08-06 0 17.91 17.91 17.96 17.90 18.04 1,351,000 24,242,310 17.944 17.48 17.48 17.53 17.47 17.61 1,383,980 17.516 -0.11%
2025-08-05 0 17.93 17.90 17.93 17.72 17.93 1,538,333 27,460,494 17.851 17.50 17.47 17.50 17.30 17.50 1,575,886 17.425 1.01%
2025-08-04 0 17.75 17.74 17.76 17.71 18.12 2,358,000 41,967,100 17.798 17.33 17.32 17.34 17.29 17.69 2,415,563 17.374 -1.06%
2025-08-01 0 17.94 17.94 17.98 17.90 18.56 2,986,000 54,428,360 18.228 17.51 17.51 17.55 17.47 18.12 3,058,893 17.793 -0.77%
2025-07-31 0 18.08 18.06 18.08 17.84 18.32 5,948,000 107,290,160 18.038 17.65 17.63 17.65 17.41 17.88 6,093,200 17.608 -1.31%
2025-07-30 0 18.32 18.30 18.40 18.04 18.66 6,304,300 116,279,372 18.444 17.88 17.86 17.96 17.61 18.22 6,458,198 18.005 1.10%
2025-07-29 0 18.12 18.04 18.12 17.96 18.34 5,350,000 96,604,880 18.057 17.69 17.61 17.69 17.53 17.90 5,480,602 17.627 -1.41%
2025-07-28 0 18.38 18.36 18.38 18.22 18.38 1,672,184 30,624,079 18.314 17.94 17.92 17.94 17.79 17.94 1,713,005 17.877 0.77%
2025-07-25 0 18.24 18.24 18.30 18.24 18.72 2,676,000 49,330,840 18.435 17.81 17.81 17.86 17.81 18.27 2,741,326 17.995 -1.94%
2025-07-24 0 18.60 18.58 18.60 18.34 18.62 1,699,199 31,435,117 18.500 18.16 18.14 18.16 17.90 18.18 1,740,679 18.059 1.75%
2025-07-23 0 18.28 18.26 18.28 18.18 18.48 1,420,184 26,043,219 18.338 17.84 17.82 17.84 17.75 18.04 1,454,853 17.901 -0.65%
2025-07-22 0 18.40 18.36 18.40 18.20 18.44 1,870,000 34,287,040 18.335 17.96 17.92 17.96 17.77 18.00 1,915,650 17.898 0.77%
2025-07-21 0 18.26 18.22 18.26 17.98 18.30 1,520,000 27,642,800 18.186 17.82 17.79 17.82 17.55 17.86 1,557,106 17.753 1.00%
2025-07-18 0 18.08 18.06 18.08 18.04 18.14 1,026,000 18,553,400 18.083 17.65 17.63 17.65 17.61 17.71 1,051,046 17.652 0.22%
2025-07-17 0 18.04 18.04 18.08 17.86 18.10 871,000 15,674,160 17.996 17.61 17.61 17.65 17.43 17.67 892,263 17.567 0.22%
2025-07-16 0 18.00 17.88 18.00 17.80 18.02 840,000 15,057,560 17.926 17.57 17.45 17.57 17.38 17.59 860,506 17.498 0.45%
2025-07-15 0 17.92 17.84 17.94 17.68 18.14 1,654,001 29,574,937 17.881 17.49 17.41 17.51 17.26 17.71 1,694,378 17.455 -1.10%
2025-07-14 0 18.12 18.08 18.12 18.04 18.20 947,500 17,169,590 18.121 17.69 17.65 17.69 17.61 17.77 970,630 17.689 0.67%
2025-07-11 0 18.00 18.00 18.02 17.88 18.14 1,576,000 28,440,400 18.046 17.57 17.57 17.59 17.45 17.71 1,614,473 17.616 0.56%
2025-07-10 0 17.90 17.88 17.90 17.60 17.94 1,322,000 23,553,120 17.816 17.47 17.45 17.47 17.18 17.51 1,354,272 17.392 1.59%
2025-07-09 0 17.62 17.56 17.62 17.54 17.74 1,456,000 25,688,240 17.643 17.20 17.14 17.20 17.12 17.32 1,491,543 17.223 0.00%
2025-07-08 0 17.62 17.62 17.68 17.50 17.70 1,188,000 20,897,600 17.591 17.20 17.20 17.26 17.08 17.28 1,217,001 17.171 -0.68%
2025-07-07 0 17.74 17.62 17.74 17.54 17.74 1,006,000 17,739,240 17.633 17.32 17.20 17.32 17.12 17.32 1,030,558 17.213 -0.11%
2025-07-04 0 17.76 17.70 17.76 17.54 17.76 1,378,000 24,326,640 17.654 17.34 17.28 17.34 17.12 17.34 1,411,639 17.233 0.68%
2025-07-03 0 17.64 17.62 17.66 17.56 17.70 1,042,338 18,389,862 17.643 17.22 17.20 17.24 17.14 17.28 1,067,783 17.222 0.34%
2025-07-02 0 17.58 17.56 17.58 17.40 17.60 1,206,000 21,162,320 17.548 17.16 17.14 17.16 16.99 17.18 1,235,440 17.129 1.03%
2025-06-30 0 17.40 17.36 17.42 17.28 17.46 566,000 9,830,000 17.367 16.99 16.95 17.00 16.87 17.04 579,817 16.954 0.00%
2025-06-27 0 17.40 17.28 17.40 17.26 17.50 1,446,000 25,088,920 17.351 16.99 16.87 16.99 16.85 17.08 1,481,299 16.937 0.00%
2025-06-26 0 17.40 17.40 17.44 17.40 17.54 642,300 11,222,226 17.472 16.99 16.99 17.02 16.99 17.12 657,980 17.056 -0.46%
2025-06-25 0 17.48 17.48 17.50 17.24 17.48 832,500 14,456,100 17.365 17.06 17.06 17.08 16.83 17.06 852,823 16.951 1.04%
2025-06-24 0 17.30 17.26 17.30 17.12 17.30 734,300 12,649,052 17.226 16.89 16.85 16.89 16.71 16.89 752,225 16.816 1.65%
2025-06-23 0 17.02 17.00 17.08 16.92 17.08 1,080,000 18,375,800 17.015 16.61 16.59 16.67 16.52 16.67 1,106,365 16.609 -0.82%
2025-06-20 0 17.16 17.10 17.16 16.94 17.20 374,980 6,419,357 17.119 16.75 16.69 16.75 16.54 16.79 384,134 16.711 1.30%
2025-06-19 0 16.94 16.94 17.06 16.90 17.40 1,110,000 18,910,360 17.036 16.54 16.54 16.65 16.50 16.99 1,137,097 16.630 -2.53%
2025-06-18 0 17.38 17.32 17.38 17.28 17.60 1,020,000 17,731,580 17.384 16.97 16.91 16.97 16.87 17.18 1,044,900 16.970 -0.91%
2025-06-17 0 17.54 17.52 17.58 17.52 17.88 690,000 12,181,500 17.654 17.12 17.10 17.16 17.10 17.45 706,844 17.234 -0.45%
2025-06-16 0 17.62 17.60 17.62 17.56 17.78 926,000 16,337,000 17.643 17.20 17.18 17.20 17.14 17.36 948,605 17.222 -0.25%
2025-06-13 0 18.10 18.06 18.10 17.94 18.20 1,556,000 28,061,480 18.034 17.24 17.20 17.24 17.09 17.34 1,633,347 17.180 -0.33%
2025-06-12 0 18.16 18.08 18.16 17.92 18.16 1,588,000 28,659,080 18.047 17.30 17.22 17.30 17.07 17.30 1,666,938 17.193 0.78%
2025-06-11 0 18.02 17.98 18.02 17.92 18.06 972,292 17,495,026 17.994 17.17 17.13 17.17 17.07 17.20 1,020,624 17.142 0.90%
2025-06-10 0 17.86 17.86 17.98 17.76 18.16 2,226,000 39,920,920 17.934 17.01 17.01 17.13 16.92 17.30 2,336,652 17.085 -1.00%
2025-06-09 0 18.04 17.94 18.04 17.80 18.04 2,300,000 41,254,440 17.937 17.19 17.09 17.19 16.96 17.19 2,414,331 17.087 0.89%
2025-06-06 0 17.88 17.78 17.88 17.66 17.88 1,086,000 19,273,160 17.747 17.03 16.94 17.03 16.82 17.03 1,139,984 16.907 0.00%
2025-06-05 0 17.88 17.88 17.90 17.76 17.92 1,300,060 23,163,244 17.817 17.03 17.03 17.05 16.92 17.07 1,364,685 16.973 -0.22%
2025-06-04 0 17.92 17.90 17.92 17.56 17.94 2,030,000 36,174,720 17.820 17.07 17.05 17.07 16.73 17.09 2,130,909 16.976 1.13%
2025-06-03 0 17.72 17.58 17.72 17.42 17.74 1,616,337 28,489,704 17.626 16.88 16.75 16.88 16.60 16.90 1,696,684 16.791 2.19%
2025-06-02 0 17.34 17.26 17.34 16.86 17.44 682,000 11,662,800 17.101 16.52 16.44 16.52 16.06 16.61 715,902 16.291 -0.57%
2025-05-30 0 17.44 17.44 17.50 17.40 17.64 1,628,000 28,547,800 17.536 16.61 16.61 16.67 16.58 16.80 1,708,926 16.705 -0.57%
2025-05-29 0 17.54 17.50 17.54 17.26 17.54 1,462,000 25,440,200 17.401 16.71 16.67 16.71 16.44 16.71 1,534,675 16.577 1.62%
2025-05-28 0 17.26 17.18 17.26 17.16 17.34 506,600 8,720,784 17.214 16.44 16.37 16.44 16.35 16.52 531,783 16.399 0.23%
2025-05-27 0 17.22 17.16 17.24 17.02 17.34 1,274,300 21,849,542 17.146 16.40 16.35 16.42 16.21 16.52 1,337,644 16.334 0.47%
2025-05-26 0 17.14 17.14 17.18 17.06 17.48 1,500,000 25,869,740 17.246 16.33 16.33 16.37 16.25 16.65 1,574,564 16.430 -1.61%
2025-05-23 0 17.42 17.26 17.42 17.22 17.64 2,416,000 42,170,000 17.454 16.60 16.44 16.60 16.40 16.80 2,536,097 16.628 0.46%
2025-05-22 0 17.34 17.26 17.36 17.24 17.62 1,248,000 21,705,200 17.392 16.52 16.44 16.54 16.42 16.79 1,310,037 16.568 -1.25%
2025-05-21 0 17.56 17.50 17.56 17.44 17.56 716,000 12,546,080 17.522 16.73 16.67 16.73 16.61 16.73 751,592 16.693 0.69%
2025-05-20 0 17.44 17.42 17.44 17.32 17.50 1,324,000 23,063,960 17.420 16.61 16.60 16.61 16.50 16.67 1,389,815 16.595 0.46%
2025-05-19 0 17.36 17.32 17.36 17.16 17.36 980,000 16,938,720 17.284 16.54 16.50 16.54 16.35 16.54 1,028,715 16.466 1.05%
2025-05-16 0 17.18 17.18 17.20 17.10 17.20 852,000 14,593,760 17.129 16.37 16.37 16.39 16.29 16.39 894,352 16.318 -0.12%
2025-05-15 0 17.20 17.10 17.20 17.10 17.24 920,000 15,793,600 17.167 16.39 16.29 16.39 16.29 16.42 965,732 16.354 0.12%
2025-05-14 0 17.18 17.18 17.20 17.04 17.22 930,000 15,908,760 17.106 16.37 16.37 16.39 16.23 16.40 976,229 16.296 0.94%
2025-05-13 0 17.02 17.00 17.02 17.02 17.30 806,000 13,860,760 17.197 16.21 16.19 16.21 16.21 16.48 846,065 16.383 -0.93%
2025-05-12 0 17.18 17.18 17.22 17.06 17.22 928,000 15,908,600 17.143 16.37 16.37 16.40 16.25 16.40 974,130 16.331 0.82%
2025-05-09 0 17.04 17.02 17.04 17.00 17.14 318,000 5,421,880 17.050 16.23 16.21 16.23 16.19 16.33 333,807 16.243 0.24%
2025-05-08 0 17.00 17.00 17.06 17.00 17.22 524,000 8,975,120 17.128 16.19 16.19 16.25 16.19 16.40 550,048 16.317 -0.58%
2025-05-07 0 17.10 17.10 17.16 17.06 17.22 1,070,000 18,333,400 17.134 16.29 16.29 16.35 16.25 16.40 1,123,189 16.323 0.23%
2025-05-06 0 17.06 17.04 17.06 16.86 17.14 1,073,000 18,270,440 17.027 16.25 16.23 16.25 16.06 16.33 1,126,338 16.221 1.31%
2025-05-02 0 16.84 16.80 16.84 16.70 16.94 192,000 3,216,160 16.751 16.04 16.00 16.04 15.91 16.14 201,544 15.958 -0.71%
2025-04-30 0 16.96 16.90 16.96 16.60 16.98 1,751,628 29,595,338 16.896 16.16 16.10 16.16 15.81 16.18 1,838,700 16.096 2.54%
2025-04-29 0 16.54 16.50 16.56 16.50 16.74 796,000 13,200,200 16.583 15.76 15.72 15.78 15.72 15.95 835,568 15.798 -1.78%
2025-04-28 0 16.84 16.80 16.84 16.58 16.84 618,000 10,323,440 16.705 16.04 16.00 16.04 15.79 16.04 648,720 15.914 0.60%
2025-04-25 0 16.74 16.68 16.74 16.66 16.84 354,000 5,928,480 16.747 15.95 15.89 15.95 15.87 16.04 371,597 15.954 0.00%
2025-04-24 0 16.74 16.68 16.74 16.68 16.86 276,000 4,624,360 16.755 15.95 15.89 15.95 15.89 16.06 289,720 15.961 -0.48%
2025-04-23 0 16.82 16.68 16.82 16.68 16.84 574,176 9,630,431 16.773 16.02 15.89 16.02 15.89 16.04 602,718 15.978 0.48%
2025-04-22 0 16.74 16.72 16.74 16.54 16.86 1,194,136 19,888,534 16.655 15.95 15.93 15.95 15.76 16.06 1,253,495 15.866 0.97%
2025-04-17 0 16.58 16.58 16.60 16.52 16.66 290,000 4,813,160 16.597 15.79 15.79 15.81 15.74 15.87 304,416 15.811 0.36%
2025-04-16 0 16.52 16.50 16.58 16.46 16.78 436,000 7,219,240 16.558 15.74 15.72 15.79 15.68 15.99 457,673 15.774 -1.20%
2025-04-15 0 16.72 16.70 16.72 16.58 16.84 448,000 7,496,200 16.733 15.93 15.91 15.93 15.79 16.04 470,270 15.940 -0.36%
2025-04-14 0 16.78 16.76 16.82 16.74 16.84 498,000 8,361,760 16.791 15.99 15.97 16.02 15.95 16.04 522,755 15.996 0.96%
2025-04-11 0 16.62 16.60 16.62 16.56 16.76 491,912 8,192,535 16.654 15.83 15.81 15.83 15.78 15.97 516,364 15.866 -0.36%
2025-04-10 0 16.68 16.64 16.68 16.64 16.86 1,584,000 26,549,400 16.761 15.89 15.85 15.89 15.85 16.06 1,662,739 15.967 0.72%
2025-04-09 0 16.56 16.50 16.56 15.90 16.56 1,258,000 20,453,560 16.259 15.78 15.72 15.78 15.15 15.78 1,320,534 15.489 1.72%
2025-04-08 0 16.28 16.22 16.28 16.00 16.30 1,754,000 28,366,200 16.172 15.51 15.45 15.51 15.24 15.53 1,841,190 15.406 2.26%
2025-04-07 0 15.92 15.82 15.92 15.76 16.88 5,192,000 84,421,520 16.260 15.17 15.07 15.17 15.01 16.08 5,450,089 15.490 -8.92%
2025-04-03 0 17.48 17.40 17.50 17.24 17.48 616,000 10,723,960 17.409 16.65 16.58 16.67 16.42 16.65 646,621 16.585 -0.11%
2025-04-02 0 17.50 17.42 17.52 17.34 17.54 718,000 12,528,880 17.450 16.67 16.60 16.69 16.52 16.71 753,691 16.623 0.23%
2025-04-01 0 17.46 17.40 17.46 17.00 17.46 1,440,000 25,008,000 17.367 16.63 16.58 16.63 16.19 16.63 1,511,581 16.544 2.71%
2025-03-31 0 17.00 17.00 17.12 17.00 17.28 1,842,000 31,490,480 17.096 16.19 16.19 16.31 16.19 16.46 1,933,564 16.286 -1.62%
2025-03-28 0 17.28 17.28 17.34 17.24 17.58 1,254,000 21,756,640 17.350 16.46 16.46 16.52 16.42 16.75 1,316,335 16.528 -1.37%
2025-03-27 0 17.52 17.46 17.52 17.30 17.52 910,500 15,870,100 17.430 16.69 16.63 16.69 16.48 16.69 955,760 16.605 0.46%
2025-03-26 0 17.44 17.36 17.44 17.30 17.46 1,322,000 22,958,880 17.367 16.61 16.54 16.61 16.48 16.63 1,387,715 16.544 0.81%
2025-03-25 0 17.30 17.30 17.36 17.24 17.40 998,300 17,297,968 17.327 16.48 16.48 16.54 16.42 16.58 1,047,925 16.507 -0.57%
2025-03-24 0 17.40 17.36 17.40 17.22 17.60 2,542,000 44,180,040 17.380 16.58 16.54 16.58 16.40 16.77 2,668,360 16.557 -0.91%
2025-03-21 0 17.56 17.56 17.62 17.56 18.26 4,087,160 72,892,672 17.835 16.73 16.73 16.79 16.73 17.40 4,290,329 16.990 -1.90%
2025-03-20 0 17.90 17.88 17.90 17.74 17.96 1,427,000 25,523,580 17.886 17.05 17.03 17.05 16.90 17.11 1,497,935 17.039 0.56%
2025-03-19 0 17.80 17.78 17.80 17.76 17.92 2,374,310 42,340,894 17.833 16.96 16.94 16.96 16.92 17.07 2,492,335 16.988 0.34%
2025-03-18 0 17.74 17.74 17.78 17.72 17.98 4,243,004 75,649,950 17.829 16.90 16.90 16.94 16.88 17.13 4,453,920 16.985 -0.67%
2025-03-17 0 17.86 17.86 17.90 17.86 18.24 2,806,000 50,494,090 17.995 17.01 17.01 17.05 17.01 17.38 2,945,484 17.143 -1.87%
2025-03-14 0 18.20 18.18 18.20 17.60 18.30 3,664,000 66,271,520 18.087 17.34 17.32 17.34 16.77 17.43 3,846,134 17.231 -0.98%
2025-03-13 0 18.38 18.38 18.44 18.16 18.72 1,296,000 23,797,360 18.362 17.51 17.51 17.57 17.30 17.83 1,360,423 17.493 -1.18%
2025-03-12 0 18.60 18.54 18.62 18.56 18.86 2,366,316 44,231,809 18.692 17.72 17.66 17.74 17.68 17.97 2,483,943 17.807 0.00%
2025-03-11 0 18.60 18.58 18.62 18.04 18.64 3,000,576 55,359,308 18.450 17.72 17.70 17.74 17.19 17.76 3,149,732 17.576 1.64%
2025-03-10 0 18.30 18.28 18.34 17.92 18.44 2,728,000 49,587,600 18.177 17.43 17.41 17.47 17.07 17.57 2,863,606 17.316 2.23%
2025-03-07 0 17.90 17.86 17.90 17.80 18.04 984,000 17,659,216 17.946 17.05 17.01 17.05 16.96 17.19 1,032,914 17.097 -0.11%
2025-03-06 0 17.92 17.86 17.94 17.70 17.92 1,998,000 35,594,920 17.815 17.07 17.01 17.09 16.86 17.07 2,097,319 16.972 1.01%
2025-03-05 0 17.74 17.70 17.74 17.66 17.86 880,000 15,609,120 17.738 16.90 16.86 16.90 16.82 17.01 923,744 16.898 0.23%
2025-03-04 0 17.70 17.58 17.72 17.50 17.78 944,000 16,630,680 17.617 16.86 16.75 16.88 16.67 16.94 990,925 16.783 0.57%
2025-03-03 0 17.60 17.60 17.70 17.56 17.88 854,000 15,111,560 17.695 16.77 16.77 16.86 16.73 17.03 896,452 16.857 -1.01%
2025-02-28 0 17.78 17.60 17.78 17.60 18.08 2,236,179 39,792,313 17.795 16.94 16.77 16.94 16.77 17.22 2,347,337 16.952 -1.77%
2025-02-27 0 18.10 18.10 18.14 18.00 18.16 2,490,000 44,985,120 18.066 17.24 17.24 17.28 17.15 17.30 2,613,776 17.211 0.33%
2025-02-26 0 18.04 17.98 18.06 17.78 18.06 1,174,500 21,031,720 17.907 17.19 17.13 17.20 16.94 17.20 1,232,883 17.059 1.23%
2025-02-25 0 17.82 17.78 17.82 17.60 18.04 2,428,000 43,224,320 17.802 16.98 16.94 16.98 16.77 17.19 2,548,694 16.959 -1.55%
2025-02-24 0 18.10 18.04 18.10 17.80 18.10 1,070,000 19,238,722 17.980 17.24 17.19 17.24 16.96 17.24 1,123,189 17.129 1.34%
2025-02-21 0 17.86 17.86 17.88 17.82 18.08 1,261,800 22,560,692 17.880 17.01 17.01 17.03 16.98 17.22 1,324,523 17.033 -0.89%
2025-02-20 0 18.02 17.98 18.02 17.86 18.12 1,238,000 22,349,800 18.053 17.17 17.13 17.17 17.01 17.26 1,299,540 17.198 0.45%
2025-02-19 0 17.94 17.90 17.94 17.80 17.98 1,041,496 18,650,359 17.907 17.09 17.05 17.09 16.96 17.13 1,093,268 17.059 -0.11%
2025-02-18 0 17.96 17.94 17.96 17.82 18.08 1,172,740 21,070,097 17.967 17.11 17.09 17.11 16.98 17.22 1,231,036 17.116 -0.11%
2025-02-17 0 17.98 17.92 17.98 17.80 18.12 1,492,000 26,795,720 17.960 17.13 17.07 17.13 16.96 17.26 1,566,166 17.109 0.45%
2025-02-14 0 17.90 17.86 17.90 17.64 17.90 1,392,000 24,774,160 17.798 17.05 17.01 17.05 16.80 17.05 1,461,195 16.955 1.13%
2025-02-13 0 17.70 17.54 17.70 17.50 17.94 2,244,000 39,730,800 17.705 16.86 16.71 16.86 16.67 17.09 2,355,547 16.867 0.34%
2025-02-12 0 17.64 17.64 17.66 17.52 17.82 2,622,000 46,187,200 17.615 16.80 16.80 16.82 16.69 16.98 2,752,337 16.781 -1.01%
2025-02-11 0 17.82 17.74 17.82 17.74 17.90 872,000 15,513,640 17.791 16.98 16.90 16.98 16.90 17.05 915,346 16.948 -0.45%
2025-02-10 0 17.90 17.88 17.92 17.70 17.94 1,140,000 20,350,200 17.851 17.05 17.03 17.07 16.86 17.09 1,196,668 17.006 1.13%
2025-02-07 0 17.70 17.70 17.86 17.70 17.92 1,912,500 34,052,400 17.805 16.86 16.86 17.01 16.86 17.07 2,007,569 16.962 -0.56%
2025-02-06 0 17.80 17.76 17.80 17.62 17.88 1,266,000 22,469,560 17.748 16.96 16.92 16.96 16.79 17.03 1,328,932 16.908 0.68%
2025-02-05 0 17.68 17.66 17.70 17.46 17.78 1,028,000 18,172,640 17.678 16.84 16.82 16.86 16.63 16.94 1,079,101 16.841 -1.01%
2025-02-04 0 17.86 17.82 17.86 17.64 18.10 1,354,000 24,182,760 17.860 17.01 16.98 17.01 16.80 17.24 1,421,306 17.014 0.34%
2025-02-03 0 17.80 17.76 17.80 17.36 17.82 1,072,500 18,928,590 17.649 16.96 16.92 16.96 16.54 16.98 1,125,813 16.813 1.83%
2025-01-28 0 17.48 17.46 17.54 17.34 17.58 102,300 1,785,704 17.456 16.65 16.63 16.71 16.52 16.75 107,385 16.629 -0.34%
2025-01-27 0 17.54 17.48 17.54 17.36 17.62 2,189,000 38,323,402 17.507 16.71 16.65 16.71 16.54 16.79 2,297,813 16.678 1.04%
2025-01-24 0 17.36 17.32 17.38 17.28 17.46 536,000 9,316,840 17.382 16.54 16.50 16.56 16.46 16.63 562,644 16.559 0.46%
2025-01-23 0 17.28 17.28 17.32 17.26 17.50 474,000 8,232,160 17.367 16.46 16.46 16.50 16.44 16.67 497,562 16.545 0.00%
2025-01-22 0 17.28 17.24 17.28 17.18 17.38 622,000 10,722,742 17.239 16.46 16.42 16.46 16.37 16.56 652,919 16.423 -0.58%
2025-01-21 0 17.38 17.34 17.38 17.32 17.48 462,000 8,026,658 17.374 16.56 16.52 16.56 16.50 16.65 484,966 16.551 0.35%
2025-01-20 0 17.32 17.30 17.32 17.30 17.52 804,000 13,986,092 17.396 16.50 16.48 16.50 16.48 16.69 843,966 16.572 -0.12%
2025-01-17 0 17.34 17.34 17.38 17.24 17.44 492,000 8,542,200 17.362 16.52 16.52 16.56 16.42 16.61 516,457 16.540 0.00%
2025-01-16 0 17.34 17.30 17.34 17.22 17.60 1,110,000 19,289,360 17.378 16.52 16.48 16.52 16.40 16.77 1,165,177 16.555 0.00%
2025-01-15 0 17.34 17.32 17.34 17.28 17.60 792,000 13,784,080 17.404 16.52 16.50 16.52 16.46 16.77 831,370 16.580 -1.81%
2025-01-14 0 17.66 17.58 17.66 17.02 17.66 989,872 17,316,168 17.493 16.82 16.75 16.82 16.21 16.82 1,039,078 16.665 3.15%
2025-01-13 0 17.12 17.10 17.12 16.96 17.28 807,872 13,842,352 17.134 16.31 16.29 16.31 16.16 16.46 848,031 16.323 0.00%
2025-01-10 0 17.12 17.10 17.14 17.08 17.28 694,000 11,917,240 17.172 16.31 16.29 16.33 16.27 16.46 728,498 16.359 -0.47%
2025-01-09 0 17.20 17.20 17.28 17.10 17.36 790,438 13,616,969 17.227 16.39 16.39 16.46 16.29 16.54 829,730 16.411 -0.58%
2025-01-08 0 17.30 17.26 17.30 17.12 17.48 990,000 17,093,880 17.267 16.48 16.44 16.48 16.31 16.65 1,039,212 16.449 -1.26%
2025-01-07 0 17.52 17.46 17.52 17.40 17.74 1,426,000 24,933,400 17.485 16.69 16.63 16.69 16.58 16.90 1,496,885 16.657 -1.13%
2025-01-06 0 17.72 17.62 17.76 17.60 17.80 1,008,000 17,821,680 17.680 16.88 16.79 16.92 16.77 16.96 1,058,107 16.843 0.57%
2025-01-03 0 17.62 17.52 17.62 17.50 17.86 1,718,000 30,405,340 17.698 16.79 16.69 16.79 16.67 17.01 1,803,400 16.860 -1.01%
2025-01-02 0 17.80 17.78 17.80 17.62 18.16 2,128,000 38,004,320 17.859 16.96 16.94 16.96 16.79 17.30 2,233,781 17.013 -2.20%
2024-12-31 0 18.20 18.18 18.20 18.10 18.26 396,000 7,208,800 18.204 17.34 17.32 17.34 17.24 17.40 415,685 17.342 0.33%
2024-12-30 0 18.14 18.12 18.22 18.14 18.36 868,000 15,836,760 18.245 17.28 17.26 17.36 17.28 17.49 911,147 17.381 -0.33%
2024-12-27 0 18.20 18.14 18.22 18.08 18.28 1,164,000 21,155,896 18.175 17.34 17.28 17.36 17.22 17.41 1,221,861 17.314 0.00%
2024-12-24 0 18.20 18.16 18.24 18.04 18.24 792,000 14,394,920 18.175 17.34 17.30 17.38 17.19 17.38 831,370 17.315 0.44%
2024-12-23 0 18.12 18.08 18.12 17.98 18.16 894,000 16,139,800 18.053 17.26 17.22 17.26 17.13 17.30 938,440 17.199 0.78%
2024-12-20 0 17.98 17.98 18.08 17.98 18.20 688,041 12,432,012 18.069 17.13 17.13 17.22 17.13 17.34 722,243 17.213 -0.99%
2024-12-19 0 18.16 18.06 18.16 17.80 18.16 1,396,293 25,173,463 18.029 17.30 17.20 17.30 16.96 17.30 1,465,701 17.175 1.00%
2024-12-18 0 17.98 17.98 18.04 17.90 18.16 1,308,000 23,598,680 18.042 17.13 17.13 17.19 17.05 17.30 1,373,019 17.187 -0.11%
2024-12-17 0 18.00 17.94 18.00 17.82 18.08 2,194,000 39,459,720 17.985 17.15 17.09 17.15 16.98 17.22 2,303,062 17.134 0.11%
2024-12-16 0 17.98 17.98 18.00 17.92 18.22 1,578,433 28,465,894 18.034 17.13 17.13 17.15 17.07 17.36 1,656,895 17.180 -1.32%
2024-12-13 0 18.22 18.12 18.22 18.04 18.38 1,910,000 34,736,760 18.187 17.36 17.26 17.36 17.19 17.51 2,004,944 17.326 -0.76%
2024-12-12 0 18.36 18.36 18.46 18.20 18.48 2,682,500 49,330,270 18.390 17.49 17.49 17.59 17.34 17.60 2,815,844 17.519 0.88%
2024-12-11 0 18.20 18.20 18.22 18.16 18.34 1,480,000 27,018,160 18.256 17.34 17.34 17.36 17.30 17.47 1,553,569 17.391 0.00%
2024-12-10 0 18.20 18.18 18.20 18.10 18.72 2,482,000 45,640,720 18.389 17.34 17.32 17.34 17.24 17.83 2,605,378 17.518 -0.66%
2024-12-09 0 18.32 18.32 18.36 18.02 18.36 1,679,000 30,548,194 18.194 17.45 17.45 17.49 17.17 17.49 1,762,461 17.333 0.99%
2024-12-06 0 18.14 18.12 18.14 17.94 18.24 1,210,000 21,922,680 18.118 17.28 17.26 17.28 17.09 17.38 1,270,148 17.260 0.78%
2024-12-05 0 18.00 17.98 18.06 17.94 18.08 886,000 15,944,840 17.996 17.15 17.13 17.20 17.09 17.22 930,042 17.144 -0.77%
2024-12-04 0 18.14 18.08 18.14 18.04 18.26 672,000 12,191,600 18.142 17.28 17.22 17.28 17.19 17.40 705,404 17.283 0.00%
2024-12-03 0 18.14 18.14 18.18 18.14 18.24 960,000 17,444,360 18.171 17.28 17.28 17.32 17.28 17.38 1,007,721 17.311 -0.98%
2024-12-02 0 18.32 18.26 18.34 18.14 18.42 852,000 15,526,160 18.223 17.45 17.40 17.47 17.28 17.55 894,352 17.360 1.22%
2024-11-29 0 18.10 18.10 18.16 18.04 18.32 1,018,000 18,511,880 18.185 17.24 17.24 17.30 17.19 17.45 1,068,604 17.323 0.00%
2024-11-28 0 18.10 18.04 18.10 18.02 18.18 642,000 11,622,376 18.103 17.24 17.19 17.24 17.17 17.32 673,913 17.246 -0.22%
2024-11-27 0 18.14 18.14 18.18 17.80 18.22 928,117 16,753,230 18.051 17.28 17.28 17.32 16.96 17.36 974,253 17.196 0.89%
2024-11-26 0 17.98 17.96 17.98 17.70 18.04 1,429,000 25,619,820 17.928 17.13 17.11 17.13 16.86 17.19 1,500,034 17.079 1.58%
2024-11-25 0 17.70 17.68 17.76 17.64 17.96 1,326,000 23,649,720 17.835 16.86 16.84 16.92 16.80 17.11 1,391,914 16.991 0.00%
2024-11-22 0 17.70 17.68 17.70 17.66 18.10 2,386,000 42,728,840 17.908 16.86 16.84 16.86 16.82 17.24 2,504,606 17.060 -1.99%
2024-11-21 0 18.06 18.04 18.08 18.04 18.20 1,062,000 19,208,960 18.088 17.20 17.19 17.22 17.19 17.34 1,114,791 17.231 -0.22%
2024-11-20 0 18.10 18.10 18.14 18.00 18.24 912,000 16,545,054 18.142 17.24 17.24 17.28 17.15 17.38 957,335 17.282 0.00%
2024-11-19 0 18.10 18.06 18.10 17.94 18.18 1,022,000 18,448,040 18.051 17.24 17.20 17.24 17.09 17.32 1,072,803 17.196 0.56%
2024-11-18 0 18.00 18.00 18.04 17.96 18.38 3,134,201 56,932,720 18.165 17.15 17.15 17.19 17.11 17.51 3,289,999 17.305 -0.44%
2024-11-15 0 18.08 18.08 18.18 18.04 18.30 1,188,000 21,582,446 18.167 17.22 17.22 17.32 17.19 17.43 1,247,054 17.307 -0.44%
2024-11-14 0 18.16 18.08 18.16 18.06 18.74 2,219,054 40,678,534 18.331 17.30 17.22 17.30 17.20 17.85 2,329,361 17.463 -3.09%
2024-11-13 0 18.74 18.74 18.76 18.52 18.92 1,564,000 29,161,880 18.646 17.85 17.85 17.87 17.64 18.02 1,641,745 17.763 -0.95%
2024-11-12 0 18.92 18.82 18.94 18.68 19.26 2,301,590 43,595,749 18.942 18.02 17.93 18.04 17.80 18.35 2,416,000 18.045 0.53%
2024-11-11 0 18.82 18.70 18.82 18.54 18.88 1,352,300 25,300,492 18.709 17.93 17.81 17.93 17.66 17.99 1,419,522 17.823 -0.84%
2024-11-08 0 18.98 18.96 18.98 18.88 19.44 1,832,000 35,043,560 19.129 18.08 18.06 18.08 17.99 18.52 1,923,067 18.223 -0.63%
2024-11-07 0 19.10 19.10 19.12 18.52 19.12 2,533,000 48,124,580 18.999 18.20 18.20 18.21 17.64 18.21 2,658,913 18.099 2.14%
2024-11-06 0 18.70 18.70 18.74 18.52 18.92 1,942,000 36,368,160 18.727 17.81 17.81 17.85 17.64 18.02 2,038,535 17.840 -0.11%
2024-11-05 0 18.72 18.72 18.74 18.40 18.74 1,756,000 32,667,592 18.603 17.83 17.83 17.85 17.53 17.85 1,843,289 17.722 1.41%
2024-11-04 0 18.46 18.44 18.46 18.38 18.54 1,132,000 20,883,720 18.449 17.59 17.57 17.59 17.51 17.66 1,188,271 17.575 0.65%
2024-11-01 0 18.34 18.34 18.44 18.20 18.56 3,050,000 56,015,000 18.366 17.47 17.47 17.57 17.34 17.68 3,201,613 17.496 0.33%
2024-10-31 0 18.28 18.26 18.30 18.20 18.70 2,042,000 37,386,920 18.309 17.41 17.40 17.43 17.34 17.81 2,143,506 17.442 0.00%
2024-10-30 0 18.28 18.26 18.28 18.20 18.76 2,246,300 41,336,474 18.402 17.41 17.40 17.41 17.34 17.87 2,357,961 17.531 -2.14%
2024-10-29 0 18.68 18.62 18.68 18.60 19.16 1,351,244 25,387,568 18.788 17.80 17.74 17.80 17.72 18.25 1,418,413 17.899 -0.95%
2024-10-28 0 18.86 18.82 18.86 18.46 18.88 2,078,000 38,905,640 18.723 17.97 17.93 17.97 17.59 17.99 2,181,295 17.836 -1.15%
2024-10-25 0 19.08 19.08 19.14 18.96 19.30 1,010,560 19,335,918 19.134 18.18 18.18 18.23 18.06 18.39 1,060,794 18.228 0.21%
2024-10-24 0 19.04 19.00 19.04 18.86 19.34 1,488,000 28,376,400 19.070 18.14 18.10 18.14 17.97 18.42 1,561,967 18.167 -1.04%
2024-10-23 0 19.24 19.22 19.24 19.18 19.42 2,651,300 51,113,856 19.279 18.33 18.31 18.33 18.27 18.50 2,783,094 18.366 0.10%
2024-10-22 0 19.22 19.22 19.24 19.12 19.48 1,950,000 37,541,880 19.252 18.31 18.31 18.33 18.21 18.56 2,046,933 18.341 0.63%
2024-10-21 0 19.10 19.10 19.26 19.06 19.54 1,664,000 32,125,640 19.306 18.20 18.20 18.35 18.16 18.61 1,746,716 18.392 -1.75%
2024-10-18 0 19.44 19.34 19.44 18.70 19.46 2,184,000 41,735,240 19.110 18.52 18.42 18.52 17.81 18.54 2,292,565 18.205 3.96%
2024-10-17 0 18.70 18.68 18.70 18.66 19.44 2,147,948 40,561,986 18.884 17.81 17.80 17.81 17.78 18.52 2,254,720 17.990 -1.58%
2024-10-16 0 19.00 18.98 19.00 18.56 19.36 3,215,291 61,053,749 18.989 18.10 18.08 18.10 17.68 18.44 3,375,120 18.089 0.85%
2024-10-15 0 18.84 18.74 18.84 18.62 19.60 2,491,000 47,397,464 19.027 17.95 17.85 17.95 17.74 18.67 2,614,825 18.126 -1.76%
2024-10-14 0 19.62 19.60 19.62 19.20 19.94 2,260,000 44,269,939 19.588 18.27 18.25 18.27 17.88 18.57 2,427,044 18.240 -2.14%
2024-10-10 0 20.05 20.05 20.15 19.60 20.55 2,852,000 57,441,080 20.141 18.67 18.67 18.76 18.25 19.14 3,062,800 18.754 1.37%
2024-10-09 0 19.78 19.62 19.78 19.44 21.25 5,726,000 114,795,050 20.048 18.42 18.27 18.42 18.10 19.79 6,149,227 18.668 -5.36%
2024-10-08 0 20.90 20.85 20.90 20.70 24.00 9,842,700 214,825,805 21.826 19.46 19.41 19.46 19.28 22.35 10,570,205 20.324 -10.30%
2024-10-07 0 23.30 23.20 23.30 22.00 23.30 2,895,348 66,546,187 22.984 21.70 21.60 21.70 20.49 21.70 3,109,352 21.402 8.62%
2024-10-04 0 21.45 21.45 21.50 20.60 21.50 1,636,000 34,566,818 21.129 19.97 19.97 20.02 19.18 20.02 1,756,922 19.675 3.37%
2024-10-03 0 20.75 20.70 20.75 19.82 21.50 2,408,000 49,847,480 20.701 19.32 19.28 19.32 18.46 20.02 2,585,983 19.276 -2.58%
2024-10-02 0 21.30 21.25 21.30 20.20 21.45 3,021,337 63,476,042 21.009 19.83 19.79 19.83 18.81 19.97 3,244,653 19.563 3.40%
2024-09-30 0 20.60 20.55 20.60 19.70 20.90 5,238,937 107,177,671 20.458 19.18 19.14 19.18 18.34 19.46 5,626,163 19.050 5.64%
2024-09-27 0 19.50 19.46 19.50 18.56 19.70 3,038,300 58,560,074 19.274 18.16 18.12 18.16 17.28 18.34 3,262,870 17.947 4.95%
2024-09-26 0 18.58 18.58 18.62 17.96 18.68 1,365,500 25,118,550 18.395 17.30 17.30 17.34 16.72 17.39 1,466,428 17.129 3.45%
2024-09-25 0 17.96 17.90 17.96 17.90 18.66 2,114,000 38,567,540 18.244 16.72 16.67 16.72 16.67 17.38 2,270,252 16.988 -0.55%
2024-09-24 0 18.06 18.02 18.08 17.40 18.10 1,718,000 30,537,120 17.775 16.82 16.78 16.84 16.20 16.85 1,844,983 16.551 3.32%
2024-09-23 0 17.48 17.48 17.50 17.30 17.76 1,370,093 24,064,244 17.564 16.28 16.28 16.30 16.11 16.54 1,471,361 16.355 0.81%
2024-09-20 0 17.34 17.34 17.36 17.18 17.38 1,072,000 18,489,320 17.248 16.15 16.15 16.17 16.00 16.18 1,151,235 16.060 0.58%
2024-09-19 0 17.24 17.22 17.24 16.86 17.26 948,000 16,254,520 17.146 16.05 16.03 16.05 15.70 16.07 1,018,070 15.966 3.48%
2024-09-17 0 16.66 16.62 16.66 16.62 17.22 222,000 3,739,440 16.844 15.51 15.48 15.51 15.48 16.03 238,409 15.685 -3.25%
2024-09-16 0 17.22 17.22 17.40 17.08 17.32 12,000 206,360 17.197 16.03 16.03 16.20 15.90 16.13 12,887 16.013 -0.23%
2024-09-13 0 17.26 17.24 17.26 17.02 17.36 560,000 9,623,080 17.184 16.07 16.05 16.07 15.85 16.17 601,391 16.001 1.17%
2024-09-12 0 17.06 17.04 17.06 17.00 17.42 656,000 11,216,760 17.099 15.89 15.87 15.89 15.83 16.22 704,487 15.922 -0.81%
2024-09-11 0 17.20 17.14 17.26 17.08 17.28 1,080,000 18,542,960 17.169 16.02 15.96 16.07 15.90 16.09 1,159,826 15.988 0.00%
2024-09-10 0 17.20 17.20 17.28 17.18 17.58 834,000 14,394,240 17.259 16.02 16.02 16.09 16.00 16.37 895,644 16.071 -2.16%
2024-09-09 0 17.58 17.42 17.62 17.22 17.72 1,376,000 23,943,060 17.400 16.37 16.22 16.41 16.03 16.50 1,477,704 16.203 -0.79%
2024-09-05 0 17.72 17.70 17.72 17.70 18.02 1,460,000 26,067,502 17.854 16.50 16.48 16.50 16.48 16.78 1,567,913 16.626 -1.23%
2024-09-04 0 17.94 17.94 17.96 17.92 18.28 1,470,000 26,513,920 18.037 16.71 16.71 16.72 16.69 17.02 1,578,652 16.795 -1.86%
2024-09-03 0 18.28 18.26 18.30 18.20 18.42 626,000 11,440,920 18.276 17.02 17.00 17.04 16.95 17.15 672,270 17.018 -0.11%
2024-09-02 0 18.30 18.26 18.30 18.26 19.44 2,436,000 44,986,160 18.467 17.04 17.00 17.04 17.00 18.10 2,616,052 17.196 -5.86%
2024-08-30 0 19.44 19.44 19.54 19.34 19.74 548,390 10,707,701 19.526 18.10 18.10 18.20 18.01 18.38 588,923 18.182 0.10%
2024-08-29 0 19.42 19.28 19.46 19.14 19.44 402,599 7,772,732 19.306 18.08 17.95 18.12 17.82 18.10 432,356 17.978 1.15%
2024-08-28 0 19.20 19.18 19.30 19.12 19.36 220,000 4,230,680 19.230 17.88 17.86 17.97 17.80 18.03 236,261 17.907 0.00%
2024-08-27 0 19.20 19.14 19.20 19.12 19.32 374,000 7,170,920 19.174 17.88 17.82 17.88 17.80 17.99 401,644 17.854 -0.21%
2024-08-26 0 19.24 19.22 19.28 19.04 19.30 234,000 4,489,640 19.186 17.92 17.90 17.95 17.73 17.97 251,296 17.866 0.00%
2024-08-23 0 19.24 19.22 19.40 19.20 19.40 284,000 5,475,684 19.281 17.92 17.90 18.06 17.88 18.06 304,991 17.954 -0.82%
2024-08-22 0 19.40 19.32 19.40 19.28 19.56 272,000 5,263,400 19.351 18.06 17.99 18.06 17.95 18.21 292,104 18.019 -1.02%
2024-08-21 0 19.60 19.50 19.64 19.50 19.78 206,000 4,033,880 19.582 18.25 18.16 18.29 18.16 18.42 221,226 18.234 -0.81%
2024-08-20 0 19.76 19.70 19.76 19.68 19.90 160,000 3,160,040 19.750 18.40 18.34 18.40 18.33 18.53 171,826 18.391 -0.80%
2024-08-19 0 19.92 19.90 19.94 19.68 20.00 488,000 9,690,800 19.858 18.55 18.53 18.57 18.33 18.62 524,070 18.491 0.61%
2024-08-16 0 19.80 19.76 19.80 19.70 19.82 158,000 3,123,000 19.766 18.44 18.40 18.44 18.34 18.46 169,678 18.405 1.02%
2024-08-15 0 19.60 19.50 19.66 19.46 19.74 392,000 7,665,760 19.556 18.25 18.16 18.31 18.12 18.38 420,974 18.210 0.41%
2024-08-14 0 19.52 19.52 19.70 19.52 19.94 392,000 7,707,090 19.661 18.18 18.18 18.34 18.18 18.57 420,974 18.308 -2.20%
2024-08-13 0 19.96 19.84 19.96 19.80 20.30 544,000 10,827,160 19.903 18.59 18.47 18.59 18.44 18.90 584,209 18.533 -0.94%
2024-08-12 0 20.15 20.00 20.15 19.70 20.40 635,400 12,799,640 20.144 18.76 18.62 18.76 18.34 19.00 682,364 18.758 1.97%
2024-08-09 0 19.76 19.76 19.80 19.72 20.00 308,000 6,108,280 19.832 18.40 18.40 18.44 18.36 18.62 330,765 18.467 -0.20%
2024-08-08 0 19.80 19.74 19.90 19.80 20.10 508,000 10,122,286 19.926 18.44 18.38 18.53 18.44 18.72 545,548 18.554 -0.50%
2024-08-07 0 19.90 19.90 20.00 19.76 20.20 414,000 8,227,726 19.874 18.53 18.53 18.62 18.40 18.81 444,600 18.506 -0.50%
2024-08-06 0 20.00 19.74 20.00 19.64 20.45 674,000 13,369,200 19.836 18.62 18.38 18.62 18.29 19.04 723,817 18.470 2.77%
2024-08-05 0 19.46 19.40 19.46 19.38 19.98 582,000 11,412,640 19.609 18.12 18.06 18.12 18.05 18.60 625,017 18.260 -1.12%
2024-08-02 0 19.68 19.64 19.78 19.60 19.98 412,000 8,155,800 19.796 18.33 18.29 18.42 18.25 18.60 442,452 18.433 -0.40%
2024-08-01 0 19.76 19.76 19.80 19.54 20.05 1,168,026 23,104,110 19.780 18.40 18.40 18.44 18.20 18.67 1,254,358 18.419 -0.70%
2024-07-31 0 19.90 19.88 19.90 19.38 19.94 785,796 15,542,288 19.779 18.53 18.51 18.53 18.05 18.57 843,877 18.418 2.79%
2024-07-30 0 19.36 19.26 19.38 19.20 19.52 440,000 8,492,960 19.302 18.03 17.93 18.05 17.88 18.18 472,522 17.974 -0.10%
2024-07-29 0 19.38 19.36 19.38 19.32 20.10 1,126,000 22,140,120 19.663 18.05 18.03 18.05 17.99 18.72 1,209,226 18.309 -3.82%
2024-07-26 0 20.15 20.10 20.20 20.00 20.40 314,000 6,315,700 20.114 18.76 18.72 18.81 18.62 19.00 337,209 18.729 0.50%
2024-07-25 0 20.05 20.00 20.10 19.92 20.40 420,000 8,416,160 20.038 18.67 18.62 18.72 18.55 19.00 451,044 18.659 -0.50%
2024-07-24 0 20.15 20.15 20.20 20.05 20.55 888,000 18,013,200 20.285 18.76 18.76 18.81 18.67 19.14 953,635 18.889 -0.74%
2024-07-23 0 20.30 20.30 20.45 20.25 21.75 1,748,487 36,757,919 21.023 18.90 18.90 19.04 18.86 20.25 1,877,723 19.576 -3.56%
2024-07-22 0 21.05 21.00 21.05 20.75 21.15 716,000 15,025,400 20.985 19.60 19.55 19.60 19.32 19.69 768,922 19.541 0.96%
2024-07-19 0 20.85 20.75 20.85 20.75 21.05 400,000 8,350,100 20.875 19.41 19.32 19.41 19.32 19.60 429,565 19.438 -0.48%
2024-07-18 0 20.95 20.95 21.15 20.85 21.10 436,000 9,153,800 20.995 19.51 19.51 19.69 19.41 19.65 468,226 19.550 0.24%
2024-07-17 0 20.90 20.75 20.90 20.40 20.90 658,000 13,641,900 20.732 19.46 19.32 19.46 19.00 19.46 706,635 19.305 0.97%
2024-07-16 0 20.70 20.65 20.70 20.65 21.00 576,000 11,971,700 20.784 19.28 19.23 19.28 19.23 19.55 618,574 19.354 -0.48%
2024-07-15 0 20.80 20.80 20.85 20.50 20.95 786,000 16,322,100 20.766 19.37 19.37 19.41 19.09 19.51 844,096 19.337 0.73%
2024-07-12 0 20.65 20.65 20.85 20.50 20.80 454,000 9,361,300 20.620 19.23 19.23 19.41 19.09 19.37 487,557 19.200 0.00%
2024-07-11 0 20.65 20.60 20.65 20.20 20.65 679,216 13,914,806 20.487 19.23 19.18 19.23 18.81 19.23 729,419 19.077 2.74%
2024-07-10 0 20.10 20.10 20.25 20.10 20.50 516,000 10,453,100 20.258 18.72 18.72 18.86 18.72 19.09 554,139 18.864 -2.43%
2024-07-09 0 20.60 20.50 20.60 20.10 20.60 360,000 7,354,800 20.430 19.18 19.09 19.18 18.72 19.18 386,609 19.024 1.23%
2024-07-08 0 20.35 20.35 20.40 20.30 20.65 476,000 9,738,000 20.458 18.95 18.95 19.00 18.90 19.23 511,183 19.050 -2.40%
2024-07-05 0 20.85 20.80 20.85 20.35 20.90 228,000 4,701,000 20.618 19.41 19.37 19.41 18.95 19.46 244,852 19.199 1.21%
2024-07-04 0 20.60 20.55 20.60 20.60 21.10 326,400 6,759,380 20.709 19.18 19.14 19.18 19.18 19.65 350,525 19.284 -1.20%
2024-07-03 0 20.85 20.75 20.90 20.65 21.10 261,600 5,450,560 20.835 19.41 19.32 19.46 19.23 19.65 280,936 19.401 0.48%
2024-07-02 0 20.75 20.65 20.75 20.60 21.00 444,000 9,220,900 20.768 19.32 19.23 19.32 19.18 19.55 476,817 19.338 0.48%
2024-06-28 0 20.65 20.65 20.80 20.55 21.00 171,202 3,563,620 20.815 19.23 19.23 19.37 19.14 19.55 183,856 19.383 0.24%
2024-06-27 0 20.60 20.45 20.60 20.45 20.80 458,000 9,427,200 20.583 19.18 19.04 19.18 19.04 19.37 491,852 19.167 -0.96%
2024-06-26 0 20.80 20.75 20.80 20.45 20.80 626,100 12,925,858 20.645 19.37 19.32 19.37 19.04 19.37 672,377 19.224 0.73%
2024-06-25 0 20.65 20.60 20.75 20.60 21.10 410,000 8,490,000 20.707 19.23 19.18 19.32 19.18 19.65 440,304 19.282 0.00%
2024-06-24 0 20.65 20.65 20.85 20.50 21.20 704,000 14,559,300 20.681 19.23 19.23 19.41 19.09 19.74 756,035 19.257 -1.20%
2024-06-21 0 20.90 20.90 21.00 20.90 21.40 692,045 14,583,931 21.074 19.46 19.46 19.55 19.46 19.93 743,196 19.623 -2.79%
2024-06-20 0 21.50 21.30 21.60 21.20 21.85 556,000 11,936,300 21.468 20.02 19.83 20.11 19.74 20.35 597,096 19.991 -1.60%
2024-06-19 0 21.85 21.75 21.90 21.35 21.90 286,000 6,210,900 21.716 20.35 20.25 20.39 19.88 20.39 307,139 20.222 2.10%
2024-06-18 0 21.40 21.40 21.65 21.00 21.60 265,104 5,673,904 21.403 19.93 19.93 20.16 19.55 20.11 284,699 19.930 0.94%
2024-06-17 0 21.20 21.00 21.20 20.95 21.55 564,000 11,961,500 21.208 19.74 19.55 19.74 19.51 20.07 605,687 19.749 0.00%
2024-06-14 0 21.20 21.20 21.35 21.20 21.50 238,000 5,083,700 21.360 19.74 19.74 19.88 19.74 20.02 255,591 19.890 -0.70%
2024-06-13 0 21.35 21.05 21.35 20.90 21.50 974,000 20,578,900 21.128 19.88 19.60 19.88 19.46 20.02 1,045,991 19.674 1.53%
2024-06-12 0 21.85 21.85 22.00 21.85 22.50 540,000 11,913,900 22.063 19.58 19.58 19.71 19.58 20.16 602,602 19.771 -1.35%
2024-06-11 0 22.15 22.15 22.20 22.10 22.90 1,452,100 32,513,530 22.391 19.85 19.85 19.89 19.80 20.52 1,620,442 20.065 -4.32%
2024-06-07 0 23.15 23.05 23.15 22.80 23.35 616,300 14,254,045 23.128 20.75 20.66 20.75 20.43 20.92 687,748 20.726 0.87%
2024-06-06 0 22.95 22.85 22.95 22.70 23.00 308,000 7,040,000 22.857 20.57 20.48 20.57 20.34 20.61 343,707 20.483 1.32%
2024-06-05 0 22.65 22.60 22.75 22.60 23.30 370,000 8,471,700 22.896 20.30 20.25 20.39 20.25 20.88 412,894 20.518 -2.16%
2024-06-04 0 23.15 22.95 23.15 22.60 23.25 546,000 12,514,600 22.921 20.75 20.57 20.75 20.25 20.83 609,298 20.539 2.89%
2024-06-03 0 22.50 22.45 22.55 22.25 22.90 640,150 14,485,584 22.628 20.16 20.12 20.21 19.94 20.52 714,363 20.278 1.12%
2024-05-31 0 22.25 22.20 22.35 22.25 23.10 418,000 9,483,400 22.688 19.94 19.89 20.03 19.94 20.70 466,459 20.331 -1.77%
2024-05-30 0 22.65 22.65 22.70 22.60 22.95 324,000 7,365,700 22.734 20.30 20.30 20.34 20.25 20.57 361,561 20.372 -0.66%
2024-05-29 0 22.80 22.80 22.90 22.80 23.45 672,000 15,538,200 23.122 20.43 20.43 20.52 20.43 21.01 749,905 20.720 -2.15%
2024-05-28 0 23.30 23.25 23.45 23.25 23.75 647,277 15,185,479 23.461 20.88 20.83 21.01 20.83 21.28 722,316 21.023 0.00%
2024-05-27 0 23.30 23.10 23.30 22.15 23.30 799,011 18,326,202 22.936 20.88 20.70 20.88 19.85 20.88 891,641 20.553 4.02%
2024-05-24 0 22.40 22.35 22.40 22.40 22.85 853,660 19,277,114 22.582 20.07 20.03 20.07 20.07 20.48 952,625 20.236 -0.67%
2024-05-23 0 22.55 22.55 22.60 22.55 23.05 456,345 10,375,017 22.735 20.21 20.21 20.25 20.21 20.66 509,249 20.373 -1.74%
2024-05-22 0 22.95 22.90 23.10 22.85 23.45 617,783 14,256,722 23.077 20.57 20.52 20.70 20.48 21.01 689,403 20.680 -0.86%
2024-05-21 0 23.15 23.15 23.25 23.15 23.95 943,170 22,021,848 23.349 20.75 20.75 20.83 20.75 21.46 1,052,512 20.923 -2.94%
2024-05-20 0 23.85 23.80 23.85 23.10 24.20 1,238,000 29,598,800 23.909 21.37 21.33 21.37 20.70 21.69 1,381,522 21.425 1.27%
2024-05-17 0 23.55 23.45 23.60 23.10 23.70 1,398,000 32,779,300 23.447 21.10 21.01 21.15 20.70 21.24 1,560,071 21.011 0.86%
2024-05-16 0 23.35 23.35 23.40 22.75 23.90 3,208,000 75,288,150 23.469 20.92 20.92 20.97 20.39 21.42 3,579,905 21.031 1.30%
2024-05-14 0 23.05 23.00 23.05 22.95 23.30 1,482,000 34,288,600 23.137 20.66 20.61 20.66 20.57 20.88 1,653,809 20.733 0.22%
2024-05-13 0 23.00 22.95 23.00 22.55 23.10 992,690 22,720,894 22.888 20.61 20.57 20.61 20.21 20.70 1,107,773 20.510 0.88%
2024-05-10 0 22.80 22.60 22.80 21.95 22.80 1,470,000 32,986,300 22.440 20.43 20.25 20.43 19.67 20.43 1,640,418 20.108 4.11%
2024-05-09 0 21.90 21.80 21.90 21.45 21.90 680,206 14,788,521 21.741 19.62 19.54 19.62 19.22 19.62 759,063 19.483 2.10%
2024-05-08 0 21.45 21.35 21.45 21.20 21.80 994,261 21,318,687 21.442 19.22 19.13 19.22 19.00 19.54 1,109,526 19.214 -0.92%
2024-05-07 0 21.65 21.65 21.70 21.55 21.90 796,000 17,286,400 21.717 19.40 19.40 19.45 19.31 19.62 888,281 19.461 -1.14%
2024-05-06 0 21.90 21.85 21.90 21.25 21.90 1,110,000 24,066,400 21.681 19.62 19.58 19.62 19.04 19.62 1,238,683 19.429 2.58%
2024-05-03 0 21.35 21.35 21.40 21.15 21.90 218,000 4,651,700 21.338 19.13 19.13 19.18 18.95 19.62 243,273 19.121 -2.51%
2024-05-02 0 21.90 21.55 21.90 20.90 21.90 286,000 6,166,300 21.560 19.62 19.31 19.62 18.73 19.62 319,156 19.321 4.78%
2024-04-30 0 20.90 20.90 20.95 20.85 21.35 833,351 17,524,960 21.030 18.73 18.73 18.77 18.68 19.13 929,962 18.845 -0.95%
2024-04-29 0 21.10 21.05 21.10 20.85 21.40 718,000 15,196,374 21.165 18.91 18.86 18.91 18.68 19.18 801,238 18.966 0.72%
2024-04-26 0 20.95 20.85 20.95 20.50 21.05 996,396 20,828,171 20.904 18.77 18.68 18.77 18.37 18.86 1,111,909 18.732 0.24%
2024-04-25 0 20.90 20.70 20.90 20.45 20.90 1,082,274 22,475,551 20.767 18.73 18.55 18.73 18.33 18.73 1,207,742 18.610 2.20%
2024-04-24 0 20.45 20.45 20.50 20.30 20.70 643,296 13,203,786 20.525 18.33 18.33 18.37 18.19 18.55 717,874 18.393 -0.24%
2024-04-23 0 20.50 20.40 20.50 20.25 20.65 876,100 17,951,632 20.490 18.37 18.28 18.37 18.15 18.50 977,667 18.362 -0.24%
2024-04-22 0 20.55 20.50 20.65 20.35 20.70 1,290,513 26,524,142 20.553 18.42 18.37 18.50 18.24 18.55 1,440,123 18.418 0.98%
2024-04-19 0 20.35 20.35 20.50 20.05 20.55 1,462,219 29,765,267 20.356 18.24 18.24 18.37 17.97 18.42 1,631,735 18.241 0.74%
2024-04-18 0 20.20 20.15 20.25 19.88 20.40 862,545 17,405,294 20.179 18.10 18.06 18.15 17.81 18.28 962,540 18.083 1.61%
2024-04-17 0 19.88 19.86 19.88 19.68 19.94 1,208,000 23,952,840 19.829 17.81 17.80 17.81 17.64 17.87 1,348,044 17.769 0.40%
2024-04-16 0 19.80 19.64 19.80 19.48 19.82 878,697 17,294,831 19.682 17.74 17.60 17.74 17.46 17.76 980,565 17.638 0.92%
2024-04-15 0 19.62 19.62 19.68 19.40 19.88 516,000 10,128,480 19.629 17.58 17.58 17.64 17.38 17.81 575,820 17.590 1.45%
2024-04-12 0 19.34 19.34 19.44 19.34 19.66 646,161 12,564,553 19.445 17.33 17.33 17.42 17.33 17.62 721,071 17.425 -1.23%
2024-04-11 0 19.58 19.52 19.58 19.16 19.60 430,000 8,374,920 19.477 17.55 17.49 17.55 17.17 17.56 479,850 17.453 0.82%
2024-04-10 0 19.42 19.36 19.42 19.32 19.56 557,940 10,830,965 19.412 17.40 17.35 17.40 17.31 17.53 622,622 17.396 0.21%
2024-04-09 0 19.38 19.36 19.38 19.04 19.38 482,299 9,264,466 19.209 17.37 17.35 17.37 17.06 17.37 538,212 17.213 1.79%
2024-04-08 0 19.04 19.02 19.04 18.86 19.22 964,000 18,387,080 19.074 17.06 17.04 17.06 16.90 17.22 1,075,757 17.092 3.03%
2024-04-05 0 18.48 18.48 18.52 18.48 19.20 520,000 9,700,280 18.654 16.56 16.56 16.60 16.56 17.21 580,284 16.716 -3.95%
2024-04-03 0 19.24 19.22 19.24 19.22 19.42 972,000 18,767,740 19.308 17.24 17.22 17.24 17.22 17.40 1,084,684 17.302 -0.31%
2024-04-02 0 19.30 19.28 19.30 19.28 19.76 957,020 18,587,424 19.422 17.29 17.28 17.29 17.28 17.71 1,067,968 17.404 0.31%
2024-03-28 0 19.24 19.24 19.34 19.10 19.44 1,256,426 24,208,393 19.268 17.24 17.24 17.33 17.12 17.42 1,402,084 17.266 0.10%
2024-03-27 0 19.22 19.22 19.36 19.22 19.54 1,199,000 23,237,760 19.381 17.22 17.22 17.35 17.22 17.51 1,338,000 17.368 -0.93%
2024-03-26 0 19.40 19.40 19.54 19.24 19.54 960,000 18,643,520 19.420 17.38 17.38 17.51 17.24 17.51 1,071,293 17.403 0.83%
2024-03-25 0 19.24 19.24 19.28 19.24 19.78 1,092,000 21,166,560 19.383 17.24 17.24 17.28 17.24 17.73 1,218,596 17.370 -1.84%
2024-03-22 0 19.60 19.60 19.64 19.60 20.00 892,250 17,600,210 19.726 17.56 17.56 17.60 17.56 17.92 995,689 17.676 -1.90%
2024-03-21 0 19.98 19.96 19.98 19.96 20.15 480,000 9,617,020 20.035 17.90 17.89 17.90 17.89 18.06 535,647 17.954 0.10%
2024-03-20 0 19.96 19.96 20.10 19.92 20.35 1,774,000 35,470,440 19.995 17.89 17.89 18.01 17.85 18.24 1,979,660 17.917 -0.70%
2024-03-19 0 20.10 20.10 20.15 20.10 20.70 1,300,023 26,529,318 20.407 18.01 18.01 18.06 18.01 18.55 1,450,735 18.287 -1.95%
2024-03-18 0 20.50 20.50 20.60 20.40 21.25 3,520,000 72,543,850 20.609 18.37 18.37 18.46 18.28 19.04 3,928,075 18.468 -5.53%
2024-03-15 0 21.70 21.60 21.70 21.20 21.70 1,452,000 31,119,100 21.432 19.45 19.36 19.45 19.00 19.45 1,620,331 19.205 1.64%
2024-03-14 0 21.35 21.35 21.50 21.35 21.60 516,000 11,071,200 21.456 19.13 19.13 19.27 19.13 19.36 575,820 19.227 0.71%
2024-03-13 0 21.20 21.20 21.40 21.15 21.55 496,000 10,579,500 21.330 19.00 19.00 19.18 18.95 19.31 553,501 19.114 -2.08%
2024-03-12 0 21.65 21.55 21.70 20.95 21.65 659,100 14,117,075 21.419 19.40 19.31 19.45 18.77 19.40 735,510 19.194 3.84%
2024-03-11 0 20.85 20.85 20.95 20.65 21.25 692,000 14,529,300 20.996 18.68 18.68 18.77 18.50 19.04 772,224 18.815 0.24%
2024-03-08 0 20.80 20.80 20.90 20.75 21.10 164,000 3,428,400 20.905 18.64 18.64 18.73 18.59 18.91 183,013 18.733 0.48%
2024-03-07 0 20.70 20.65 20.90 20.70 21.35 332,000 6,961,100 20.967 18.55 18.50 18.73 18.55 19.13 370,489 18.789 -2.13%
2024-03-06 0 21.15 21.15 21.30 20.75 21.40 878,000 18,596,800 21.181 18.95 18.95 19.09 18.59 19.18 979,787 18.980 2.17%
2024-03-05 0 20.70 20.70 20.90 20.70 21.40 656,323 13,811,548 21.044 18.55 18.55 18.73 18.55 19.18 732,411 18.858 -3.50%
2024-03-04 0 21.45 21.30 21.45 20.90 21.50 729,582 15,509,446 21.258 19.22 19.09 19.22 18.73 19.27 814,163 19.050 1.18%
2024-03-01 0 21.20 21.20 21.25 20.30 21.25 1,628,000 34,113,200 20.954 19.00 19.00 19.04 18.19 19.04 1,816,735 18.777 3.92%
2024-02-29 0 20.40 20.25 20.40 20.00 20.45 704,000 14,215,600 20.193 18.28 18.15 18.28 17.92 18.33 785,615 18.095 1.49%
2024-02-28 0 20.10 20.00 20.15 20.00 20.95 408,000 8,328,600 20.413 18.01 17.92 18.06 17.92 18.77 455,300 18.293 -2.43%
2024-02-27 0 20.60 20.60 20.85 20.25 20.80 438,000 8,966,800 20.472 18.46 18.46 18.68 18.15 18.64 488,777 18.345 0.98%
2024-02-26 0 20.40 20.40 20.60 20.40 21.05 500,207 10,365,449 20.722 18.28 18.28 18.46 18.28 18.86 558,196 18.570 -1.92%
2024-02-23 0 20.80 20.80 20.85 20.75 21.10 528,500 11,041,650 20.892 18.64 18.64 18.68 18.59 18.91 589,769 18.722 -0.24%
2024-02-22 0 20.85 20.85 20.90 20.55 20.95 458,800 9,522,940 20.756 18.68 18.68 18.73 18.42 18.77 511,989 18.600 1.71%
2024-02-21 0 20.50 20.40 20.50 20.15 20.85 564,000 11,598,550 20.565 18.37 18.28 18.37 18.06 18.68 629,385 18.428 1.99%
2024-02-20 0 20.10 20.10 20.25 19.94 20.45 832,000 16,829,000 20.227 18.01 18.01 18.15 17.87 18.33 928,454 18.126 0.25%
2024-02-19 0 20.05 20.05 20.20 20.00 20.30 214,000 4,305,400 20.119 17.97 17.97 18.10 17.92 18.19 238,809 18.029 -1.23%
2024-02-16 0 20.30 20.00 20.30 19.62 20.30 62,000 1,245,620 20.091 18.19 17.92 18.19 17.58 18.19 69,188 18.003 3.57%
2024-02-15 0 19.60 19.60 19.68 19.36 19.70 148,000 2,880,680 19.464 17.56 17.56 17.64 17.35 17.65 165,158 17.442 -0.20%
2024-02-14 0 19.64 19.60 19.64 19.62 20.00 56,000 1,104,080 19.716 17.60 17.56 17.60 17.58 17.92 62,492 17.668 -2.29%
2024-02-09 0 20.10 19.76 20.00 19.70 20.15 42,000 835,260 19.887 18.01 17.71 17.92 17.65 18.06 46,869 17.821 -0.50%
2024-02-08 0 20.20 20.10 20.30 20.00 20.45 282,000 5,737,000 20.344 18.10 18.01 18.19 17.92 18.33 314,692 18.231 1.30%
2024-02-07 0 19.94 19.92 19.96 19.94 20.30 406,000 8,174,140 20.133 17.87 17.85 17.89 17.87 18.19 453,068 18.042 0.00%
2024-02-06 0 19.94 19.94 20.00 19.42 20.20 531,151 10,594,258 19.946 17.87 17.87 17.92 17.40 18.10 592,728 17.874 2.15%
2024-02-05 0 19.52 19.52 19.60 18.82 19.78 1,012,687 19,480,032 19.236 17.49 17.49 17.56 16.86 17.73 1,130,088 17.238 1.04%
2024-02-02 0 19.32 19.28 19.40 19.00 19.58 906,400 17,455,968 19.259 17.31 17.28 17.38 17.03 17.55 1,011,479 17.258 0.00%
2024-02-01 0 19.32 19.30 19.32 19.00 19.60 278,000 5,377,960 19.345 17.31 17.29 17.31 17.03 17.56 310,229 17.335 1.47%
2024-01-31 0 19.04 19.04 19.14 18.86 19.50 384,000 7,330,040 19.089 17.06 17.06 17.15 16.90 17.47 428,517 17.106 -0.52%
2024-01-30 0 19.14 19.14 19.36 19.14 19.80 564,000 11,057,519 19.606 17.15 17.15 17.35 17.15 17.74 629,385 17.569 -3.82%
2024-01-29 0 19.90 19.86 20.10 19.90 20.35 446,000 8,955,940 20.081 17.83 17.80 18.01 17.83 18.24 497,705 17.994 0.00%
2024-01-26 0 19.90 19.90 20.05 19.80 20.45 394,600 7,905,220 20.034 17.83 17.83 17.97 17.74 18.33 440,346 17.952 -1.73%
2024-01-25 0 20.25 20.25 20.40 19.62 20.40 908,000 18,195,360 20.039 18.15 18.15 18.28 17.58 18.28 1,013,265 17.957 2.79%
2024-01-24 0 19.70 19.68 19.84 19.22 19.88 572,000 11,185,696 19.555 17.65 17.64 17.78 17.22 17.81 638,312 17.524 1.13%
2024-01-23 0 19.48 19.46 19.48 18.60 19.66 462,472 8,972,236 19.401 17.46 17.44 17.46 16.67 17.62 516,087 17.385 1.46%
2024-01-22 0 19.20 19.20 19.38 19.14 20.20 776,000 15,067,640 19.417 17.21 17.21 17.37 17.15 18.10 865,962 17.400 -4.95%
2024-01-19 0 20.20 19.92 20.20 19.78 20.20 871,370 17,445,641 20.021 18.10 17.85 18.10 17.73 18.10 972,388 17.941 1.41%
2024-01-18 0 19.92 19.84 19.98 19.60 20.20 928,000 18,389,260 19.816 17.85 17.78 17.90 17.56 18.10 1,035,583 17.757 -1.14%
2024-01-17 0 20.15 20.15 20.20 20.15 20.85 542,134 11,086,520 20.450 18.06 18.06 18.10 18.06 18.68 604,984 18.325 -2.89%
2024-01-16 0 20.75 20.70 20.75 20.70 21.15 534,000 11,139,500 20.860 18.59 18.55 18.59 18.55 18.95 595,907 18.693 -1.89%
2024-01-15 0 21.15 21.05 21.15 20.85 21.15 226,000 4,754,800 21.039 18.95 18.86 18.95 18.68 18.95 252,200 18.853 1.20%
2024-01-12 0 20.90 20.90 21.00 20.85 21.35 156,000 3,302,200 21.168 18.73 18.73 18.82 18.68 19.13 174,085 18.969 -1.42%
2024-01-11 0 21.20 21.10 21.20 20.90 21.25 230,000 4,866,600 21.159 19.00 18.91 19.00 18.73 19.04 256,664 18.961 0.71%
2024-01-10 0 21.05 21.05 21.20 21.05 21.30 240,400 5,099,126 21.211 18.86 18.86 19.00 18.86 19.09 268,270 19.007 -0.94%
2024-01-09 0 21.25 21.20 21.25 21.25 21.50 98,000 2,091,900 21.346 19.04 19.00 19.04 19.04 19.27 109,361 19.128 -0.70%
2024-01-08 0 21.40 21.20 21.45 21.20 21.60 436,000 9,328,400 21.395 19.18 19.00 19.22 19.00 19.36 486,546 19.173 -0.93%
2024-01-05 0 21.60 21.60 21.80 21.55 22.15 376,000 8,214,400 21.847 19.36 19.36 19.54 19.31 19.85 419,590 19.577 -1.82%
2024-01-04 0 22.00 22.00 22.10 21.60 22.10 586,000 12,885,100 21.988 19.71 19.71 19.80 19.36 19.80 653,935 19.704 0.46%
2024-01-03 0 21.90 21.90 22.00 21.90 22.05 630,000 13,849,350 21.983 19.62 19.62 19.71 19.62 19.76 703,036 19.699 -1.13%
2024-01-02 0 22.15 22.00 22.15 21.30 22.20 1,238,067 26,986,574 21.797 19.85 19.71 19.85 19.09 19.89 1,381,597 19.533 1.84%
2023-12-29 0 21.75 21.75 21.80 21.35 21.80 624,300 13,477,140 21.588 19.49 19.49 19.54 19.13 19.54 696,675 19.345 1.16%
2023-12-28 0 21.50 21.30 21.50 20.60 21.60 1,144,734 24,285,268 21.215 19.27 19.09 19.27 18.46 19.36 1,277,443 19.011 4.12%
2023-12-27 0 20.65 20.65 20.70 20.30 20.80 734,000 15,038,150 20.488 18.50 18.50 18.55 18.19 18.64 819,093 18.360 -0.24%
2023-12-22 0 20.70 20.60 20.70 20.50 20.90 954,500 19,733,175 20.674 18.55 18.46 18.55 18.37 18.73 1,065,156 18.526 -0.72%
2023-12-21 0 20.85 20.80 20.85 20.40 20.90 616,000 12,731,000 20.667 18.68 18.64 18.68 18.28 18.73 687,413 18.520 1.96%
2023-12-20 0 20.45 20.35 20.50 20.25 20.65 514,206 10,491,240 20.403 18.33 18.24 18.37 18.15 18.50 573,818 18.283 0.00%
2023-12-19 0 20.45 20.45 20.50 20.30 20.50 488,000 9,943,900 20.377 18.33 18.33 18.37 18.19 18.37 544,574 18.260 0.25%
2023-12-18 0 20.40 20.40 20.45 20.35 20.65 642,000 13,117,800 20.433 18.28 18.28 18.33 18.24 18.50 716,427 18.310 0.00%
2023-12-15 0 20.40 20.40 20.45 20.40 20.85 718,000 14,768,900 20.569 18.28 18.28 18.33 18.28 18.68 801,238 18.433 -0.24%
2023-12-14 0 20.45 20.45 20.50 20.25 20.70 568,000 11,636,800 20.487 18.33 18.33 18.37 18.15 18.55 633,848 18.359 0.00%
2023-12-13 0 20.45 20.40 20.55 20.20 20.75 396,000 8,079,600 20.403 18.33 18.28 18.42 18.10 18.59 441,908 18.283 0.49%
2023-12-12 0 20.35 20.35 20.55 20.10 20.55 496,000 10,099,300 20.361 18.24 18.24 18.42 18.01 18.42 553,501 18.246 0.49%
2023-12-11 0 20.25 20.25 20.40 20.15 20.60 746,000 15,169,100 20.334 18.15 18.15 18.28 18.06 18.46 832,484 18.221 -0.74%
2023-12-08 0 20.40 20.35 20.45 20.35 20.70 554,000 11,355,300 20.497 18.28 18.24 18.33 18.24 18.55 618,225 18.368 -0.24%
2023-12-07 0 20.45 20.45 20.65 20.35 21.05 910,000 18,773,730 20.630 18.33 18.33 18.50 18.24 18.86 1,015,497 18.487 -2.15%
2023-12-06 0 20.90 20.80 20.95 20.75 21.10 472,000 9,887,500 20.948 18.73 18.64 18.77 18.59 18.91 526,719 18.772 -0.48%
2023-12-05 0 21.00 21.00 21.20 21.00 21.70 1,164,000 24,621,776 21.153 18.82 18.82 19.00 18.82 19.45 1,298,943 18.955 -2.78%
2023-12-04 0 21.60 21.60 21.65 21.25 21.80 432,000 9,323,900 21.583 19.36 19.36 19.40 19.04 19.54 482,082 19.341 -0.23%
2023-12-01 0 21.65 21.55 21.70 21.55 22.00 162,000 3,523,690 21.751 19.40 19.31 19.45 19.31 19.71 180,781 19.492 0.46%
2023-11-30 0 21.55 21.55 21.70 21.35 21.85 570,884 12,318,812 21.578 19.31 19.31 19.45 19.13 19.58 637,067 19.337 -0.46%
2023-11-29 0 21.65 21.65 21.95 21.60 22.35 287,083 6,284,709 21.892 19.40 19.40 19.67 19.36 20.03 320,365 19.617 -3.35%
2023-11-28 0 22.40 22.35 22.50 22.20 22.60 302,000 6,774,000 22.430 20.07 20.03 20.16 19.89 20.25 337,011 20.100 0.67%
2023-11-27 0 22.25 22.25 22.45 22.25 22.90 516,400 11,595,945 22.455 19.94 19.94 20.12 19.94 20.52 576,266 20.123 -1.55%
2023-11-24 0 22.60 22.60 22.70 21.60 23.00 1,262,000 28,541,400 22.616 20.25 20.25 20.34 19.36 20.61 1,408,304 20.267 2.73%
2023-11-23 0 22.00 22.00 22.15 21.65 22.20 646,000 14,197,900 21.978 19.71 19.71 19.85 19.40 19.89 720,891 19.695 0.69%
2023-11-22 0 21.85 21.80 21.85 21.15 22.00 1,114,000 24,250,200 21.769 19.58 19.54 19.58 18.95 19.71 1,243,146 19.507 2.82%
2023-11-21 0 21.25 21.25 21.35 20.80 21.45 914,200 19,397,680 21.218 19.04 19.04 19.13 18.64 19.22 1,020,184 19.014 2.66%
2023-11-20 0 20.70 20.70 20.85 20.55 20.95 922,000 19,138,600 20.758 18.55 18.55 18.68 18.42 18.77 1,028,888 18.601 -0.24%
2023-11-17 0 20.75 20.65 20.85 20.55 21.10 574,000 11,945,300 20.811 18.59 18.50 18.68 18.42 18.91 640,544 18.649 0.00%
2023-11-16 0 20.75 20.55 20.75 20.55 20.85 363,052 7,503,623 20.668 18.59 18.42 18.59 18.42 18.68 405,141 18.521 -0.48%
2023-11-15 0 20.85 20.80 20.90 20.55 20.85 320,600 6,643,080 20.721 18.68 18.64 18.73 18.42 18.68 357,767 18.568 1.96%
2023-11-14 0 20.45 20.45 20.55 20.35 20.65 332,000 6,819,500 20.541 18.33 18.33 18.42 18.24 18.50 370,489 18.407 -0.73%
2023-11-13 0 20.60 20.50 20.60 20.00 20.60 418,000 8,459,750 20.239 18.46 18.37 18.46 17.92 18.46 466,459 18.136 1.23%
2023-11-10 0 20.35 20.35 20.40 20.35 20.55 246,000 5,036,824 20.475 18.24 18.24 18.28 18.24 18.42 274,519 18.348 -0.73%
2023-11-09 0 20.50 20.50 20.60 20.50 21.00 204,000 4,219,100 20.682 18.37 18.37 18.46 18.37 18.82 227,650 18.533 -1.44%
2023-11-08 0 20.80 20.70 20.80 20.80 21.35 426,000 8,980,400 21.081 18.64 18.55 18.64 18.64 19.13 475,386 18.891 -0.95%
2023-11-07 0 21.00 20.95 21.15 20.90 21.40 454,946 9,588,982 21.077 18.82 18.77 18.95 18.73 19.18 507,688 18.888 -1.87%
2023-11-06 0 21.40 21.35 21.40 21.05 21.50 410,000 8,724,000 21.278 19.18 19.13 19.18 18.86 19.27 457,531 19.068 1.66%
2023-11-03 0 21.05 20.85 21.05 20.45 21.05 350,000 7,264,900 20.757 18.86 18.68 18.86 18.33 18.86 390,576 18.600 1.94%
2023-11-02 0 20.65 20.60 20.80 20.55 21.00 162,000 3,359,700 20.739 18.50 18.46 18.64 18.42 18.82 180,781 18.584 -1.90%
2023-11-01 0 21.05 20.85 21.05 20.65 21.05 214,000 4,457,300 20.829 18.86 18.68 18.86 18.50 18.86 238,809 18.665 1.20%
2023-10-31 0 20.80 20.70 20.85 20.60 21.10 546,000 11,363,700 20.813 18.64 18.55 18.68 18.46 18.91 609,298 18.650 0.24%
2023-10-30 0 20.75 20.75 20.85 20.70 21.15 237,500 4,955,225 20.864 18.59 18.59 18.68 18.55 18.95 265,033 18.697 0.24%
2023-10-27 0 20.70 20.70 20.90 20.55 21.10 520,000 10,827,500 20.822 18.55 18.55 18.73 18.42 18.91 580,284 18.659 1.72%
2023-10-26 0 20.35 20.35 20.50 19.72 20.45 134,000 2,715,640 20.266 18.24 18.24 18.37 17.67 18.33 149,535 18.161 -0.25%
2023-10-25 0 20.40 20.35 20.50 20.35 20.80 192,000 3,935,300 20.496 18.28 18.24 18.37 18.24 18.64 214,259 18.367 -0.49%
2023-10-24 0 20.50 20.40 20.65 20.00 20.65 327,648 6,680,725 20.390 18.37 18.28 18.50 17.92 18.50 365,632 18.272 0.74%
2023-10-20 0 20.35 20.35 20.55 20.35 20.60 222,000 4,543,300 20.465 18.24 18.24 18.42 18.24 18.46 247,737 18.339 -1.21%
2023-10-19 0 20.60 20.60 20.80 20.60 20.95 257,503 5,339,376 20.735 18.46 18.46 18.64 18.46 18.77 287,355 18.581 -3.29%
2023-10-18 0 21.30 21.30 21.35 20.85 21.50 530,004 11,198,433 21.129 19.09 19.09 19.13 18.68 19.27 591,448 18.934 -0.93%
2023-10-17 0 21.50 21.30 21.50 21.00 21.55 146,000 3,131,900 21.451 19.27 19.09 19.27 18.82 19.31 162,926 19.223 0.70%
2023-10-16 0 21.35 21.35 21.40 21.30 22.00 248,000 5,364,400 21.631 19.13 19.13 19.18 19.09 19.71 276,751 19.384 -1.84%
2023-10-13 0 21.75 21.75 22.00 21.75 22.30 94,000 2,063,100 21.948 19.49 19.49 19.71 19.49 19.98 104,897 19.668 -1.14%
2023-10-12 0 22.00 22.00 22.10 21.95 22.15 132,000 2,910,600 22.050 19.71 19.71 19.80 19.67 19.85 147,303 19.759 0.23%
2023-10-11 0 21.95 21.95 22.10 21.70 22.25 604,257 13,298,294 22.008 19.67 19.67 19.80 19.45 19.94 674,309 19.721 1.15%
2023-10-10 0 21.70 21.65 21.70 21.60 22.05 254,238 5,535,240 21.772 19.45 19.40 19.45 19.36 19.76 283,712 19.510 -0.46%
2023-10-09 0 21.80 21.70 21.80 21.70 22.15 208,000 4,542,600 21.839 19.54 19.45 19.54 19.45 19.85 232,114 19.571 0.00%
2023-10-06 0 21.80 21.40 21.85 21.35 21.80 106,000 2,281,500 21.524 19.54 19.18 19.58 19.13 19.54 118,289 19.288 2.35%
2023-10-05 0 21.30 21.20 21.30 21.15 21.35 64,000 1,362,100 21.283 19.09 19.00 19.09 18.95 19.13 71,420 19.072 0.47%
2023-10-04 0 21.20 20.90 21.20 20.80 21.70 182,000 3,838,100 21.088 19.00 18.73 19.00 18.64 19.45 203,099 18.898 -2.30%
2023-10-03 0 21.70 21.70 22.00 21.50 22.30 117,751 2,575,696 21.874 19.45 19.45 19.71 19.27 19.98 131,402 19.602 -3.77%
2023-09-29 0 22.55 22.50 22.55 22.45 22.80 48,000 1,083,200 22.567 20.21 20.16 20.21 20.12 20.43 53,565 20.222 -0.88%
2023-09-28 0 22.75 22.65 22.75 22.00 22.85 926,247 20,758,584 22.411 20.39 20.30 20.39 19.71 20.48 1,033,627 20.083 2.25%
2023-09-27 0 22.25 22.15 22.25 21.95 22.30 128,000 2,841,100 22.196 19.94 19.85 19.94 19.67 19.98 142,839 19.890 1.14%
2023-09-26 0 22.00 21.90 22.05 21.90 22.60 280,000 6,189,600 22.106 19.71 19.62 19.76 19.62 20.25 312,460 19.809 -0.68%
2023-09-25 0 22.15 22.10 22.15 22.05 22.40 192,000 4,260,800 22.192 19.85 19.80 19.85 19.76 20.07 214,259 19.886 -0.89%
2023-09-22 0 22.35 22.15 22.40 21.80 22.35 356,000 7,826,140 21.984 20.03 19.85 20.07 19.54 20.03 397,271 19.700 0.68%
2023-09-21 0 22.20 22.20 22.40 22.15 22.50 352,000 7,856,472 22.320 19.89 19.89 20.07 19.85 20.16 392,807 20.001 -1.33%
2023-09-20 0 22.50 22.30 22.50 22.20 22.50 204,000 4,561,200 22.359 20.16 19.98 20.16 19.89 20.16 227,650 20.036 0.45%
2023-09-19 0 22.40 22.40 22.45 21.90 22.40 544,000 12,031,000 22.116 20.07 20.07 20.12 19.62 20.07 607,066 19.818 0.00%
2023-09-18 0 22.40 22.40 22.45 21.55 22.40 390,493 8,609,290 22.047 20.07 20.07 20.12 19.31 20.07 435,763 19.757 2.75%
2023-09-15 0 21.80 21.75 21.80 21.35 21.95 486,903 10,583,032 21.735 19.54 19.49 19.54 19.13 19.67 543,350 19.477 0.00%
2023-09-14 0 21.80 21.65 21.80 21.35 21.85 230,000 4,964,184 21.583 19.54 19.40 19.54 19.13 19.58 256,664 19.341 1.40%
2023-09-13 0 21.50 21.50 21.65 21.35 21.80 252,000 5,433,118 21.560 19.27 19.27 19.40 19.13 19.54 281,214 19.320 -1.38%
2023-09-12 0 21.80 21.75 21.80 21.70 22.00 130,046 2,842,505 21.858 19.54 19.49 19.54 19.45 19.71 145,122 19.587 0.00%
2023-09-11 0 21.80 21.75 21.95 21.25 22.05 705,400 15,393,450 21.822 19.54 19.49 19.67 19.04 19.76 787,177 19.555 2.11%
2023-09-07 0 21.35 21.35 21.55 21.35 22.15 276,000 5,960,300 21.595 19.13 19.13 19.31 19.13 19.85 307,997 19.352 -3.39%
2023-09-06 0 22.10 21.90 22.10 21.40 22.15 876,000 19,204,800 21.923 19.80 19.62 19.80 19.18 19.85 977,555 19.646 0.91%
2023-09-05 0 21.90 21.60 21.90 21.65 22.00 408,000 8,900,300 21.814 19.62 19.36 19.62 19.40 19.71 455,300 19.548 0.00%
2023-09-04 0 21.90 21.85 22.15 21.60 22.35 1,394,109 30,442,249 21.836 19.62 19.58 19.85 19.36 20.03 1,555,729 19.568 -0.68%
2023-08-31 0 22.05 22.05 22.15 22.05 22.20 240,000 5,306,500 22.110 19.76 19.76 19.85 19.76 19.89 267,823 19.813 0.00%
2023-08-30 0 22.05 22.00 22.30 22.05 22.50 210,000 4,685,700 22.313 19.76 19.71 19.98 19.76 20.16 234,345 19.995 -1.56%
2023-08-29 0 22.40 22.40 22.45 21.90 22.45 345,753 7,702,490 22.277 20.07 20.07 20.12 19.62 20.12 385,836 19.963 2.52%
2023-08-28 0 21.85 21.85 21.90 21.55 22.10 584,000 12,781,300 21.886 19.58 19.58 19.62 19.31 19.80 651,703 19.612 3.55%
2023-08-25 0 21.10 21.10 21.40 21.05 21.70 476,000 10,140,926 21.304 18.91 18.91 19.18 18.86 19.45 531,183 19.091 -1.86%
2023-08-24 0 21.50 21.40 21.50 21.40 21.90 252,000 5,454,500 21.645 19.27 19.18 19.27 19.18 19.62 281,214 19.396 0.00%
2023-08-23 0 21.50 21.50 21.60 21.50 22.10 350,000 7,627,834 21.794 19.27 19.27 19.36 19.27 19.80 390,576 19.530 -1.38%
2023-08-22 0 21.80 21.60 21.80 21.20 21.85 531,026 11,427,163 21.519 19.54 19.36 19.54 19.00 19.58 592,588 19.283 -0.68%
2023-08-21 0 21.95 21.70 22.00 21.20 22.10 413,614 8,937,018 21.607 19.67 19.45 19.71 19.00 19.80 461,564 19.362 0.92%
2023-08-18 0 21.75 21.75 22.10 21.75 22.55 358,000 7,956,900 22.226 19.49 19.49 19.80 19.49 20.21 399,503 19.917 -3.12%
2023-08-17 0 22.45 22.35 22.50 21.65 22.45 368,000 8,157,800 22.168 20.12 20.03 20.16 19.40 20.12 410,662 19.865 2.05%
2023-08-16 0 22.00 21.85 22.00 21.70 22.10 330,051 7,232,182 21.912 19.71 19.58 19.71 19.45 19.80 368,314 19.636 0.46%
2023-08-15 0 21.90 21.80 22.00 21.55 22.20 426,000 9,348,500 21.945 19.62 19.54 19.71 19.31 19.89 475,386 19.665 -0.23%
2023-08-14 0 21.95 21.95 22.00 21.50 22.20 410,000 8,915,700 21.746 19.67 19.67 19.71 19.27 19.89 457,531 19.487 -0.68%
2023-08-11 0 22.10 21.80 22.15 21.85 22.30 368,000 8,107,500 22.031 19.80 19.54 19.85 19.58 19.98 410,662 19.742 -0.23%
2023-08-10 0 22.15 22.15 22.20 22.05 22.40 136,000 3,022,700 22.226 19.85 19.85 19.89 19.76 20.07 151,767 19.917 -1.56%
2023-08-09 0 22.50 22.20 22.50 22.00 22.50 340,200 7,608,040 22.363 20.16 19.89 20.16 19.71 20.16 379,640 20.040 1.35%
2023-08-08 0 22.20 22.00 22.20 21.65 22.40 502,000 11,036,400 21.985 19.89 19.71 19.89 19.40 20.07 560,197 19.701 0.23%
2023-08-07 0 22.15 22.15 22.25 22.00 22.85 926,000 20,578,408 22.223 19.85 19.85 19.94 19.71 20.48 1,033,351 19.914 -3.49%
2023-08-04 0 22.95 22.95 23.20 22.75 23.30 201,067 4,639,080 23.072 20.57 20.57 20.79 20.39 20.88 224,377 20.675 0.66%
2023-08-03 0 22.80 22.80 22.95 22.55 23.15 533,067 12,183,067 22.855 20.43 20.43 20.57 20.21 20.75 594,866 20.480 -0.44%
2023-08-02 0 22.90 22.70 22.90 22.50 23.05 740,271 16,826,515 22.730 20.52 20.34 20.52 20.16 20.66 826,091 20.369 -0.87%
2023-08-01 0 23.10 22.95 23.15 22.90 23.60 516,000 11,949,300 23.158 20.70 20.57 20.75 20.52 21.15 575,820 20.752 -1.07%
2023-07-31 0 23.35 23.20 23.35 23.00 23.85 764,170 17,942,512 23.480 20.92 20.79 20.92 20.61 21.37 852,760 21.041 -0.64%
2023-07-28 0 23.50 23.45 23.50 23.05 23.70 355,000 8,345,200 23.508 21.06 21.01 21.06 20.66 21.24 396,155 21.065 0.64%
2023-07-27 0 23.35 23.35 23.50 23.20 23.70 170,000 3,986,050 23.447 20.92 20.92 21.06 20.79 21.24 189,708 21.011 0.00%
2023-07-26 0 23.35 23.35 23.55 23.35 23.60 150,000 3,521,300 23.475 20.92 20.92 21.10 20.92 21.15 167,390 21.037 -0.21%
2023-07-25 0 23.40 23.35 23.40 23.15 23.50 262,000 6,113,100 23.332 20.97 20.92 20.97 20.75 21.06 292,374 20.909 1.08%
2023-07-24 0 23.15 22.80 23.15 22.80 23.65 428,849 9,916,494 23.124 20.75 20.43 20.75 20.43 21.19 478,566 20.721 -0.43%
2023-07-21 0 23.25 23.25 23.40 23.10 23.45 210,000 4,896,000 23.314 20.83 20.83 20.97 20.70 21.01 234,345 20.892 0.22%
2023-07-20 0 23.20 22.90 23.30 22.95 23.45 118,000 2,737,176 23.196 20.79 20.52 20.88 20.57 21.01 131,680 20.787 1.09%
2023-07-19 0 22.95 22.95 23.30 22.90 23.70 218,000 5,032,100 23.083 20.57 20.57 20.88 20.52 21.24 243,273 20.685 -1.50%
2023-07-18 0 23.30 23.25 23.40 23.25 23.60 237,506 5,550,391 23.369 20.88 20.83 20.97 20.83 21.15 265,040 20.942 -0.85%
2023-07-14 0 23.50 23.35 23.50 23.30 23.65 528,600 12,382,430 23.425 21.06 20.92 21.06 20.88 21.19 589,881 20.991 -0.21%
2023-07-13 0 23.55 23.55 23.70 23.30 23.65 242,000 5,697,500 23.543 21.10 21.10 21.24 20.88 21.19 270,055 21.098 1.73%
2023-07-12 0 23.15 23.10 23.20 23.15 23.85 514,000 12,014,450 23.374 20.75 20.70 20.79 20.75 21.37 573,588 20.946 -3.14%
2023-07-11 0 23.90 23.85 23.90 22.85 23.90 1,272,000 30,148,500 23.702 21.42 21.37 21.42 20.48 21.42 1,419,463 21.239 4.60%
2023-07-10 0 22.85 22.80 23.05 22.85 23.65 252,000 5,844,800 23.194 20.48 20.43 20.66 20.48 21.19 281,214 20.784 -2.14%
2023-07-07 0 23.35 23.05 23.35 22.65 23.50 490,000 11,320,000 23.102 20.92 20.66 20.92 20.30 21.06 546,806 20.702 1.52%
2023-07-06 0 23.00 22.75 23.05 22.70 23.25 250,400 5,744,480 22.941 20.61 20.39 20.66 20.34 20.83 279,429 20.558 -0.22%
2023-07-05 0 23.05 23.00 23.10 23.05 23.55 274,000 6,350,100 23.176 20.66 20.61 20.70 20.66 21.10 305,765 20.768 -2.54%
2023-07-04 0 23.65 23.60 23.85 23.50 23.95 190,000 4,512,300 23.749 21.19 21.15 21.37 21.06 21.46 212,027 21.282 -0.21%
2023-07-03 0 23.70 23.70 23.75 23.15 23.75 352,000 8,233,900 23.392 21.24 21.24 21.28 20.75 21.28 392,807 20.962 0.21%
2023-06-30 0 23.65 23.55 23.85 23.45 24.15 312,077 7,409,271 23.742 21.19 21.10 21.37 21.01 21.64 348,256 21.275 -0.42%
2023-06-29 0 23.75 23.65 23.80 23.35 23.85 634,000 15,022,300 23.694 21.28 21.19 21.33 20.92 21.37 707,500 21.233 1.71%
2023-06-28 0 23.35 23.20 23.40 22.90 23.40 316,000 7,331,600 23.201 20.92 20.79 20.97 20.52 20.97 352,634 20.791 1.74%
2023-06-27 0 22.95 22.90 22.95 22.90 23.40 534,050 12,343,782 23.114 20.57 20.52 20.57 20.52 20.97 595,963 20.712 0.44%
2023-06-26 0 22.85 22.80 23.00 22.30 22.95 810,077 18,351,371 22.654 20.48 20.43 20.61 19.98 20.57 903,989 20.300 3.16%
2023-06-23 0 22.15 22.15 22.20 21.85 23.50 496,000 11,063,250 22.305 19.85 19.85 19.89 19.58 21.06 553,501 19.988 -5.94%
2023-06-21 0 23.55 23.40 23.60 23.25 23.65 662,000 15,487,400 23.395 21.10 20.97 21.15 20.83 21.19 738,746 20.964 0.21%
2023-06-20 0 23.50 23.50 23.60 23.50 24.05 698,000 16,509,846 23.653 21.06 21.06 21.15 21.06 21.55 778,919 21.196 -2.69%
2023-06-19 0 24.15 23.85 24.15 23.70 24.35 408,031 9,769,225 23.942 21.64 21.37 21.64 21.24 21.82 455,334 21.455 0.42%
2023-06-16 0 24.05 24.05 24.25 24.00 24.35 1,018,000 24,586,600 24.152 21.55 21.55 21.73 21.51 21.82 1,136,017 21.643 -0.62%
2023-06-15 0 24.20 24.00 24.20 23.90 24.30 560,000 13,459,300 24.034 21.69 21.51 21.69 21.42 21.78 624,921 21.538 0.21%
2023-06-14 0 24.15 23.95 24.15 23.90 24.60 900,000 21,818,600 24.243 21.64 21.46 21.64 21.42 22.04 1,004,337 21.724 -0.57%
2023-06-13 0 25.10 25.10 25.15 24.85 25.20 832,000 20,818,268 25.022 21.76 21.76 21.81 21.55 21.85 959,518 21.697 -0.59%
2023-06-12 0 25.25 25.05 25.30 24.65 25.35 940,060 23,512,494 25.012 21.89 21.72 21.94 21.37 21.98 1,084,140 21.688 0.00%
2023-06-09 0 25.25 25.25 25.45 25.00 25.50 804,000 20,323,500 25.278 21.89 21.89 22.07 21.68 22.11 927,226 21.919 1.00%
2023-06-08 0 25.00 25.00 25.15 24.50 25.35 1,369,000 34,197,576 24.980 21.68 21.68 21.81 21.24 21.98 1,578,822 21.660 -0.40%
2023-06-07 0 25.10 25.10 25.30 24.95 25.40 438,000 11,039,800 25.205 21.76 21.76 21.94 21.63 22.02 505,131 21.855 -0.20%
2023-06-06 0 25.15 25.10 25.20 25.00 25.65 494,000 12,524,400 25.353 21.81 21.76 21.85 21.68 22.24 569,714 21.984 -1.76%
2023-06-05 0 25.60 25.50 25.60 24.85 25.65 582,000 14,728,100 25.306 22.20 22.11 22.20 21.55 22.24 671,201 21.943 1.79%
2023-06-02 0 25.15 25.10 25.20 25.15 25.80 510,000 12,968,200 25.428 21.81 21.76 21.85 21.81 22.37 588,166 22.049 0.00%
2023-06-01 0 25.15 25.15 25.40 25.15 26.45 688,000 17,562,902 25.527 21.81 21.81 22.02 21.81 22.93 793,448 22.135 -4.19%
2023-05-31 0 26.25 26.15 26.25 26.00 26.90 767,600 20,261,160 26.395 22.76 22.67 22.76 22.54 23.33 885,248 22.888 -1.69%
2023-05-30 0 26.70 26.55 26.70 26.25 26.95 568,000 15,100,900 26.586 23.15 23.02 23.15 22.76 23.37 655,056 23.053 0.56%
2023-05-29 0 26.55 26.55 26.65 26.25 27.70 3,794,000 102,982,296 27.143 23.02 23.02 23.11 22.76 24.02 4,375,494 23.536 6.41%
2023-05-25 0 24.95 24.70 24.95 24.40 25.30 832,000 20,589,800 24.747 21.63 21.42 21.63 21.16 21.94 959,518 21.458 0.81%
2023-05-24 0 24.75 24.70 24.95 24.65 25.55 633,271 15,915,047 25.131 21.46 21.42 21.63 21.37 22.15 730,330 21.792 -4.26%
2023-05-23 0 25.85 25.65 25.85 25.70 26.15 464,000 11,959,300 25.774 22.41 22.24 22.41 22.28 22.67 535,116 22.349 0.39%
2023-05-22 0 25.75 25.70 25.75 25.70 26.30 330,835 8,602,692 26.003 22.33 22.28 22.33 22.28 22.80 381,541 22.547 0.78%
2023-05-19 0 25.55 25.55 25.60 25.40 26.10 524,000 13,538,200 25.836 22.15 22.15 22.20 22.02 22.63 604,312 22.403 -0.39%
2023-05-18 0 25.65 25.65 25.75 25.60 26.40 980,000 25,477,200 25.997 22.24 22.24 22.33 22.20 22.89 1,130,201 22.542 -0.39%
2023-05-17 0 25.75 25.50 25.80 25.50 25.95 518,880 13,319,908 25.670 22.33 22.11 22.37 22.11 22.50 598,407 22.259 -0.19%
2023-05-16 0 25.80 25.80 26.10 25.65 26.30 828,900 21,582,390 26.037 22.37 22.37 22.63 22.24 22.80 955,943 22.577 0.00%
2023-05-15 0 25.80 25.65 25.85 25.05 26.25 1,096,218 27,932,459 25.481 22.37 22.24 22.41 21.72 22.76 1,264,232 22.094 -1.15%
2023-05-12 0 26.10 26.05 26.10 25.80 26.40 1,022,000 26,622,200 26.049 22.63 22.59 22.63 22.37 22.89 1,178,639 22.587 0.38%
2023-05-11 0 26.00 26.00 26.30 26.00 27.00 1,145,506 30,164,157 26.333 22.54 22.54 22.80 22.54 23.41 1,321,074 22.833 -2.80%
2023-05-10 0 26.75 26.60 26.75 26.15 26.85 1,430,000 38,090,800 26.637 23.19 23.06 23.19 22.67 23.28 1,649,171 23.097 1.33%
2023-05-09 0 26.40 26.40 26.60 26.15 26.85 1,002,000 26,555,200 26.502 22.89 22.89 23.06 22.67 23.28 1,155,573 22.980 -0.94%
2023-05-08 0 26.65 26.60 26.70 25.80 27.00 2,888,000 76,628,200 26.533 23.11 23.06 23.15 22.37 23.41 3,330,634 23.007 3.90%
2023-05-05 0 25.65 25.65 25.80 25.25 25.95 896,000 23,000,400 25.670 22.24 22.24 22.37 21.89 22.50 1,033,327 22.259 0.59%
2023-05-04 0 25.50 25.50 25.60 24.35 25.80 1,972,000 50,237,900 25.476 22.11 22.11 22.20 21.11 22.37 2,274,242 22.090 6.03%
2023-05-03 0 24.05 24.00 24.35 24.05 25.35 260,000 6,330,600 24.348 20.85 20.81 21.11 20.85 21.98 299,849 21.113 -3.80%
2023-05-02 0 25.00 24.75 25.00 24.75 25.35 226,000 5,631,700 24.919 21.68 21.46 21.68 21.46 21.98 260,638 21.607 -2.91%
2023-04-28 0 25.75 25.75 25.80 24.35 26.00 3,424,000 85,813,490 25.062 22.33 22.33 22.37 21.11 22.54 3,948,785 21.732 -3.92%
2023-04-27 0 26.80 26.70 26.80 25.70 26.85 1,631,000 43,174,100 26.471 23.24 23.15 23.24 22.28 23.28 1,880,978 22.953 4.28%
2023-04-26 0 25.70 25.55 25.70 25.50 25.90 472,259 12,131,994 25.689 22.28 22.15 22.28 22.11 22.46 544,641 22.275 0.78%
2023-04-25 0 25.50 25.50 25.70 24.90 25.80 1,134,000 28,900,550 25.485 22.11 22.11 22.28 21.59 22.37 1,307,805 22.099 0.00%
2023-04-24 0 25.50 25.50 25.70 25.35 26.10 586,000 15,062,596 25.704 22.11 22.11 22.28 21.98 22.63 675,814 22.288 -1.16%
2023-04-21 0 25.80 25.65 25.80 25.25 25.90 992,000 25,478,148 25.684 22.37 22.24 22.37 21.89 22.46 1,144,041 22.270 1.78%
2023-04-20 0 25.35 25.50 25.60 25.15 26.10 1,102,000 28,208,700 25.598 21.98 22.11 22.20 21.81 22.63 1,270,900 22.196 -2.50%
2023-04-19 0 26.00 26.00 26.05 25.60 26.15 514,660 13,296,796 25.836 22.54 22.54 22.59 22.20 22.67 593,540 22.403 -0.19%
2023-04-18 0 26.05 25.80 26.05 25.80 26.30 416,000 10,819,520 26.008 22.59 22.37 22.59 22.37 22.80 479,759 22.552 0.58%
2023-04-17 0 25.90 25.85 25.90 25.65 26.00 432,000 11,161,276 25.836 22.46 22.41 22.46 22.24 22.54 498,211 22.403 0.00%
2023-04-14 0 25.90 25.85 26.15 25.70 26.25 694,161 18,000,369 25.931 22.46 22.41 22.67 22.28 22.76 800,553 22.485 -1.52%
2023-04-13 0 26.30 26.15 26.30 24.45 26.30 3,510,000 90,382,900 25.750 22.80 22.67 22.80 21.20 22.80 4,047,966 22.328 6.05%
2023-04-12 0 24.80 24.75 24.80 24.40 25.15 1,006,000 25,105,300 24.956 21.50 21.46 21.50 21.16 21.81 1,160,186 21.639 0.20%
2023-04-11 0 24.75 24.60 24.75 24.30 24.85 1,101,450 27,009,267 24.522 21.46 21.33 21.46 21.07 21.55 1,270,266 21.263 0.61%
2023-04-06 0 24.60 24.45 24.65 24.40 25.05 578,809 14,283,915 24.678 21.33 21.20 21.37 21.16 21.72 667,521 21.398 -0.20%
2023-04-04 0 24.65 24.65 24.75 24.00 24.75 822,000 20,140,900 24.502 21.37 21.37 21.46 20.81 21.46 947,985 21.246 1.86%
2023-04-03 0 24.20 24.10 24.25 24.00 24.55 488,000 11,786,900 24.153 20.98 20.90 21.03 20.81 21.29 562,794 20.944 0.00%
2023-03-31 0 24.20 24.15 24.20 23.10 24.40 1,614,000 38,781,804 24.028 20.98 20.94 20.98 20.03 21.16 1,861,373 20.835 4.31%
2023-03-30 0 23.20 23.20 23.30 23.00 23.50 1,042,644 24,194,009 23.204 20.12 20.12 20.20 19.94 20.38 1,202,447 20.121 -0.85%
2023-03-29 0 23.40 23.35 23.50 23.20 23.75 440,109 10,292,239 23.386 20.29 20.25 20.38 20.12 20.59 507,563 20.278 -1.06%
2023-03-28 0 23.65 23.30 23.70 23.05 23.70 1,130,000 26,397,000 23.360 20.51 20.20 20.55 19.99 20.55 1,303,191 20.256 2.83%
2023-03-27 0 23.00 23.00 23.10 22.90 23.55 1,458,000 33,794,000 23.178 19.94 19.94 20.03 19.86 20.42 1,681,463 20.098 -1.50%
2023-03-24 0 23.35 23.35 23.65 23.35 24.10 1,556,327 36,833,532 23.667 20.25 20.25 20.51 20.25 20.90 1,794,860 20.522 -3.31%
2023-03-23 0 24.15 24.00 24.20 23.75 24.25 1,073,000 25,797,100 24.042 20.94 20.81 20.98 20.59 21.03 1,237,455 20.847 0.42%
2023-03-22 0 24.05 24.05 24.10 23.95 24.80 1,008,000 24,555,514 24.361 20.85 20.85 20.90 20.77 21.50 1,162,493 21.123 -1.84%
2023-03-21 0 24.50 24.40 24.50 23.70 24.50 1,816,000 43,945,600 24.199 21.24 21.16 21.24 20.55 21.24 2,094,332 20.983 3.38%
2023-03-20 0 23.70 23.50 23.70 23.20 25.10 3,336,000 79,083,900 23.706 20.55 20.38 20.55 20.12 21.76 3,847,298 20.556 -5.77%
2023-03-17 0 25.15 25.10 25.20 24.90 25.40 1,305,044 32,729,521 25.079 21.81 21.76 21.85 21.59 22.02 1,505,064 21.746 0.40%
2023-03-16 0 25.05 25.05 25.20 24.45 25.35 1,367,509 34,172,908 24.989 21.72 21.72 21.85 21.20 21.98 1,577,103 21.668 1.21%
2023-03-15 0 24.75 24.70 24.75 24.20 24.90 980,000 24,229,934 24.724 21.46 21.42 21.46 20.98 21.59 1,130,201 21.439 3.56%
2023-03-14 0 23.90 23.90 24.00 23.70 24.45 648,000 15,585,500 24.052 20.72 20.72 20.81 20.55 21.20 747,317 20.855 -1.04%
2023-03-13 0 24.15 24.10 24.20 23.65 24.30 1,393,421 33,478,195 24.026 20.94 20.90 20.98 20.51 21.07 1,606,986 20.833 1.47%
2023-03-10 0 23.80 23.60 23.80 23.25 24.00 1,430,000 33,955,326 23.745 20.64 20.46 20.64 20.16 20.81 1,649,171 20.589 -0.21%
2023-03-09 0 23.85 23.70 23.90 23.65 24.10 464,000 11,035,140 23.783 20.68 20.55 20.72 20.51 20.90 535,116 20.622 0.63%
2023-03-08 0 23.70 23.70 23.80 23.55 24.30 992,000 23,612,500 23.803 20.55 20.55 20.64 20.42 21.07 1,144,041 20.640 -2.07%
2023-03-07 0 24.20 24.00 24.15 23.85 24.65 520,000 12,649,000 24.325 20.98 20.81 20.94 20.68 21.37 599,699 21.092 -1.63%
2023-03-06 0 24.60 24.45 24.60 23.80 24.75 1,810,354 44,306,377 24.474 21.33 21.20 21.33 20.64 21.46 2,087,821 21.221 3.14%
2023-03-03 0 23.85 23.70 23.85 23.45 24.30 748,000 17,716,200 23.685 20.68 20.55 20.68 20.33 21.07 862,644 20.537 -0.62%
2023-03-02 0 24.00 23.65 24.00 23.60 24.30 1,284,000 30,797,870 23.986 20.81 20.51 20.81 20.46 21.07 1,480,795 20.798 0.63%
2023-03-01 0 23.85 23.80 23.95 23.40 23.95 1,256,000 29,788,300 23.717 20.68 20.64 20.77 20.29 20.77 1,448,503 20.565 3.25%
2023-02-28 0 23.10 23.10 23.30 22.85 23.35 672,000 15,551,200 23.142 20.03 20.03 20.20 19.81 20.25 774,995 20.066 1.54%
2023-02-27 0 22.75 22.75 22.85 22.75 23.10 478,821 10,981,913 22.935 19.73 19.73 19.81 19.73 20.03 552,208 19.887 -1.30%
2023-02-24 0 23.05 22.85 22.95 22.80 23.15 697,500 15,984,800 22.917 19.99 19.81 19.90 19.77 20.07 804,404 19.872 -0.22%
2023-02-23 0 23.10 23.10 23.30 23.00 23.40 456,218 10,598,546 23.231 20.03 20.03 20.20 19.94 20.29 526,141 20.144 0.43%
2023-02-22 0 23.00 23.00 23.25 22.90 23.40 582,000 13,495,900 23.189 19.94 19.94 20.16 19.86 20.29 671,201 20.107 -0.65%
2023-02-21 0 23.15 23.05 23.15 23.00 23.45 638,000 14,780,200 23.166 20.07 19.99 20.07 19.94 20.33 735,784 20.088 -0.43%
2023-02-20 0 23.25 23.20 23.25 22.75 23.30 428,000 9,813,500 22.929 20.16 20.12 20.16 19.73 20.20 493,598 19.882 1.31%
2023-02-17 0 22.95 22.85 22.95 22.70 23.20 542,000 12,462,400 22.993 19.90 19.81 19.90 19.68 20.12 625,071 19.938 1.10%
2023-02-16 0 22.70 22.70 22.90 22.35 23.45 1,618,000 37,380,000 23.103 19.68 19.68 19.86 19.38 20.33 1,865,986 20.032 1.79%
2023-02-15 0 22.30 22.30 22.40 22.05 23.10 2,294,000 51,575,300 22.483 19.34 19.34 19.42 19.12 20.03 2,645,594 19.495 -3.04%
2023-02-14 0 23.00 22.85 23.00 22.80 23.15 436,000 10,034,800 23.016 19.94 19.81 19.94 19.77 20.07 502,824 19.957 0.88%
2023-02-13 0 22.80 22.75 22.90 22.30 23.10 750,000 17,169,400 22.893 19.77 19.73 19.86 19.34 20.03 864,950 19.850 1.11%
2023-02-10 0 22.55 22.45 22.55 22.35 22.65 452,000 10,150,500 22.457 19.55 19.47 19.55 19.38 19.64 521,277 19.472 0.00%
2023-02-09 0 22.55 22.55 22.75 22.45 22.95 872,000 19,677,900 22.566 19.55 19.55 19.73 19.47 19.90 1,005,649 19.567 -2.17%
2023-02-08 0 23.05 22.85 23.05 22.55 23.10 536,000 12,266,700 22.886 19.99 19.81 19.99 19.55 20.03 618,151 19.844 1.32%
2023-02-07 0 22.75 22.55 22.80 22.30 23.00 900,109 20,404,163 22.669 19.73 19.55 19.77 19.34 19.94 1,038,066 19.656 1.34%
2023-02-06 0 22.45 22.50 22.60 22.45 23.10 668,300 15,193,100 22.734 19.47 19.51 19.60 19.47 20.03 770,728 19.713 -3.65%
2023-02-03 0 23.30 23.05 23.30 22.95 23.45 413,398 9,560,846 23.127 20.20 19.99 20.20 19.90 20.33 476,758 20.054 0.00%
2023-02-02 0 23.30 23.30 23.40 23.20 23.80 440,000 10,331,750 23.481 20.20 20.20 20.29 20.12 20.64 507,437 20.361 0.22%
2023-02-01 0 23.25 23.25 23.45 22.60 23.45 762,914 17,500,067 22.938 20.16 20.16 20.33 19.60 20.33 879,843 19.890 1.53%
2023-01-31 0 22.90 22.65 22.90 22.60 23.25 768,000 17,586,100 22.899 19.86 19.64 19.86 19.60 20.16 885,709 19.855 -1.29%
2023-01-30 0 23.20 23.20 23.35 23.20 23.85 697,000 16,392,800 23.519 20.12 20.12 20.25 20.12 20.68 803,827 20.393 -0.22%
2023-01-27 0 23.25 23.25 23.35 23.15 23.50 187,000 4,357,450 23.302 20.16 20.16 20.25 20.07 20.38 215,661 20.205 -0.85%
2023-01-26 0 23.45 23.35 23.45 23.15 23.65 366,118 8,576,049 23.424 20.33 20.25 20.33 20.07 20.51 422,232 20.311 0.21%
2023-01-20 0 23.40 23.35 23.50 22.85 23.50 180,000 4,195,300 23.307 20.29 20.25 20.38 19.81 20.38 207,588 20.210 2.41%
2023-01-19 0 22.85 22.80 22.85 22.65 23.15 126,000 2,882,400 22.876 19.81 19.77 19.81 19.64 20.07 145,312 19.836 -0.87%
2023-01-18 0 23.05 23.00 23.20 23.00 23.50 402,000 9,325,000 23.197 19.99 19.94 20.12 19.94 20.38 463,613 20.114 -1.71%
2023-01-17 0 23.45 23.15 23.50 22.95 23.50 714,000 16,610,900 23.265 20.33 20.07 20.38 19.90 20.38 823,432 20.173 0.86%
2023-01-16 0 23.25 23.00 23.30 23.00 23.60 670,000 15,579,700 23.253 20.16 19.94 20.20 19.94 20.46 772,689 20.163 0.65%
2023-01-13 0 23.10 23.00 23.10 22.65 23.25 883,000 20,322,200 23.015 20.03 19.94 20.03 19.64 20.16 1,018,335 19.956 1.99%
2023-01-12 0 22.65 22.60 22.70 22.35 22.85 1,369,189 30,925,036 22.586 19.64 19.60 19.68 19.38 19.81 1,579,040 19.585 -0.22%
2023-01-11 0 22.70 22.60 22.70 22.45 22.80 1,076,000 24,336,300 22.617 19.68 19.60 19.68 19.47 19.77 1,240,915 19.612 0.89%
2023-01-10 0 22.50 22.50 22.65 22.25 22.80 664,000 14,981,000 22.562 19.51 19.51 19.64 19.29 19.77 765,769 19.563 0.90%
2023-01-09 0 22.30 22.25 22.30 22.25 22.70 990,000 22,192,100 22.416 19.34 19.29 19.34 19.29 19.68 1,141,734 19.437 -0.67%
2023-01-06 0 22.45 22.20 22.45 22.10 22.85 1,154,000 25,899,500 22.443 19.47 19.25 19.47 19.16 19.81 1,330,870 19.461 -1.32%
2023-01-05 0 22.75 22.70 22.75 22.70 23.15 1,098,600 25,116,420 22.862 19.73 19.68 19.73 19.68 20.07 1,266,979 19.824 -1.30%
2023-01-04 0 23.05 23.00 23.10 22.65 23.30 1,928,563 44,150,967 22.893 19.99 19.94 20.03 19.64 20.20 2,224,148 19.851 -0.22%
2023-01-03 0 23.10 23.10 23.15 22.75 23.35 954,000 21,947,300 23.006 20.03 20.03 20.07 19.73 20.25 1,100,217 19.948 0.43%
2022-12-30 0 23.00 23.00 23.05 22.40 23.05 1,390,428 31,663,158 22.772 19.94 19.94 19.99 19.42 19.99 1,603,534 19.746 1.55%
2022-12-29 0 22.65 22.65 22.75 21.35 22.85 3,254,100 72,739,745 22.353 19.64 19.64 19.73 18.51 19.81 3,752,845 19.383 3.90%
2022-12-28 0 21.80 21.80 22.00 21.75 22.35 1,390,100 30,574,210 21.994 18.90 18.90 19.08 18.86 19.38 1,603,156 19.071 -2.46%
2022-12-23 0 22.35 22.25 22.40 22.25 22.80 709,283 15,882,715 22.393 19.38 19.29 19.42 19.29 19.77 817,993 19.417 -0.89%
2022-12-22 0 22.55 22.55 22.75 22.25 23.00 1,294,500 29,369,350 22.688 19.55 19.55 19.73 19.29 19.94 1,492,904 19.673 1.35%
2022-12-21 0 22.25 22.25 22.40 22.25 22.70 586,000 13,146,200 22.434 19.29 19.29 19.42 19.29 19.68 675,814 19.452 -0.67%
2022-12-20 0 22.40 22.40 22.55 22.20 23.00 868,342 19,507,443 22.465 19.42 19.42 19.55 19.25 19.94 1,001,430 19.480 -1.32%
2022-12-19 0 22.70 22.55 22.85 22.40 24.10 2,403,796 54,995,978 22.879 19.68 19.55 19.81 19.42 20.90 2,772,218 19.838 -5.02%
2022-12-16 0 23.90 23.75 23.90 23.50 24.25 3,242,000 77,350,800 23.859 20.72 20.59 20.72 20.38 21.03 3,738,891 20.688 0.00%
2022-12-15 0 23.90 23.65 23.90 23.60 24.30 1,348,109 32,271,484 23.938 20.72 20.51 20.72 20.46 21.07 1,554,729 20.757 -1.24%
2022-12-14 0 24.20 24.05 24.20 23.80 25.30 2,800,000 67,929,400 24.261 20.98 20.85 20.98 20.64 21.94 3,229,147 21.036 -4.54%
2022-12-13 0 25.35 25.30 25.35 24.60 25.80 3,053,000 76,693,800 25.121 21.98 21.94 21.98 21.33 22.37 3,520,923 21.782 -0.98%
2022-12-12 0 25.60 25.60 25.65 23.80 26.00 6,248,304 158,686,338 25.397 22.20 22.20 22.24 20.64 22.54 7,205,961 22.022 8.47%
2022-12-09 0 23.60 23.50 23.65 23.45 24.40 2,966,000 70,624,765 23.811 20.46 20.38 20.51 20.33 21.16 3,420,589 20.647 -1.67%
2022-12-08 0 24.00 23.85 24.00 23.35 24.30 4,118,000 98,142,500 23.833 20.81 20.68 20.81 20.25 21.07 4,749,153 20.665 0.42%
2022-12-07 0 23.90 23.80 23.90 22.95 24.40 3,826,000 90,491,300 23.652 20.72 20.64 20.72 19.90 21.16 4,412,399 20.508 4.14%
2022-12-06 0 22.95 22.90 22.95 22.80 24.60 3,022,000 71,301,610 23.594 19.90 19.86 19.90 19.77 21.33 3,485,172 20.459 -3.57%
2022-12-05 0 23.80 23.80 23.95 23.25 24.55 5,641,014 134,741,675 23.886 20.64 20.64 20.77 20.16 21.29 6,505,594 20.712 5.54%
2022-12-02 0 22.55 22.55 22.60 22.50 23.45 3,648,426 83,524,883 22.893 19.55 19.55 19.60 19.51 20.33 4,207,608 19.851 -1.10%
2022-12-01 0 22.80 22.70 22.80 21.85 24.50 10,072,000 230,801,200 22.915 19.77 19.68 19.77 18.95 21.24 11,615,703 19.870 9.35%
2022-11-30 0 20.85 20.75 20.85 20.00 20.85 1,284,000 26,249,205 20.443 18.08 17.99 18.08 17.34 18.08 1,480,795 17.726 1.71%
2022-11-29 0 20.50 20.30 20.50 19.64 20.50 823,706 16,595,850 20.148 17.78 17.60 17.78 17.03 17.78 949,953 17.470 3.96%
2022-11-28 0 19.72 19.70 19.72 19.22 19.72 654,000 12,755,080 19.503 17.10 17.08 17.10 16.67 17.10 754,236 16.911 1.02%
2022-11-25 0 19.52 19.48 19.52 19.38 19.88 796,000 15,576,120 19.568 16.93 16.89 16.93 16.80 17.24 918,000 16.967 -1.41%
2022-11-24 0 19.80 19.82 19.90 19.68 20.20 700,000 13,891,200 19.845 17.17 17.19 17.26 17.06 17.52 807,287 17.207 -0.90%
2022-11-23 0 19.98 19.84 20.00 19.70 20.15 480,000 9,548,040 19.892 17.32 17.20 17.34 17.08 17.47 553,568 17.248 -0.84%
2022-11-22 0 20.15 20.00 20.15 19.92 20.80 886,000 17,972,340 20.285 17.47 17.34 17.47 17.27 18.04 1,021,794 17.589 -2.89%
2022-11-21 0 20.75 20.70 20.75 20.50 21.15 767,619 15,994,484 20.836 17.99 17.95 17.99 17.78 18.34 885,269 18.067 -1.89%
2022-11-18 0 21.15 21.00 21.15 20.65 21.25 1,000,268 21,034,194 21.029 18.34 18.21 18.34 17.91 18.43 1,153,576 18.234 1.93%
2022-11-17 0 20.75 20.75 20.80 20.35 21.00 1,720,000 35,782,200 20.804 17.99 17.99 18.04 17.65 18.21 1,983,619 18.039 0.73%
2022-11-16 0 20.60 20.25 20.60 20.20 21.10 1,473,137 30,389,405 20.629 17.86 17.56 17.86 17.52 18.30 1,698,920 17.887 0.00%
2022-11-15 0 20.60 20.50 20.60 20.00 21.00 2,618,610 53,504,412 20.432 17.86 17.78 17.86 17.34 18.21 3,019,956 17.717 -0.72%
2022-11-14 0 20.75 20.65 20.80 20.10 21.05 2,908,000 59,881,700 20.592 17.99 17.91 18.04 17.43 18.25 3,353,700 17.855 4.80%
2022-11-11 0 19.80 19.60 19.86 19.50 20.25 1,074,100 21,369,708 19.895 17.17 17.00 17.22 16.91 17.56 1,238,724 17.251 1.12%
2022-11-10 0 19.58 19.58 19.72 19.22 20.15 1,444,000 28,488,578 19.729 16.98 16.98 17.10 16.67 17.47 1,665,317 17.107 1.66%
2022-11-09 0 19.26 19.22 19.36 19.08 19.66 662,342 12,848,622 19.399 16.70 16.67 16.79 16.54 17.05 763,857 16.821 -0.31%
2022-11-08 0 19.32 19.10 19.38 18.90 19.46 542,000 10,349,320 19.095 16.75 16.56 16.80 16.39 16.87 625,071 16.557 0.10%
2022-11-07 0 19.30 19.26 19.32 18.82 19.32 676,096 12,918,043 19.107 16.74 16.70 16.75 16.32 16.75 779,719 16.568 2.22%
2022-11-04 0 18.88 18.78 18.90 18.76 19.38 922,000 17,509,400 18.991 16.37 16.28 16.39 16.27 16.80 1,063,312 16.467 0.85%
2022-11-03 0 18.72 18.70 18.84 18.62 19.40 1,095,241 20,552,196 18.765 16.23 16.21 16.34 16.15 16.82 1,263,105 16.271 -2.70%
2022-11-02 0 19.24 19.16 19.26 18.00 19.32 1,150,700 21,774,384 18.923 16.68 16.61 16.70 15.61 16.75 1,327,064 16.408 6.42%
2022-11-01 0 18.08 18.02 18.08 17.58 18.26 1,072,368 19,193,832 17.899 15.68 15.63 15.68 15.24 15.83 1,236,726 15.520 3.31%
2022-10-31 0 17.50 17.50 17.58 17.50 18.12 884,000 15,762,246 17.831 15.17 15.17 15.24 15.17 15.71 1,019,488 15.461 -1.02%
2022-10-28 0 17.68 17.68 17.70 17.68 18.60 839,695 15,272,048 18.188 15.33 15.33 15.35 15.33 16.13 968,392 15.771 -5.66%
2022-10-27 0 18.74 18.60 18.74 18.06 18.92 1,054,300 19,546,410 18.540 16.25 16.13 16.25 15.66 16.41 1,215,889 16.076 2.85%
2022-10-26 0 18.22 18.06 18.24 17.36 18.24 922,000 16,510,480 17.907 15.80 15.66 15.82 15.05 15.82 1,063,312 15.527 5.32%
2022-10-25 0 17.30 17.20 17.30 17.12 17.74 656,000 11,421,520 17.411 15.00 14.91 15.00 14.84 15.38 756,543 15.097 -2.92%
2022-10-24 0 17.82 17.82 17.88 17.76 18.44 886,000 15,977,400 18.033 15.45 15.45 15.50 15.40 15.99 1,021,794 15.637 -3.26%
2022-10-21 0 18.42 18.36 18.58 18.04 18.60 662,000 12,155,640 18.362 15.97 15.92 16.11 15.64 16.13 763,463 15.922 3.02%
2022-10-20 0 17.88 17.86 17.88 17.88 18.68 791,004 14,397,112 18.201 15.50 15.49 15.50 15.50 16.20 912,239 15.782 -3.56%
2022-10-19 0 18.54 18.50 18.54 18.50 19.00 1,084,000 20,252,320 18.683 16.08 16.04 16.08 16.04 16.47 1,250,141 16.200 -1.28%
2022-10-18 0 18.78 18.78 18.94 18.24 19.06 1,064,549 19,940,187 18.731 16.28 16.28 16.42 15.82 16.53 1,227,709 16.242 2.62%
2022-10-17 0 18.30 18.10 18.30 18.00 18.34 398,000 7,242,280 18.197 15.87 15.69 15.87 15.61 15.90 459,000 15.778 1.67%
2022-10-14 0 18.00 18.00 18.26 17.64 18.50 920,000 16,798,640 18.259 15.61 15.61 15.83 15.30 16.04 1,061,005 15.833 1.93%
2022-10-13 0 17.66 17.58 17.66 17.40 17.96 560,750 9,860,100 17.584 15.31 15.24 15.31 15.09 15.57 646,694 15.247 0.46%
2022-10-12 0 17.58 17.52 17.58 17.20 17.68 446,000 7,776,960 17.437 15.24 15.19 15.24 14.91 15.33 514,357 15.120 -0.34%
2022-10-11 0 17.64 17.48 17.64 17.04 17.86 830,000 14,519,920 17.494 15.30 15.16 15.30 14.78 15.49 957,211 15.169 3.52%
2022-10-10 0 17.04 16.90 17.04 16.68 17.30 833,000 14,183,240 17.027 14.78 14.65 14.78 14.46 15.00 960,671 14.764 1.79%
2022-10-07 0 16.74 16.72 16.92 16.60 16.92 121,000 2,027,940 16.760 14.52 14.50 14.67 14.39 14.67 139,545 14.532 -1.53%
2022-10-06 0 17.00 16.94 17.10 16.90 17.18 58,740 1,000,923 17.040 14.74 14.69 14.83 14.65 14.90 67,743 14.775 -0.93%
2022-10-05 0 17.16 17.14 17.48 16.68 17.46 136,000 2,335,720 17.174 14.88 14.86 15.16 14.46 15.14 156,844 14.892 3.37%
2022-10-03 0 16.60 16.60 16.98 16.56 16.96 246,100 4,108,028 16.693 14.39 14.39 14.72 14.36 14.71 283,819 14.474 -2.12%
2022-09-30 0 16.96 16.96 17.14 16.72 17.16 198,000 3,358,480 16.962 14.71 14.71 14.86 14.50 14.88 228,347 14.708 1.19%
2022-09-29 0 16.76 16.76 16.84 16.72 17.50 186,000 3,177,040 17.081 14.53 14.53 14.60 14.50 15.17 214,508 14.811 -3.34%
2022-09-28 0 17.34 17.22 17.36 17.22 17.60 234,040 4,078,547 17.427 15.04 14.93 15.05 14.93 15.26 269,911 15.111 -1.92%
2022-09-27 0 17.68 17.68 17.76 17.38 17.76 370,000 6,490,647 17.542 15.33 15.33 15.40 15.07 15.40 426,709 15.211 1.84%
2022-09-26 0 17.36 17.36 17.50 17.26 17.90 375,960 6,597,788 17.549 15.05 15.05 15.17 14.97 15.52 433,582 15.217 -1.81%
2022-09-23 0 17.68 17.68 17.84 17.66 18.02 544,000 9,670,720 17.777 15.33 15.33 15.47 15.31 15.63 627,377 15.415 -1.78%
2022-09-22 0 18.00 18.00 18.02 17.56 18.28 1,087,698 19,568,204 17.990 15.61 15.61 15.63 15.23 15.85 1,254,406 15.600 -1.42%
2022-09-21 0 18.26 18.02 18.26 17.90 18.26 438,000 7,911,680 18.063 15.83 15.63 15.83 15.52 15.83 505,131 15.663 -0.11%
2022-09-20 0 18.28 18.12 18.28 18.02 18.38 422,000 7,668,360 18.171 15.85 15.71 15.85 15.63 15.94 486,679 15.757 0.33%
2022-09-19 0 18.22 18.22 18.24 18.22 18.58 620,000 11,423,520 18.425 15.80 15.80 15.82 15.80 16.11 715,025 15.976 -1.30%
2022-09-16 0 18.46 18.46 18.58 18.44 18.98 538,000 9,993,240 18.575 16.01 16.01 16.11 15.99 16.46 620,458 16.106 -1.60%
2022-09-15 0 18.76 18.74 18.84 18.70 19.22 376,000 7,080,240 18.830 16.27 16.25 16.34 16.21 16.67 433,628 16.328 0.11%
2022-09-14 0 18.74 18.72 18.74 18.62 19.00 274,000 5,149,480 18.794 16.25 16.23 16.25 16.15 16.47 315,995 16.296 -0.64%
2022-09-13 0 18.86 18.86 18.88 18.66 19.16 455,615 8,642,005 18.968 16.35 16.35 16.37 16.18 16.61 525,446 16.447 0.43%
2022-09-09 0 18.78 18.64 18.78 18.50 18.88 456,000 8,542,840 18.734 16.28 16.16 16.28 16.04 16.37 525,890 16.245 1.51%
2022-09-08 0 18.50 18.38 18.52 18.32 18.62 474,000 8,737,960 18.435 16.04 15.94 16.06 15.89 16.15 546,648 15.985 -0.43%
2022-09-07 0 18.58 18.42 18.58 18.40 18.60 352,000 6,497,600 18.459 16.11 15.97 16.11 15.95 16.13 405,950 16.006 -0.32%
2022-09-06 0 18.64 18.60 18.64 18.40 18.68 534,100 9,910,738 18.556 16.16 16.13 16.16 15.95 16.20 615,960 16.090 0.32%
2022-09-05 0 18.58 18.56 18.58 18.56 18.92 492,000 9,204,440 18.708 16.11 16.09 16.11 16.09 16.41 567,407 16.222 -1.90%
2022-09-02 0 18.94 18.92 18.94 18.90 19.28 282,000 5,371,760 19.049 16.42 16.41 16.42 16.39 16.72 325,221 16.517 -0.53%
2022-09-01 0 19.04 19.02 19.04 18.96 19.24 436,000 8,330,560 19.107 16.51 16.49 16.51 16.44 16.68 502,824 16.568 0.63%
2022-08-31 0 18.92 18.86 18.92 18.74 18.94 570,715 10,772,170 18.875 16.41 16.35 16.41 16.25 16.42 658,187 16.366 0.21%
2022-08-30 0 18.88 18.82 18.88 18.74 18.94 468,000 8,816,152 18.838 16.37 16.32 16.37 16.25 16.42 539,729 16.334 0.00%
2022-08-29 0 18.88 18.86 18.90 18.80 19.06 264,000 5,004,120 18.955 16.37 16.35 16.39 16.30 16.53 304,462 16.436 -0.53%
2022-08-26 0 18.98 18.94 18.98 18.90 19.22 342,000 6,503,000 19.015 16.46 16.42 16.46 16.39 16.67 394,417 16.488 -0.11%
2022-08-25 0 19.00 19.00 19.08 18.84 19.08 202,100 3,841,160 19.006 16.47 16.47 16.54 16.34 16.54 233,075 16.480 0.96%
2022-08-24 0 18.82 18.82 18.94 18.80 19.38 622,000 11,824,440 19.010 16.32 16.32 16.42 16.30 16.80 717,332 16.484 -2.08%
2022-08-23 0 19.22 19.20 19.26 19.12 19.38 384,000 7,390,040 19.245 16.67 16.65 16.70 16.58 16.80 442,854 16.687 -0.62%
2022-08-22 0 19.34 19.34 19.46 19.20 19.56 436,000 8,440,040 19.358 16.77 16.77 16.87 16.65 16.96 502,824 16.785 -1.43%
2022-08-19 0 19.62 19.46 19.62 19.20 19.62 296,000 5,770,320 19.494 17.01 16.87 17.01 16.65 17.01 341,367 16.904 1.24%
2022-08-18 0 19.38 19.36 19.38 19.24 19.44 301,200 5,829,932 19.356 16.80 16.79 16.80 16.68 16.86 347,364 16.783 0.10%
2022-08-17 0 19.36 19.30 19.36 19.12 19.36 286,000 5,512,800 19.276 16.79 16.74 16.79 16.58 16.79 329,834 16.714 1.26%
2022-08-16 0 19.12 19.12 19.26 19.02 19.50 836,000 16,030,720 19.176 16.58 16.58 16.70 16.49 16.91 964,131 16.627 -0.83%
2022-08-15 0 19.28 19.28 19.36 19.28 19.82 1,008,000 19,612,080 19.456 16.72 16.72 16.79 16.72 17.19 1,162,493 16.871 -2.33%
2022-08-12 0 19.74 19.66 19.74 19.56 19.76 320,000 6,293,200 19.666 17.12 17.05 17.12 16.96 17.13 369,045 17.053 0.30%
2022-08-11 0 19.68 19.60 19.70 19.50 20.10 842,000 16,508,120 19.606 17.06 17.00 17.08 16.91 17.43 971,051 17.000 0.61%
2022-08-10 0 19.56 19.54 19.56 19.52 19.74 1,166,000 22,860,240 19.606 16.96 16.94 16.96 16.93 17.12 1,344,709 17.000 -4.12%
2022-08-09 0 20.40 20.15 20.45 19.92 20.50 382,000 7,743,880 20.272 17.69 17.47 17.73 17.27 17.78 440,548 17.578 2.00%
2022-08-08 0 20.00 20.00 20.05 20.00 20.65 234,000 4,747,200 20.287 17.34 17.34 17.39 17.34 17.91 269,864 17.591 -2.44%
2022-08-05 0 20.50 20.35 20.50 20.20 20.50 100,000 2,032,500 20.325 17.78 17.65 17.78 17.52 17.78 115,327 17.624 0.99%
2022-08-04 0 20.30 20.15 20.30 20.05 20.65 154,000 3,120,200 20.261 17.60 17.47 17.60 17.39 17.91 177,603 17.568 0.50%
2022-08-03 0 20.20 20.00 20.20 19.80 20.20 518,000 10,330,840 19.944 17.52 17.34 17.52 17.17 17.52 597,392 17.293 1.30%
2022-08-02 0 19.94 19.94 20.10 19.72 20.35 536,000 10,683,606 19.932 17.29 17.29 17.43 17.10 17.65 618,151 17.283 -2.97%
2022-08-01 0 20.55 20.50 20.70 20.50 20.75 262,000 5,399,500 20.609 17.82 17.78 17.95 17.78 17.99 302,156 17.870 -0.96%
2022-07-29 0 20.75 20.75 21.00 20.75 21.25 282,000 5,914,800 20.974 17.99 17.99 18.21 17.99 18.43 325,221 18.187 -3.49%
2022-07-28 0 21.50 21.35 21.50 20.95 21.65 566,000 12,138,400 21.446 18.64 18.51 18.64 18.17 18.77 652,749 18.596 2.14%
2022-07-27 0 21.05 21.05 21.25 20.80 21.25 414,000 8,707,600 21.033 18.25 18.25 18.43 18.04 18.43 477,452 18.238 0.72%
2022-07-26 0 20.90 20.90 20.95 20.80 21.10 106,000 2,219,500 20.939 18.12 18.12 18.17 18.04 18.30 122,246 18.156 0.00%
2022-07-25 0 20.90 20.85 20.90 20.75 21.10 242,000 5,066,500 20.936 18.12 18.08 18.12 17.99 18.30 279,091 18.154 0.72%
2022-07-22 0 20.75 20.70 20.75 20.75 21.45 284,000 5,969,300 21.019 17.99 17.95 17.99 17.99 18.60 327,528 18.225 -2.12%
2022-07-21 0 21.20 21.20 21.25 21.20 21.85 516,000 11,112,300 21.535 18.38 18.38 18.43 18.38 18.95 595,086 18.673 -1.40%
2022-07-20 0 21.50 21.50 21.60 21.00 21.65 977,325 21,065,722 21.554 18.64 18.64 18.73 18.21 18.77 1,127,116 18.690 1.65%
2022-07-19 0 21.15 20.95 21.15 20.65 21.25 406,000 8,475,238 20.875 18.34 18.17 18.34 17.91 18.43 468,226 18.101 -0.24%
2022-07-18 0 21.20 20.95 21.30 20.60 21.20 1,192,000 24,813,732 20.817 18.38 18.17 18.47 17.86 18.38 1,374,694 18.050 1.92%
2022-07-15 0 20.80 20.80 20.90 20.80 21.70 616,300 13,117,995 21.285 18.04 18.04 18.12 18.04 18.82 710,758 18.456 -1.89%
2022-07-14 0 21.20 21.00 21.20 20.90 21.50 604,000 12,745,100 21.101 18.38 18.21 18.38 18.12 18.64 696,573 18.297 -0.47%
2022-07-13 0 21.30 21.30 21.35 21.30 21.55 374,000 8,012,400 21.424 18.47 18.47 18.51 18.47 18.69 431,322 18.576 -1.84%
2022-07-12 0 21.70 21.70 21.75 21.70 22.30 424,008 9,307,861 21.952 18.82 18.82 18.86 18.82 19.34 488,994 19.035 -3.56%
2022-07-11 0 22.50 22.30 22.50 22.05 22.75 244,000 5,465,100 22.398 19.51 19.34 19.51 19.12 19.73 281,397 19.421 0.90%
2022-07-08 0 22.30 22.30 22.50 22.20 22.60 613,200 13,734,600 22.398 19.34 19.34 19.51 19.25 19.60 707,183 19.422 -0.45%
2022-07-07 0 22.40 22.30 22.40 21.75 22.55 708,000 15,730,500 22.218 19.42 19.34 19.42 18.86 19.55 816,513 19.265 2.28%
2022-07-06 0 21.90 21.75 21.90 21.75 22.65 1,249,860 27,539,878 22.034 18.99 18.86 18.99 18.86 19.64 1,441,422 19.106 -2.01%
2022-07-05 0 22.35 22.30 22.35 22.20 23.10 808,500 18,235,625 22.555 19.38 19.34 19.38 19.25 20.03 932,416 19.557 -3.25%
2022-07-04 0 23.10 23.15 23.20 22.85 23.30 439,000 10,157,700 23.138 20.03 20.07 20.12 19.81 20.20 506,284 20.063 0.43%
2022-06-30 0 23.00 23.00 23.35 22.75 23.45 884,464 20,521,606 23.202 19.94 19.94 20.25 19.73 20.33 1,020,023 20.119 1.55%
2022-06-29 0 22.65 22.65 22.90 22.45 23.10 456,000 10,364,300 22.729 19.64 19.64 19.86 19.47 20.03 525,890 19.708 -1.31%
2022-06-28 0 22.95 22.85 23.05 22.70 23.15 572,000 13,102,350 22.906 19.90 19.81 19.99 19.68 20.07 659,669 19.862 -0.22%
2022-06-27 0 23.00 22.90 23.15 22.65 23.70 2,154,000 49,766,900 23.104 19.94 19.86 20.07 19.64 20.55 2,484,137 20.034 1.10%
2022-06-24 0 22.75 22.65 22.75 22.35 22.90 517,000 11,744,245 22.716 19.73 19.64 19.73 19.38 19.86 596,239 19.697 0.66%
2022-06-23 0 22.60 22.60 22.65 22.20 22.70 1,034,000 23,272,800 22.508 19.60 19.60 19.64 19.25 19.68 1,192,478 19.516 1.57%
2022-06-22 0 22.25 22.15 22.25 21.85 22.80 1,079,000 24,227,866 22.454 19.29 19.21 19.29 18.95 19.77 1,244,375 19.470 0.23%
2022-06-21 0 22.20 22.00 22.20 21.75 22.65 1,184,850 26,182,027 22.097 19.25 19.08 19.25 18.86 19.64 1,366,448 19.161 -0.45%
2022-06-20 0 22.30 22.25 22.30 21.95 22.50 534,000 11,868,400 22.225 19.34 19.29 19.34 19.03 19.51 615,844 19.272 0.68%
2022-06-17 0 22.15 21.95 22.15 21.85 22.30 562,000 12,399,700 22.064 19.21 19.03 19.21 18.95 19.34 648,136 19.131 1.14%
2022-06-16 0 21.90 21.90 22.00 21.70 22.50 946,000 20,927,440 22.122 18.99 18.99 19.08 18.82 19.51 1,090,990 19.182 1.39%
2022-06-15 0 21.60 21.60 21.70 21.45 21.90 814,000 17,655,600 21.690 18.73 18.73 18.82 18.60 18.99 938,759 18.807 0.93%
2022-06-14 0 21.40 21.40 21.50 20.90 21.80 1,594,000 33,751,300 21.174 18.56 18.56 18.64 18.12 18.90 1,838,307 18.360 -2.06%
2022-06-13 0 21.85 21.75 21.85 21.65 22.05 444,020 9,688,628 21.820 18.95 18.86 18.95 18.77 19.12 512,074 18.920 -0.46%
2022-06-10 0 21.95 21.90 21.95 21.50 22.25 499,000 10,953,450 21.951 19.03 18.99 19.03 18.64 19.29 575,480 19.034 5.07%
2022-06-09 0 22.50 22.50 22.65 22.50 23.30 684,000 15,586,600 22.787 18.11 18.11 18.23 18.11 18.76 849,630 18.345 -2.60%
2022-06-08 0 23.10 23.05 23.20 22.70 23.40 1,879,000 43,381,700 23.088 18.60 18.56 18.68 18.27 18.84 2,333,999 18.587 0.43%
2022-06-07 0 23.00 23.00 23.05 21.15 23.20 4,476,763 101,461,064 22.664 18.52 18.52 18.56 17.03 18.68 5,560,809 18.246 8.75%
2022-06-06 0 21.15 21.15 21.25 21.15 21.55 716,000 15,265,300 21.320 17.03 17.03 17.11 17.03 17.35 889,379 17.164 -1.63%
2022-06-02 0 21.50 21.50 21.55 21.25 21.70 572,000 12,280,700 21.470 17.31 17.31 17.35 17.11 17.47 710,509 17.284 -2.71%
2022-06-01 0 22.10 22.10 22.30 21.40 22.30 1,390,000 30,443,800 21.902 17.79 17.79 17.95 17.23 17.95 1,726,588 17.632 0.91%
2022-05-31 0 21.90 21.60 21.90 20.95 21.90 1,200,000 25,966,100 21.638 17.63 17.39 17.63 16.87 17.63 1,490,579 17.420 2.58%
2022-05-30 0 21.35 21.30 21.60 20.50 21.65 1,800,200 38,096,670 21.162 17.19 17.15 17.39 16.50 17.43 2,236,117 17.037 4.66%
2022-05-27 0 20.40 20.35 20.55 20.35 20.75 272,000 5,594,300 20.567 16.42 16.38 16.54 16.38 16.70 337,865 16.558 -0.24%
2022-05-26 0 20.45 20.40 20.60 20.25 20.65 260,000 5,340,900 20.542 16.46 16.42 16.58 16.30 16.62 322,959 16.537 -0.24%
2022-05-25 0 20.50 20.40 20.50 20.20 20.55 324,000 6,592,800 20.348 16.50 16.42 16.50 16.26 16.54 402,456 16.381 0.99%
2022-05-24 0 20.30 20.25 20.40 20.25 20.70 372,000 7,634,234 20.522 16.34 16.30 16.42 16.30 16.66 462,080 16.521 -1.69%
2022-05-23 0 20.65 20.50 20.65 20.60 20.85 422,000 8,745,861 20.725 16.62 16.50 16.62 16.58 16.79 524,187 16.685 0.49%
2022-05-20 0 20.55 20.55 20.60 20.45 20.85 568,000 11,727,900 20.648 16.54 16.54 16.58 16.46 16.79 705,541 16.623 0.74%
2022-05-19 0 20.40 20.40 20.55 20.15 20.60 430,000 8,774,900 20.407 16.42 16.42 16.54 16.22 16.58 534,124 16.429 -0.49%
2022-05-18 0 20.50 20.50 20.65 20.40 21.00 592,000 12,243,700 20.682 16.50 16.50 16.62 16.42 16.91 735,352 16.650 -0.73%
2022-05-17 0 20.65 20.60 20.65 20.55 21.00 348,000 7,220,200 20.748 16.62 16.58 16.62 16.54 16.91 432,268 16.703 -1.67%
2022-05-16 0 21.00 20.75 21.00 20.70 21.15 434,000 9,055,700 20.866 16.91 16.70 16.91 16.66 17.03 539,093 16.798 0.48%
2022-05-13 0 20.90 20.90 20.95 20.40 21.10 570,000 11,789,300 20.683 16.83 16.83 16.87 16.42 16.99 708,025 16.651 1.21%
2022-05-12 0 20.65 20.50 20.65 20.40 20.90 248,000 5,135,750 20.709 16.62 16.50 16.62 16.42 16.83 308,053 16.672 -0.72%
2022-05-11 0 20.80 20.60 20.80 20.65 21.30 1,078,000 22,639,300 21.001 16.75 16.58 16.75 16.62 17.15 1,339,037 16.907 0.73%
2022-05-10 0 20.65 20.35 20.65 19.82 20.70 890,500 18,105,825 20.332 16.62 16.38 16.62 15.96 16.66 1,106,134 16.369 2.74%
2022-05-06 0 20.10 20.10 20.15 20.10 20.35 662,000 13,369,400 20.195 16.18 16.18 16.22 16.18 16.38 822,303 16.258 -2.19%
2022-05-05 0 20.55 20.55 20.65 20.45 20.95 922,000 19,101,062 20.717 16.54 16.54 16.62 16.46 16.87 1,145,262 16.678 -0.24%
2022-05-04 0 20.60 20.30 20.60 20.35 20.85 188,000 3,862,650 20.546 16.58 16.34 16.58 16.38 16.79 233,524 16.541 0.98%
2022-05-03 0 20.40 20.35 20.40 20.15 20.75 282,500 5,753,575 20.367 16.42 16.38 16.42 16.22 16.70 350,907 16.396 0.00%
2022-04-29 0 20.40 20.40 20.65 20.05 20.75 388,000 7,909,800 20.386 16.42 16.42 16.62 16.14 16.70 481,954 16.412 -0.73%
2022-04-28 0 20.55 20.35 20.55 19.74 20.75 628,000 12,758,320 20.316 16.54 16.38 16.54 15.89 16.70 780,070 16.355 4.42%
2022-04-27 0 19.68 19.68 19.70 19.30 19.90 1,282,000 25,120,920 19.595 15.84 15.84 15.86 15.54 16.02 1,592,436 15.775 0.00%
2022-04-26 0 19.68 19.54 19.68 18.90 20.15 2,534,000 49,438,480 19.510 15.84 15.73 15.84 15.22 16.22 3,147,607 15.707 3.25%
2022-04-25 0 19.06 18.88 19.08 18.78 19.34 1,319,790 25,115,585 19.030 15.34 15.20 15.36 15.12 15.57 1,639,376 15.320 -0.94%
2022-04-22 0 19.24 19.22 19.24 18.96 19.50 938,000 18,038,532 19.231 15.49 15.47 15.49 15.26 15.70 1,165,136 15.482 0.84%
2022-04-21 0 19.08 19.08 19.10 19.06 19.62 598,000 11,509,720 19.247 15.36 15.36 15.38 15.34 15.80 742,805 15.495 -3.05%
2022-04-20 0 19.68 19.66 19.88 19.66 20.05 406,249 8,058,350 19.836 15.84 15.83 16.00 15.83 16.14 504,622 15.969 0.20%
2022-04-19 0 19.64 19.64 19.76 19.60 19.90 456,000 8,985,320 19.705 15.81 15.81 15.91 15.78 16.02 566,420 15.863 -2.04%
2022-04-14 0 20.05 19.98 20.10 19.60 20.15 814,000 16,250,760 19.964 16.14 16.09 16.18 15.78 16.22 1,011,110 16.072 2.30%
2022-04-13 0 19.60 19.56 19.60 19.36 19.80 484,000 9,459,200 19.544 15.78 15.75 15.78 15.59 15.94 601,200 15.734 0.10%
2022-04-12 0 19.58 19.58 19.78 19.46 20.00 720,000 14,216,014 19.744 15.76 15.76 15.92 15.67 16.10 894,348 15.895 -0.61%
2022-04-11 0 19.70 19.64 19.70 19.40 19.96 1,536,000 30,285,840 19.717 15.86 15.81 15.86 15.62 16.07 1,907,942 15.874 -0.51%
2022-04-08 0 19.80 19.76 19.80 19.46 19.98 1,070,000 21,081,800 19.703 15.94 15.91 15.94 15.67 16.09 1,329,100 15.862 -0.10%
2022-04-07 0 19.82 19.82 19.88 19.80 20.90 1,662,000 33,527,840 20.173 15.96 15.96 16.00 15.94 16.83 2,064,452 16.241 -3.32%
2022-04-06 0 20.50 20.50 20.60 20.45 21.60 2,358,631 49,489,808 20.982 16.50 16.50 16.58 16.46 17.39 2,929,772 16.892 -1.44%
2022-04-04 0 20.80 20.70 21.05 20.80 21.30 378,311 7,978,618 21.090 16.75 16.66 16.95 16.75 17.15 469,919 16.979 1.22%
2022-04-01 0 20.55 20.35 20.65 20.30 20.75 415,437 8,502,630 20.467 16.54 16.38 16.62 16.34 16.70 516,035 16.477 -0.96%
2022-03-31 0 20.75 20.65 20.75 20.55 21.10 200,200 4,177,570 20.867 16.70 16.62 16.70 16.54 16.99 248,678 16.799 -1.19%
2022-03-30 0 21.00 20.75 21.00 20.45 21.30 1,084,000 22,560,554 20.812 16.91 16.70 16.91 16.46 17.15 1,346,490 16.755 0.72%
2022-03-29 0 20.85 20.70 20.85 19.98 20.85 1,714,000 34,959,994 20.397 16.79 16.66 16.79 16.09 16.79 2,129,044 16.421 4.25%
2022-03-28 0 20.00 19.98 20.00 19.96 20.80 1,540,000 30,890,260 20.059 16.10 16.09 16.10 16.07 16.75 1,912,910 16.148 -2.44%
2022-03-25 0 20.50 20.50 20.55 20.25 21.30 1,768,296 36,717,412 20.764 16.50 16.50 16.54 16.30 17.15 2,196,488 16.716 -3.30%
2022-03-24 0 21.20 21.05 21.20 20.80 21.35 802,000 16,901,200 21.074 17.07 16.95 17.07 16.75 17.19 996,204 16.966 -0.93%
2022-03-23 0 21.40 21.20 21.40 20.90 21.40 1,831,480 38,657,150 21.107 17.23 17.07 17.23 16.83 17.23 2,274,972 16.992 1.42%
2022-03-22 0 21.10 21.05 21.10 20.85 21.30 1,432,000 30,124,700 21.037 16.99 16.95 16.99 16.79 17.15 1,778,758 16.936 0.00%
2022-03-21 0 21.10 21.05 21.10 20.85 22.50 2,258,000 48,862,166 21.640 16.99 16.95 16.99 16.79 18.11 2,804,774 17.421 -4.09%
2022-03-18 0 22.00 21.75 22.00 20.15 22.10 3,861,854 82,558,211 21.378 17.71 17.51 17.71 16.22 17.79 4,797,000 17.210 6.28%
2022-03-17 0 20.70 20.30 20.70 19.62 20.85 1,890,000 38,633,720 20.441 16.66 16.34 16.66 15.80 16.79 2,347,662 16.456 6.15%
2022-03-16 0 19.50 19.40 19.50 18.44 19.50 1,840,500 34,894,080 18.959 15.70 15.62 15.70 14.85 15.70 2,286,176 15.263 7.62%
2022-03-15 0 18.12 18.10 18.14 18.02 19.44 2,808,300 52,431,108 18.670 14.59 14.57 14.60 14.51 15.65 3,488,328 15.030 -6.79%
2022-03-14 0 19.44 19.26 19.44 19.26 20.40 1,450,200 28,540,526 19.680 15.65 15.51 15.65 15.51 16.42 1,801,365 15.844 -3.04%
2022-03-11 0 20.05 20.05 20.25 19.44 20.30 1,821,000 36,061,930 19.803 16.14 16.14 16.30 15.65 16.34 2,261,954 15.943 0.25%
2022-03-10 0 20.00 19.86 20.00 19.40 20.10 518,000 10,297,120 19.879 16.10 15.99 16.10 15.62 16.18 643,433 16.003 3.73%
2022-03-09 0 19.28 19.20 19.28 18.78 19.94 1,286,010 24,738,313 19.236 15.52 15.46 15.52 15.12 16.05 1,597,417 15.486 -1.73%
2022-03-08 0 19.62 19.62 19.64 19.30 20.50 1,516,000 29,922,340 19.738 15.80 15.80 15.81 15.54 16.50 1,883,099 15.890 -4.29%
2022-03-07 0 20.50 20.45 20.50 20.30 20.70 1,050,000 21,461,800 20.440 16.50 16.46 16.50 16.34 16.66 1,304,257 16.455 -0.49%
2022-03-04 0 20.60 20.60 20.75 20.55 21.35 783,000 16,366,300 20.902 16.58 16.58 16.70 16.54 17.19 972,603 16.827 -2.14%
2022-03-03 0 21.05 20.85 21.05 20.70 21.30 858,050 18,113,131 21.110 16.95 16.79 16.95 16.66 17.15 1,065,826 16.994 1.69%
2022-03-02 0 20.70 20.70 20.80 20.65 21.15 571,000 11,902,100 20.844 16.66 16.66 16.75 16.62 17.03 709,267 16.781 -1.90%
2022-03-01 0 21.10 21.05 21.10 20.70 21.20 550,500 11,586,615 21.047 16.99 16.95 16.99 16.66 17.07 683,803 16.944 1.20%
2022-02-28 0 20.85 20.85 20.90 20.60 21.00 577,790 12,009,174 20.785 16.79 16.79 16.83 16.58 16.91 717,702 16.733 -2.11%
2022-02-25 0 21.30 21.20 21.30 20.65 21.40 900,000 19,021,300 21.135 17.15 17.07 17.15 16.62 17.23 1,117,935 17.015 3.90%
2022-02-24 0 20.50 20.40 20.50 20.40 21.70 1,310,000 27,514,794 21.004 16.50 16.42 16.50 16.42 17.47 1,627,216 16.909 -3.53%
2022-02-23 0 21.25 21.25 21.60 21.25 21.70 768,000 16,501,900 21.487 17.11 17.11 17.39 17.11 17.47 953,971 17.298 0.24%
2022-02-22 0 21.20 21.00 21.25 20.85 21.40 922,500 19,457,750 21.092 17.07 16.91 17.11 16.79 17.23 1,145,883 16.981 -1.40%
2022-02-21 0 21.50 21.50 21.55 21.10 21.60 542,000 11,576,300 21.358 17.31 17.31 17.35 16.99 17.39 673,245 17.195 0.70%
2022-02-18 0 21.35 21.20 21.35 21.00 21.45 634,000 13,495,200 21.286 17.19 17.07 17.19 16.91 17.27 787,523 17.136 0.47%
2022-02-17 0 21.25 21.20 21.30 20.75 21.40 1,774,000 37,520,800 21.150 17.11 17.07 17.15 16.70 17.23 2,203,573 17.027 2.16%
2022-02-16 0 20.80 20.80 20.85 20.55 21.00 590,000 12,281,800 20.817 16.75 16.75 16.79 16.54 16.91 732,868 16.759 1.46%
2022-02-15 0 20.50 20.45 20.55 20.35 20.90 886,000 18,281,000 20.633 16.50 16.46 16.54 16.38 16.83 1,100,544 16.611 0.74%
2022-02-14 0 20.35 20.30 20.55 20.30 20.80 690,000 14,177,038 20.546 16.38 16.34 16.54 16.34 16.75 857,083 16.541 -1.21%
2022-02-11 0 20.60 20.40 20.60 20.40 20.95 1,531,000 31,719,750 20.718 16.58 16.42 16.58 16.42 16.87 1,901,731 16.679 -0.48%
2022-02-10 0 20.70 20.65 20.70 20.50 21.15 1,696,000 35,136,400 20.717 16.66 16.62 16.66 16.50 17.03 2,106,686 16.679 -0.72%
2022-02-09 0 20.85 20.65 20.85 20.60 21.20 1,408,000 29,306,754 20.814 16.79 16.62 16.79 16.58 17.07 1,748,946 16.757 2.21%
2022-02-08 0 20.40 20.40 20.50 20.15 20.80 1,186,000 24,251,532 20.448 16.42 16.42 16.50 16.22 16.75 1,473,189 16.462 0.74%
2022-02-07 0 20.25 20.00 20.25 19.98 20.50 1,656,146 33,411,041 20.174 16.30 16.10 16.30 16.09 16.50 2,057,181 16.241 0.50%
2022-02-04 0 20.15 20.00 20.15 19.60 20.15 486,000 9,653,220 19.863 16.22 16.10 16.22 15.78 16.22 603,685 15.991 1.46%
2022-01-31 0 19.86 19.86 19.96 19.58 19.96 178,000 3,521,280 19.782 15.99 15.99 16.07 15.76 16.07 221,103 15.926 0.20%
2022-01-28 0 19.82 19.82 19.84 19.80 20.35 448,000 8,946,580 19.970 15.96 15.96 15.97 15.94 16.38 556,483 16.077 -3.08%
2022-01-27 0 20.45 20.15 20.45 20.05 20.60 710,577 14,337,878 20.178 16.46 16.22 16.46 16.14 16.58 882,643 16.244 -0.73%
2022-01-26 0 20.60 20.50 20.60 20.40 21.00 1,568,544 32,374,119 20.640 16.58 16.50 16.58 16.42 16.91 1,948,366 16.616 -1.20%
2022-01-25 0 20.85 20.70 20.85 20.55 21.60 1,030,000 21,559,200 20.931 16.79 16.66 16.79 16.54 17.39 1,279,414 16.851 -4.14%
2022-01-24 0 21.75 21.55 21.75 21.40 21.85 796,000 17,240,500 21.659 17.51 17.35 17.51 17.23 17.59 988,751 17.437 0.93%
2022-01-21 0 21.55 21.55 21.60 21.35 22.00 1,418,000 30,642,740 21.610 17.35 17.35 17.39 17.19 17.71 1,761,368 17.397 -1.15%
2022-01-20 0 21.80 21.75 21.80 21.40 22.80 4,303,450 94,429,102 21.943 17.55 17.51 17.55 17.23 18.36 5,345,528 17.665 -4.18%
2022-01-19 0 22.75 22.75 22.80 22.55 23.65 2,113,500 48,814,350 23.096 18.32 18.32 18.36 18.15 19.04 2,625,283 18.594 -0.22%
2022-01-18 0 22.80 22.60 22.80 22.45 23.00 966,000 21,974,200 22.748 18.36 18.19 18.36 18.07 18.52 1,199,916 18.313 -0.65%
2022-01-17 0 22.95 22.95 23.00 22.75 23.50 1,564,000 36,024,700 23.034 18.48 18.48 18.52 18.32 18.92 1,942,722 18.543 0.88%
2022-01-14 0 22.75 22.75 22.85 22.05 22.90 1,330,000 30,109,662 22.639 18.32 18.32 18.40 17.75 18.44 1,652,059 18.226 2.25%
2022-01-13 0 22.25 22.05 22.25 21.85 22.85 1,689,000 37,333,350 22.104 17.91 17.75 17.91 17.59 18.40 2,097,990 17.795 -1.55%
2022-01-12 0 22.60 22.40 22.60 22.30 23.25 1,722,200 38,946,430 22.614 18.19 18.03 18.19 17.95 18.72 2,139,230 18.206 -2.59%
2022-01-11 0 23.20 23.05 23.20 22.70 23.80 1,299,000 30,173,000 23.228 18.68 18.56 18.68 18.27 19.16 1,613,552 18.700 1.53%
2022-01-10 0 22.85 22.85 23.05 22.25 23.35 1,538,000 35,201,450 22.888 18.40 18.40 18.56 17.91 18.80 1,910,426 18.426 2.93%
2022-01-07 0 22.20 22.20 22.35 22.05 23.40 2,502,237 57,149,609 22.839 17.87 17.87 17.99 17.75 18.84 3,108,152 18.387 -2.42%
2022-01-06 0 22.75 22.70 22.75 22.10 23.25 2,618,000 59,771,850 22.831 18.32 18.27 18.32 17.79 18.72 3,251,947 18.380 1.11%
2022-01-05 0 22.50 22.35 22.50 22.20 23.20 2,402,500 54,157,105 22.542 18.11 17.99 18.11 17.87 18.68 2,984,264 18.148 -1.75%
2022-01-04 0 22.90 22.90 23.00 22.80 24.00 5,583,524 130,285,892 23.334 18.44 18.44 18.52 18.36 19.32 6,935,571 18.785 -3.78%
2022-01-03 0 23.80 23.70 23.80 22.55 23.90 2,405,200 56,223,884 23.376 19.16 19.08 19.16 18.15 19.24 2,987,618 18.819 6.01%
2021-12-31 0 22.45 22.40 22.45 21.05 22.80 2,021,165 44,306,247 21.921 18.07 18.03 18.07 16.95 18.36 2,510,589 17.648 6.40%
2021-12-30 0 21.10 21.00 21.10 20.80 21.20 912,000 19,149,000 20.997 16.99 16.91 16.99 16.75 17.07 1,132,840 16.904 -0.47%
2021-12-29 0 21.20 21.10 21.20 21.00 21.40 556,000 11,775,300 21.179 17.07 16.99 17.07 16.91 17.23 690,635 17.050 -0.24%
2021-12-28 0 21.25 21.25 21.30 20.90 21.65 2,904,000 61,955,600 21.335 17.11 17.11 17.15 16.83 17.43 3,607,202 17.176 1.92%
2021-12-24 0 20.85 20.85 20.90 20.60 21.10 2,514,200 52,627,500 20.932 16.79 16.79 16.83 16.58 16.99 3,123,012 16.852 0.72%
2021-12-23 0 20.70 20.50 20.70 20.35 20.75 1,961,500 40,335,250 20.563 16.66 16.50 16.66 16.38 16.70 2,436,476 16.555 1.47%
2021-12-22 0 20.40 20.35 20.40 19.56 20.65 2,942,494 59,638,768 20.268 16.42 16.38 16.42 15.75 16.62 3,655,017 16.317 4.51%
2021-12-21 0 19.52 19.50 19.60 19.22 19.66 1,254,000 24,448,800 19.497 15.71 15.70 15.78 15.47 15.83 1,557,655 15.696 1.35%
2021-12-20 0 19.26 19.24 19.26 18.82 19.76 2,030,800 39,540,648 19.470 15.51 15.49 15.51 15.15 15.91 2,522,557 15.675 1.80%
2021-12-17 0 18.92 18.92 18.96 18.82 19.20 682,000 12,937,040 18.969 15.23 15.23 15.26 15.15 15.46 847,146 15.271 -1.36%
2021-12-16 0 19.18 19.18 19.20 18.60 19.20 1,618,000 30,625,440 18.928 15.44 15.44 15.46 14.97 15.46 2,009,798 15.238 1.59%
2021-12-15 0 18.88 18.80 18.88 18.66 18.94 1,240,000 23,309,500 18.798 15.20 15.14 15.20 15.02 15.25 1,540,265 15.133 0.64%
2021-12-14 0 18.76 18.76 18.86 18.76 19.04 1,590,000 30,002,840 18.870 15.10 15.10 15.18 15.10 15.33 1,975,018 15.191 -0.85%
2021-12-13 0 18.92 18.90 18.92 18.92 19.28 1,224,000 23,348,760 19.076 15.23 15.22 15.23 15.23 15.52 1,520,391 15.357 -1.36%
2021-12-10 0 19.18 19.06 19.18 19.00 19.46 824,000 15,854,380 19.241 15.44 15.34 15.44 15.30 15.67 1,023,531 15.490 -1.54%
2021-12-09 0 19.48 19.44 19.50 18.88 19.64 3,392,800 65,679,112 19.358 15.68 15.65 15.70 15.20 15.81 4,214,365 15.585 3.84%
2021-12-08 0 18.76 18.74 18.76 18.68 19.00 2,160,500 40,669,920 18.824 15.10 15.09 15.10 15.04 15.30 2,683,664 15.155 -0.85%
2021-12-07 0 18.92 18.88 18.94 18.80 19.04 1,298,000 24,492,440 18.869 15.23 15.20 15.25 15.14 15.33 1,612,310 15.191 0.64%
2021-12-06 0 18.80 18.70 18.82 18.70 19.04 1,166,300 21,970,928 18.838 15.14 15.05 15.15 15.05 15.33 1,448,719 15.166 -1.26%
2021-12-03 0 19.04 18.92 19.04 18.88 19.06 672,155 12,742,268 18.957 15.33 15.23 15.33 15.20 15.34 834,917 15.262 0.74%
2021-12-02 0 18.90 18.80 18.92 18.70 19.16 1,232,000 23,254,360 18.875 15.22 15.14 15.23 15.05 15.42 1,530,328 15.196 -0.74%
2021-12-01 0 19.04 19.04 19.10 18.80 19.10 592,000 11,232,840 18.974 15.33 15.33 15.38 15.14 15.38 735,352 15.275 0.21%
2021-11-30 0 19.00 18.92 19.00 18.80 19.16 1,004,000 18,991,420 18.916 15.30 15.23 15.30 15.14 15.42 1,247,118 15.228 -0.52%
2021-11-29 0 19.10 19.00 19.10 18.88 19.26 698,000 13,280,440 19.026 15.38 15.30 15.38 15.20 15.51 867,020 15.317 0.00%
2021-11-26 0 19.10 19.04 19.10 19.00 19.30 466,000 8,906,760 19.113 15.38 15.33 15.38 15.30 15.54 578,842 15.387 -0.10%
2021-11-25 0 19.12 19.10 19.22 18.92 19.44 2,098,000 40,373,200 19.244 15.39 15.38 15.47 15.23 15.65 2,606,030 15.492 1.06%
2021-11-24 0 18.92 18.92 18.94 18.82 19.04 494,000 9,362,560 18.953 15.23 15.23 15.25 15.15 15.33 613,622 15.258 -0.42%
2021-11-23 0 19.00 18.98 19.00 18.88 19.08 496,000 9,439,600 19.031 15.30 15.28 15.30 15.20 15.36 616,106 15.321 -0.31%
2021-11-22 0 19.06 18.92 19.08 18.82 19.08 292,500 5,547,856 18.967 15.34 15.23 15.36 15.15 15.36 363,329 15.270 0.42%
2021-11-19 0 18.98 18.98 19.00 18.84 19.04 482,000 9,138,560 18.960 15.28 15.28 15.30 15.17 15.33 598,716 15.264 -0.52%
2021-11-18 0 19.08 19.02 19.14 18.98 19.28 528,000 10,094,640 19.119 15.36 15.31 15.41 15.28 15.52 655,855 15.392 -0.93%
2021-11-17 0 19.26 19.18 19.26 19.12 19.36 548,000 10,523,740 19.204 15.51 15.44 15.51 15.39 15.59 680,698 15.460 -0.10%
2021-11-16 0 19.28 19.26 19.28 19.06 19.30 1,177,700 22,577,196 19.171 15.52 15.51 15.52 15.34 15.54 1,462,879 15.433 1.69%
2021-11-15 0 18.96 18.96 19.06 18.94 19.30 641,000 12,254,800 19.118 15.26 15.26 15.34 15.25 15.54 796,218 15.391 0.00%
2021-11-12 0 18.96 18.98 19.08 18.96 19.16 192,000 3,657,520 19.050 15.26 15.28 15.36 15.26 15.42 238,493 15.336 -0.84%
2021-11-11 0 19.12 19.12 19.14 18.80 19.20 836,800 15,895,184 18.995 15.39 15.39 15.41 15.14 15.46 1,039,431 15.292 0.53%
2021-11-10 0 19.02 18.96 19.08 18.70 19.02 682,000 12,870,500 18.872 15.31 15.26 15.36 15.05 15.31 847,146 15.193 -0.63%
2021-11-09 0 19.14 19.00 19.14 18.96 19.14 214,000 4,077,160 19.052 15.41 15.30 15.41 15.26 15.41 265,820 15.338 0.53%
2021-11-08 0 19.04 19.00 19.06 18.88 19.04 390,029 7,398,505 18.969 15.33 15.30 15.34 15.20 15.33 484,474 15.271 -0.52%
2021-11-05 0 19.14 19.12 19.14 19.04 19.28 370,000 7,095,280 19.176 15.41 15.39 15.41 15.33 15.52 459,595 15.438 -0.73%
2021-11-04 0 19.28 19.26 19.28 19.08 19.38 405,190 7,788,981 19.223 15.52 15.51 15.52 15.36 15.60 503,307 15.476 0.00%
2021-11-03 0 19.28 19.18 19.32 19.00 19.38 230,152 4,423,702 19.221 15.52 15.44 15.55 15.30 15.60 285,883 15.474 0.84%
2021-11-02 0 19.12 19.02 19.12 18.88 19.66 862,000 16,458,920 19.094 15.39 15.31 15.39 15.20 15.83 1,070,733 15.372 -1.24%
2021-11-01 0 19.36 19.34 19.44 19.30 19.76 434,000 8,469,520 19.515 15.59 15.57 15.65 15.54 15.91 539,093 15.711 -1.73%
2021-10-29 0 19.70 19.70 19.84 19.10 19.90 1,022,000 19,863,600 19.436 15.86 15.86 15.97 15.38 16.02 1,269,477 15.647 2.82%
2021-10-28 0 19.16 19.14 19.16 19.06 19.68 894,000 17,297,500 19.348 15.42 15.41 15.42 15.34 15.84 1,110,482 15.577 -1.54%
2021-10-27 0 19.46 19.46 19.56 19.42 20.15 1,420,000 27,992,480 19.713 15.67 15.67 15.75 15.63 16.22 1,763,852 15.870 -2.70%
2021-10-26 0 20.00 19.96 20.00 19.76 20.00 559,000 11,116,380 19.886 16.10 16.07 16.10 15.91 16.10 694,362 16.009 0.40%
2021-10-25 0 19.92 19.74 19.92 19.66 19.92 468,500 9,260,770 19.767 16.04 15.89 16.04 15.83 16.04 581,947 15.913 0.91%
2021-10-22 0 19.74 19.72 19.74 19.74 19.84 550,000 10,885,600 19.792 15.89 15.88 15.89 15.89 15.97 683,182 15.934 -0.30%
2021-10-21 0 19.80 19.80 19.84 19.74 19.92 372,000 7,373,880 19.822 15.94 15.94 15.97 15.89 16.04 462,080 15.958 -0.10%
2021-10-20 0 19.82 19.82 19.94 19.78 20.00 1,046,000 20,794,640 19.880 15.96 15.96 16.05 15.92 16.10 1,299,288 16.005 -0.90%
2021-10-19 0 20.00 20.00 20.15 19.70 20.15 702,000 14,007,760 19.954 16.10 16.10 16.22 15.86 16.22 871,989 16.064 1.32%
2021-10-18 0 19.74 19.74 19.86 19.70 19.96 533,200 10,541,824 19.771 15.89 15.89 15.99 15.86 16.07 662,314 15.917 -1.00%
2021-10-15 0 19.94 19.90 19.94 19.70 20.05 714,000 14,202,060 19.891 16.05 16.02 16.05 15.86 16.14 886,895 16.013 0.91%
2021-10-12 0 19.76 19.74 19.82 19.74 20.15 496,010 9,876,818 19.913 15.91 15.89 15.96 15.89 16.22 616,119 16.031 -0.80%
2021-10-11 0 19.92 19.92 19.96 19.84 20.20 421,200 8,399,388 19.942 16.04 16.04 16.07 15.97 16.26 523,193 16.054 0.61%
2021-10-08 0 19.80 19.80 19.98 19.76 20.05 487,895 9,713,421 19.909 15.94 15.94 16.09 15.91 16.14 606,039 16.028 -1.00%
2021-10-07 0 20.00 19.90 20.00 19.74 20.00 358,000 7,129,280 19.914 16.10 16.02 16.10 15.89 16.10 444,690 16.032 1.94%
2021-10-06 0 19.62 19.40 19.62 19.36 19.80 146,195 2,865,619 19.601 15.80 15.62 15.80 15.59 15.94 181,596 15.780 1.34%
2021-10-05 0 19.36 19.36 19.44 19.26 19.52 262,739 5,100,259 19.412 15.59 15.59 15.65 15.51 15.71 326,361 15.628 -1.63%
2021-10-04 0 19.68 19.66 19.68 19.48 20.05 166,000 3,264,340 19.665 15.84 15.83 15.84 15.68 16.14 206,197 15.831 -0.30%
2021-09-30 0 19.74 19.72 19.74 19.60 20.05 505,793 9,977,514 19.726 15.89 15.88 15.89 15.78 16.14 628,271 15.881 0.20%
2021-09-29 0 19.70 19.70 19.82 19.46 19.74 86,000 1,690,960 19.662 15.86 15.86 15.96 15.67 15.89 106,825 15.829 -0.30%
2021-09-28 0 19.76 19.76 19.98 19.72 20.05 597,840 11,859,884 19.838 15.91 15.91 16.09 15.88 16.14 742,607 15.971 0.10%
2021-09-27 0 19.74 19.72 19.88 19.70 20.25 510,000 10,151,660 19.905 15.89 15.88 16.00 15.86 16.30 633,496 16.025 -0.40%
2021-09-24 0 19.82 19.80 19.82 19.82 20.35 878,000 17,678,000 20.134 15.96 15.94 15.96 15.96 16.38 1,090,607 16.209 -0.90%
2021-09-23 0 20.00 20.00 20.15 19.80 20.25 1,573,923 31,495,147 20.011 16.10 16.10 16.22 15.94 16.30 1,955,048 16.110 3.63%
2021-09-21 0 19.30 19.22 19.30 18.82 19.30 336,000 6,430,840 19.139 15.54 15.47 15.54 15.15 15.54 417,362 15.408 1.26%
2021-09-20 0 19.06 19.04 19.06 19.04 19.80 855,690 16,437,473 19.210 15.34 15.33 15.34 15.33 15.94 1,062,895 15.465 -4.12%
2021-09-17 0 19.88 19.82 19.88 19.54 19.92 600,431 11,885,444 19.795 16.00 15.96 16.00 15.73 16.04 745,825 15.936 0.30%
2021-09-16 0 19.82 19.74 19.82 19.58 20.45 1,037,798 20,650,452 19.898 15.96 15.89 15.96 15.76 16.46 1,289,100 16.019 -3.08%
2021-09-15 0 20.45 20.45 20.50 20.40 21.00 1,014,000 20,976,800 20.687 16.46 16.46 16.50 16.42 16.91 1,259,540 16.654 -3.08%
2021-09-14 0 21.10 21.10 21.15 21.10 21.55 575,100 12,264,815 21.326 16.99 16.99 17.03 16.99 17.35 714,360 17.169 -1.17%
2021-09-13 0 21.35 21.30 21.35 21.20 21.90 1,182,500 25,391,550 21.473 17.19 17.15 17.19 17.07 17.63 1,468,842 17.287 -1.16%
2021-09-10 0 21.60 21.55 21.70 21.00 21.75 2,078,000 44,533,300 21.431 17.39 17.35 17.47 16.91 17.51 2,581,187 17.253 2.61%
2021-09-09 0 21.05 21.05 21.10 20.90 21.25 828,000 17,407,700 21.024 16.95 16.95 16.99 16.83 17.11 1,028,500 16.925 0.00%
2021-09-08 0 21.05 21.05 21.15 20.90 21.45 1,134,500 23,904,350 21.070 16.95 16.95 17.03 16.83 17.27 1,409,219 16.963 -0.71%
2021-09-07 0 21.20 21.10 21.20 21.00 21.50 825,328 17,413,321 21.099 17.07 16.99 17.07 16.91 17.31 1,025,181 16.986 -0.70%
2021-09-06 0 21.35 21.35 21.40 21.00 21.85 1,336,000 28,778,800 21.541 17.19 17.19 17.23 16.91 17.59 1,659,512 17.342 2.64%
2021-09-03 0 20.80 20.80 20.85 20.20 21.10 1,408,000 29,282,200 20.797 16.75 16.75 16.79 16.26 16.99 1,748,946 16.743 2.97%
2021-09-02 0 20.20 20.20 20.30 20.05 20.35 969,472 19,601,866 20.219 16.26 16.26 16.34 16.14 16.38 1,204,229 16.278 0.25%
2021-09-01 0 20.15 20.15 20.25 19.78 20.45 2,122,020 42,650,808 20.099 16.22 16.22 16.30 15.92 16.46 2,635,866 16.181 1.46%
2021-08-31 0 19.86 19.82 19.86 19.70 19.96 1,200,000 23,788,760 19.824 15.99 15.96 15.99 15.86 16.07 1,490,579 15.959 -0.10%
2021-08-30 0 19.88 19.76 19.88 19.72 19.96 798,000 15,836,800 19.846 16.00 15.91 16.00 15.88 16.07 991,235 15.977 0.30%
2021-08-27 0 19.82 19.72 19.82 19.66 20.10 1,490,000 29,578,720 19.851 15.96 15.88 15.96 15.83 16.18 1,850,803 15.982 -0.90%
2021-08-26 0 20.00 19.96 20.00 19.96 20.60 2,570,000 51,719,560 20.124 16.10 16.07 16.10 16.07 16.58 3,192,324 16.201 -2.91%
2021-08-25 0 20.60 20.55 20.60 20.10 20.70 1,533,000 31,285,100 20.408 16.58 16.54 16.58 16.18 16.66 1,904,215 16.429 1.98%
2021-08-24 0 20.20 20.10 20.20 19.98 20.50 2,309,480 46,495,146 20.132 16.26 16.18 16.26 16.09 16.50 2,868,719 16.208 0.75%
2021-08-23 0 20.05 20.05 20.10 19.98 20.85 2,122,166 43,110,756 20.315 16.14 16.14 16.18 16.09 16.79 2,636,047 16.354 -1.72%
2021-08-20 0 20.40 20.40 20.55 20.35 21.00 1,352,000 27,835,200 20.588 16.42 16.42 16.54 16.38 16.91 1,679,386 16.575 -2.16%
2021-08-19 0 20.85 20.85 21.05 20.85 22.20 3,876,600 83,026,502 21.417 16.79 16.79 16.95 16.79 17.87 4,815,317 17.242 -0.71%
2021-08-18 0 21.00 20.90 21.00 20.40 21.00 818,000 17,030,000 20.819 16.91 16.83 16.91 16.42 16.91 1,016,078 16.761 2.44%
2021-08-17 0 20.50 20.45 20.50 20.50 21.20 737,791 15,272,363 20.700 16.50 16.46 16.50 16.50 17.07 916,447 16.665 -2.15%
2021-08-16 0 20.95 20.90 21.10 20.50 21.20 872,000 18,281,700 20.965 16.87 16.83 16.99 16.50 17.07 1,083,154 16.878 1.70%
2021-08-13 0 20.60 20.60 20.75 20.50 21.25 1,654,000 34,427,000 20.814 16.58 16.58 16.70 16.50 17.11 2,054,515 16.757 -2.14%
2021-08-12 0 21.05 21.00 21.05 21.00 21.45 672,000 14,217,800 21.157 16.95 16.91 16.95 16.91 17.27 834,724 17.033 -1.41%
2021-08-11 0 21.35 21.35 21.40 21.35 21.65 556,193 11,929,383 21.448 17.19 17.19 17.23 17.19 17.43 690,875 17.267 -0.70%
2021-08-10 0 21.50 21.45 21.50 21.25 21.50 420,000 8,973,200 21.365 17.31 17.27 17.31 17.11 17.31 521,703 17.200 0.94%
2021-08-09 0 21.30 21.25 21.30 20.85 21.55 508,000 10,839,500 21.338 17.15 17.11 17.15 16.79 17.35 631,012 17.178 0.71%
2021-08-06 0 21.15 21.00 21.15 20.70 21.30 700,000 14,658,606 20.941 17.03 16.91 17.03 16.66 17.15 869,505 16.859 -0.70%
2021-08-05 0 21.30 21.30 21.35 21.05 22.15 946,000 20,480,500 21.650 17.15 17.15 17.19 16.95 17.83 1,175,073 17.429 -1.62%
2021-08-04 0 21.65 21.60 21.80 21.50 22.05 786,209 17,079,483 21.724 17.43 17.39 17.55 17.31 17.75 976,589 17.489 -0.46%
2021-08-03 0 21.75 21.65 21.75 21.30 21.85 830,500 17,977,300 21.646 17.51 17.43 17.51 17.15 17.59 1,031,605 17.427 1.40%
2021-08-02 0 21.45 21.45 21.50 20.85 21.75 932,500 19,916,350 21.358 17.27 17.27 17.31 16.79 17.51 1,158,304 17.194 2.14%
2021-07-30 0 21.00 20.80 21.00 20.50 21.10 1,732,000 36,018,800 20.796 16.91 16.75 16.91 16.50 16.99 2,151,403 16.742 -1.64%
2021-07-29 0 21.35 21.40 21.45 20.90 21.45 1,128,500 23,959,800 21.232 17.19 17.23 17.27 16.83 17.27 1,401,766 17.093 3.14%
2021-07-28 0 20.70 20.70 20.75 20.25 20.85 1,424,000 29,242,706 20.536 16.66 16.66 16.70 16.30 16.79 1,768,821 16.532 0.73%
2021-07-27 0 20.55 20.50 20.55 20.10 21.90 2,150,000 45,131,900 20.992 16.54 16.50 16.54 16.18 17.63 2,670,621 16.899 -4.20%
2021-07-26 0 21.45 21.45 21.50 21.45 22.45 1,816,000 39,590,900 21.801 17.27 17.27 17.31 17.27 18.07 2,255,743 17.551 -4.24%
2021-07-23 0 22.40 22.30 22.40 22.10 23.50 2,060,000 46,444,200 22.546 18.03 17.95 18.03 17.79 18.92 2,558,828 18.151 -4.48%
2021-07-22 0 23.45 23.25 23.45 22.45 23.50 1,758,000 40,555,300 23.069 18.88 18.72 18.88 18.07 18.92 2,183,699 18.572 1.52%
2021-07-21 0 23.10 22.95 23.10 22.90 23.50 1,766,000 40,725,500 23.061 18.60 18.48 18.60 18.44 18.92 2,193,636 18.565 -0.22%
2021-07-20 0 23.15 23.15 23.20 23.10 23.70 1,256,000 29,331,400 23.353 18.64 18.64 18.68 18.60 19.08 1,560,140 18.800 -2.73%
2021-07-19 0 23.80 23.75 23.80 22.95 24.00 3,016,000 71,111,900 23.578 19.16 19.12 19.16 18.48 19.32 3,746,323 18.982 3.25%
2021-07-16 0 23.05 23.05 23.10 22.90 23.75 2,161,954 50,321,830 23.276 18.56 18.56 18.60 18.44 19.12 2,685,470 18.739 -0.86%
2021-07-15 0 23.25 23.25 23.35 23.05 23.60 1,090,000 25,331,300 23.240 18.72 18.72 18.80 18.56 19.00 1,353,943 18.709 -0.43%
2021-07-14 0 23.35 23.30 23.35 23.05 23.75 868,000 20,349,500 23.444 18.80 18.76 18.80 18.56 19.12 1,078,186 18.874 0.21%
2021-07-13 0 23.30 23.30 23.40 22.90 23.45 1,122,443 26,023,311 23.185 18.76 18.76 18.84 18.44 18.88 1,394,242 18.665 1.53%
2021-07-12 0 22.95 22.90 23.00 22.65 23.55 1,366,000 31,566,100 23.108 18.48 18.44 18.52 18.23 18.96 1,696,776 18.604 -0.65%
2021-07-09 0 23.10 22.90 23.10 22.50 23.30 1,475,488 33,850,385 22.942 18.60 18.44 18.60 18.11 18.76 1,832,777 18.469 -0.22%
2021-07-08 0 23.15 23.00 23.15 23.00 24.85 1,900,000 44,913,800 23.639 18.64 18.52 18.64 18.52 20.01 2,360,084 19.031 -5.70%
2021-07-07 0 24.55 24.45 24.60 23.10 24.65 2,832,891 68,829,986 24.297 19.76 19.68 19.80 18.60 19.84 3,518,874 19.560 4.25%
2021-07-06 0 23.55 23.45 23.55 22.90 24.20 2,202,000 51,856,600 23.550 18.96 18.88 18.96 18.44 19.48 2,735,213 18.959 -0.42%
2021-07-05 0 23.65 23.60 23.65 23.35 24.90 4,100,000 97,768,100 23.846 19.04 19.00 19.04 18.80 20.05 5,092,813 19.197 -2.27%
2021-07-02 0 24.20 24.20 24.30 24.00 26.20 10,537,500 265,429,737 25.189 19.48 19.48 19.56 19.32 21.09 13,089,150 20.279 -1.43%
2021-06-30 0 24.55 24.45 24.55 23.90 24.80 4,504,000 109,661,700 24.348 19.76 19.68 19.76 19.24 19.97 5,594,641 19.601 1.66%
2021-06-29 0 24.15 24.10 24.20 23.15 24.50 5,493,700 132,291,720 24.081 19.44 19.40 19.48 18.64 19.72 6,823,997 19.386 5.23%
2021-06-28 0 22.95 22.90 22.95 22.85 24.20 3,262,000 77,261,800 23.685 18.48 18.44 18.48 18.40 19.48 4,051,892 19.068 3.15%
2021-06-25 0 22.25 22.20 22.30 22.00 22.40 444,476 9,866,293 22.198 17.91 17.87 17.95 17.71 18.03 552,106 17.870 0.68%
2021-06-24 0 22.10 22.10 22.25 22.00 22.30 490,000 10,887,600 22.220 17.79 17.79 17.91 17.71 17.95 608,653 17.888 0.45%
2021-06-23 0 22.00 22.00 22.05 22.00 22.40 715,400 15,883,950 22.203 17.71 17.71 17.75 17.71 18.03 888,634 17.875 0.00%
2021-06-22 0 22.00 22.00 22.10 21.30 22.50 1,742,852 38,559,929 22.125 17.71 17.71 17.79 17.15 18.11 2,164,883 17.812 2.80%
2021-06-21 0 21.40 21.35 21.50 20.85 21.70 545,256 11,653,855 21.373 17.23 17.19 17.31 16.79 17.47 677,289 17.207 1.69%
2021-06-18 0 21.70 21.70 21.75 21.45 22.10 859,256 18,702,542 21.766 16.94 16.94 16.98 16.75 17.25 1,100,528 16.994 -0.69%
2021-06-17 0 21.85 21.80 21.85 20.90 22.00 1,606,000 34,796,900 21.667 17.06 17.02 17.06 16.32 17.18 2,056,951 16.917 3.55%
2021-06-16 0 21.10 21.10 21.15 21.00 22.00 1,410,000 30,039,400 21.305 16.47 16.47 16.51 16.40 17.18 1,805,916 16.634 -3.65%
2021-06-15 0 21.90 21.80 21.90 21.50 22.30 938,600 20,392,150 21.726 17.10 17.02 17.10 16.79 17.41 1,202,151 16.963 -1.57%
2021-06-11 0 22.25 22.05 22.25 21.65 22.40 1,330,900 29,280,630 22.001 17.37 17.22 17.37 16.90 17.49 1,704,606 17.177 1.37%
2021-06-10 0 21.95 21.85 21.95 21.75 23.00 1,371,746 30,392,036 22.156 17.14 17.06 17.14 16.98 17.96 1,756,921 17.298 -2.01%
2021-06-09 0 22.40 22.45 22.55 22.30 22.55 580,100 12,998,745 22.408 17.49 17.53 17.61 17.41 17.61 742,987 17.495 -0.44%
2021-06-08 0 22.50 22.40 22.50 22.35 22.85 774,500 17,440,525 22.518 17.57 17.49 17.57 17.45 17.84 991,973 17.582 -0.44%
2021-06-07 0 22.60 22.30 22.60 22.25 22.90 1,270,400 28,647,800 22.550 17.65 17.41 17.65 17.37 17.88 1,627,118 17.606 -0.66%
2021-06-04 0 22.75 22.65 22.75 22.70 23.45 1,402,500 32,436,372 23.128 17.76 17.68 17.76 17.72 18.31 1,796,310 18.057 -2.15%
2021-06-03 0 23.25 23.10 23.25 23.00 23.70 1,397,064 32,631,839 23.357 18.15 18.04 18.15 17.96 18.50 1,789,348 18.237 1.31%
2021-06-02 0 22.95 22.80 23.00 22.70 23.15 854,900 19,578,245 22.901 17.92 17.80 17.96 17.72 18.07 1,094,949 17.881 0.66%
2021-06-01 0 22.80 22.80 22.85 22.70 23.80 1,765,552 40,962,006 23.201 17.80 17.80 17.84 17.72 18.58 2,261,304 18.114 -3.18%
2021-05-31 0 23.55 23.50 23.55 22.50 23.65 2,449,000 57,033,504 23.288 18.39 18.35 18.39 17.57 18.47 3,136,659 18.183 4.20%
2021-05-28 0 22.60 22.50 22.70 22.30 23.15 1,470,000 33,288,700 22.645 17.65 17.57 17.72 17.41 18.07 1,882,764 17.681 -1.74%
2021-05-27 0 23.00 22.90 23.00 22.55 23.25 1,395,500 31,972,925 22.911 17.96 17.88 17.96 17.61 18.15 1,787,345 17.889 0.00%
2021-05-26 0 23.00 22.95 23.00 21.45 23.00 3,618,000 81,608,900 22.556 17.96 17.92 17.96 16.75 17.96 4,633,904 17.611 5.99%
2021-05-25 0 21.70 21.60 21.70 21.45 21.80 879,000 19,010,750 21.628 16.94 16.86 16.94 16.75 17.02 1,125,816 16.886 0.46%
2021-05-24 0 21.60 21.55 21.60 21.15 21.70 1,050,700 22,545,430 21.458 16.86 16.83 16.86 16.51 16.94 1,345,728 16.753 1.17%
2021-05-21 0 21.35 21.35 21.40 21.25 22.00 1,430,200 30,846,280 21.568 16.67 16.67 16.71 16.59 17.18 1,831,788 16.839 -1.39%
2021-05-20 0 21.65 21.65 21.70 21.50 22.25 1,492,740 32,523,746 21.788 16.90 16.90 16.94 16.79 17.37 1,911,889 17.011 -1.14%
2021-05-18 0 21.90 21.90 22.00 21.60 22.00 768,000 16,793,100 21.866 17.10 17.10 17.18 16.86 17.18 983,648 17.072 0.69%
2021-05-17 0 21.75 21.75 21.90 21.50 22.10 1,646,900 35,870,385 21.781 16.98 16.98 17.10 16.79 17.25 2,109,336 17.006 0.00%
2021-05-14 0 21.75 21.50 21.75 21.20 21.80 1,134,900 24,495,295 21.584 16.98 16.79 16.98 16.55 17.02 1,453,570 16.852 2.11%
2021-05-13 0 21.30 21.30 21.45 20.95 22.25 3,172,800 68,951,640 21.732 16.63 16.63 16.75 16.36 17.37 4,063,696 16.968 0.24%
2021-05-12 0 21.25 21.25 21.30 21.00 21.35 854,000 18,062,900 21.151 16.59 16.59 16.63 16.40 16.67 1,093,796 16.514 -0.47%
2021-05-11 0 21.35 21.25 21.35 20.50 21.40 1,407,000 29,739,200 21.137 16.67 16.59 16.67 16.01 16.71 1,802,074 16.503 1.18%
2021-05-10 0 21.10 21.00 21.10 20.80 21.40 1,710,000 36,070,550 21.094 16.47 16.40 16.47 16.24 16.71 2,190,154 16.469 1.20%
2021-05-07 0 20.85 20.85 20.90 20.75 21.45 685,000 14,434,250 21.072 16.28 16.28 16.32 16.20 16.75 877,342 16.452 -0.48%
2021-05-06 0 20.95 20.95 21.10 20.80 21.75 2,718,000 57,491,500 21.152 16.36 16.36 16.47 16.24 16.98 3,481,192 16.515 -4.99%
2021-05-05 0 22.05 22.05 22.10 22.00 22.55 847,800 18,786,680 22.159 17.22 17.22 17.25 17.18 17.61 1,085,855 17.301 -1.56%
2021-05-04 0 22.40 22.30 22.40 21.70 22.45 1,448,087 32,181,048 22.223 17.49 17.41 17.49 16.94 17.53 1,854,698 17.351 2.99%
2021-05-03 0 21.75 21.75 21.80 20.90 22.00 1,451,200 31,184,660 21.489 16.98 16.98 17.02 16.32 17.18 1,858,685 16.778 3.82%
2021-04-30 0 20.95 20.90 20.95 20.05 21.10 1,958,600 40,471,692 20.664 16.36 16.32 16.36 15.65 16.47 2,508,558 16.133 3.71%
2021-04-29 0 20.20 20.20 20.25 19.86 20.40 1,796,000 36,223,254 20.169 15.77 15.77 15.81 15.51 15.93 2,300,302 15.747 1.00%
2021-04-28 0 20.00 20.00 20.05 19.70 20.70 5,691,000 114,889,840 20.188 15.62 15.62 15.65 15.38 16.16 7,288,985 15.762 5.37%
2021-04-27 0 18.98 18.96 18.98 18.90 19.06 740,000 14,020,640 18.947 14.82 14.80 14.82 14.76 14.88 947,786 14.793 0.21%
2021-04-26 0 18.94 18.94 18.98 18.94 19.24 766,000 14,649,020 19.124 14.79 14.79 14.82 14.79 15.02 981,086 14.931 -1.35%
2021-04-23 0 19.20 19.10 19.20 19.10 19.26 332,000 6,362,960 19.166 14.99 14.91 14.99 14.91 15.04 425,223 14.964 -0.21%
2021-04-22 0 19.24 19.12 19.24 19.14 19.28 422,300 8,115,010 19.216 15.02 14.93 15.02 14.94 15.05 540,878 15.003 0.21%
2021-04-21 0 19.20 19.16 19.22 19.00 19.30 726,000 13,949,120 19.214 14.99 14.96 15.01 14.83 15.07 929,855 15.001 0.10%
2021-04-20 0 19.18 19.16 19.20 19.06 19.26 1,044,000 20,026,560 19.183 14.98 14.96 14.99 14.88 15.04 1,337,146 14.977 0.31%
2021-04-19 0 19.12 19.12 19.16 18.96 19.26 1,316,500 25,198,370 19.140 14.93 14.93 14.96 14.80 15.04 1,686,162 14.944 0.95%
2021-04-16 0 18.94 18.92 18.96 18.80 19.00 900,000 17,002,560 18.892 14.79 14.77 14.80 14.68 14.83 1,152,712 14.750 0.74%
2021-04-15 0 18.80 18.78 18.80 18.76 18.92 790,006 14,864,533 18.816 14.68 14.66 14.68 14.65 14.77 1,011,833 14.691 0.00%
2021-04-14 0 18.80 18.80 18.82 18.74 19.14 616,500 11,639,440 18.880 14.68 14.68 14.69 14.63 14.94 789,608 14.741 -1.16%
2021-04-13 0 19.02 18.98 19.02 18.90 19.04 418,000 7,918,680 18.944 14.85 14.82 14.85 14.76 14.87 535,371 14.791 0.00%
2021-04-12 0 19.02 18.92 19.06 18.92 19.30 440,000 8,368,920 19.020 14.85 14.77 14.88 14.77 15.07 563,548 14.850 -0.31%
2021-04-09 0 19.08 19.08 19.18 19.00 19.22 449,900 8,603,292 19.123 14.90 14.90 14.98 14.83 15.01 576,228 14.930 -0.31%
2021-04-08 0 19.14 19.12 19.14 18.88 19.26 444,000 8,500,880 19.146 14.94 14.93 14.94 14.74 15.04 568,671 14.949 0.74%
2021-04-07 0 19.00 19.00 19.04 18.86 19.02 871,940 16,512,098 18.937 14.83 14.83 14.87 14.73 14.85 1,116,773 14.786 0.42%
2021-04-01 0 18.92 18.90 18.94 18.82 19.08 582,000 11,023,320 18.940 14.77 14.76 14.79 14.69 14.90 745,421 14.788 0.32%
2021-03-31 0 18.86 18.86 18.94 18.72 19.10 846,600 15,991,768 18.889 14.73 14.73 14.79 14.62 14.91 1,084,318 14.748 -0.74%
2021-03-30 0 19.00 18.98 19.00 18.88 19.18 528,000 10,044,440 19.024 14.83 14.82 14.83 14.74 14.98 676,258 14.853 0.53%
2021-03-29 0 18.90 18.88 18.90 18.84 19.18 994,000 18,895,480 19.010 14.76 14.74 14.76 14.71 14.98 1,273,107 14.842 -0.11%
2021-03-26 0 18.92 18.82 18.92 18.78 19.10 902,000 17,059,080 18.913 14.77 14.69 14.77 14.66 14.91 1,155,274 14.766 0.21%
2021-03-25 0 18.88 18.88 18.94 18.72 19.04 579,000 10,942,120 18.898 14.74 14.74 14.79 14.62 14.87 741,578 14.755 -0.32%
2021-03-24 0 18.94 18.92 18.94 18.80 19.28 1,406,000 26,630,200 18.940 14.79 14.77 14.79 14.68 15.05 1,800,793 14.788 -1.25%
2021-03-23 0 19.18 19.16 19.18 18.92 19.72 2,214,001 42,485,419 19.189 14.98 14.96 14.98 14.77 15.40 2,835,674 14.982 -2.74%
2021-03-22 0 19.72 19.72 19.76 19.72 20.05 1,153,172 22,852,218 19.817 15.40 15.40 15.43 15.40 15.65 1,476,973 15.472 -1.65%
2021-03-19 0 20.05 19.90 20.05 19.84 20.45 1,247,172 24,985,279 20.034 15.65 15.54 15.65 15.49 15.97 1,597,367 15.642 -3.61%
2021-03-18 0 20.80 20.60 20.80 20.40 20.85 1,086,522 22,431,633 20.645 16.24 16.08 16.24 15.93 16.28 1,391,608 16.119 1.71%
2021-03-17 0 20.45 20.45 20.50 20.35 20.55 472,000 9,653,000 20.451 15.97 15.97 16.01 15.89 16.04 604,534 15.968 0.25%
2021-03-16 0 20.40 20.35 20.40 20.00 20.45 877,000 17,816,200 20.315 15.93 15.89 15.93 15.62 15.97 1,123,254 15.861 2.00%
2021-03-15 0 20.00 19.94 20.10 19.82 20.30 628,800 12,578,172 20.003 15.62 15.57 15.69 15.47 15.85 805,362 15.618 -0.50%
2021-03-12 0 20.10 19.84 20.10 19.78 20.25 838,000 16,740,040 19.976 15.69 15.49 15.69 15.44 15.81 1,073,303 15.597 0.50%
2021-03-11 0 20.00 19.92 20.05 19.70 20.05 1,140,500 22,667,100 19.875 15.62 15.55 15.65 15.38 15.65 1,460,743 15.518 1.94%
2021-03-10 0 19.62 19.62 19.64 19.60 20.05 888,000 17,563,980 19.779 15.32 15.32 15.33 15.30 15.65 1,137,343 15.443 -0.91%
2021-03-09 0 19.80 19.72 19.80 19.28 20.05 1,249,250 24,651,025 19.733 15.46 15.40 15.46 15.05 15.65 1,600,029 15.407 1.33%
2021-03-08 0 19.54 19.50 19.54 19.38 19.94 1,346,000 26,340,120 19.569 15.26 15.22 15.26 15.13 15.57 1,723,945 15.279 0.21%
2021-03-05 0 19.50 19.50 19.58 19.38 19.90 1,681,551 33,021,426 19.637 15.22 15.22 15.29 15.13 15.54 2,153,716 15.332 -1.02%
2021-03-04 0 19.70 19.70 19.74 19.70 20.05 1,084,000 21,520,840 19.853 15.38 15.38 15.41 15.38 15.65 1,388,378 15.501 -1.50%
2021-03-03 0 20.00 19.98 20.00 19.92 20.40 1,570,500 31,508,660 20.063 15.62 15.60 15.62 15.55 15.93 2,011,483 15.664 0.10%
2021-03-02 0 19.98 19.86 19.98 19.78 20.30 1,404,000 28,084,560 20.003 15.60 15.51 15.60 15.44 15.85 1,798,231 15.618 -0.84%
2021-03-01 0 20.15 20.10 20.15 20.00 20.40 1,226,000 24,783,400 20.215 15.73 15.69 15.73 15.62 15.93 1,570,251 15.783 1.56%
2021-02-26 0 19.84 19.84 20.00 19.84 21.10 1,955,000 39,587,605 20.249 15.49 15.49 15.62 15.49 16.47 2,503,948 15.810 -4.62%
2021-02-25 0 20.80 20.75 20.80 20.60 21.10 680,040 14,190,944 20.868 16.24 16.20 16.24 16.08 16.47 870,990 16.293 1.22%
2021-02-24 0 20.55 20.55 20.60 20.30 21.35 1,449,000 30,082,350 20.761 16.04 16.04 16.08 15.85 16.67 1,855,867 16.209 -3.07%
2021-02-23 0 21.20 21.20 21.25 20.90 21.45 928,100 19,667,900 21.192 16.55 16.55 16.59 16.32 16.75 1,188,703 16.546 0.47%
2021-02-22 0 21.10 21.00 21.10 21.05 21.75 1,489,440 31,950,036 21.451 16.47 16.40 16.47 16.44 16.98 1,907,662 16.748 -1.63%
2021-02-19 0 21.45 21.35 21.45 20.50 21.55 1,994,600 42,398,130 21.256 16.75 16.67 16.75 16.01 16.83 2,554,667 16.596 2.63%
2021-02-18 0 20.90 20.90 20.95 20.70 21.35 1,316,100 27,609,520 20.978 16.32 16.32 16.36 16.16 16.67 1,685,650 16.379 -1.65%
2021-02-17 0 21.25 21.20 21.25 20.30 21.30 898,800 18,883,280 21.009 16.59 16.55 16.59 15.85 16.63 1,151,175 16.403 4.42%
2021-02-16 0 20.35 20.30 20.45 20.30 20.75 950,897 19,476,701 20.482 15.89 15.85 15.97 15.85 16.20 1,217,901 15.992 0.00%
2021-02-11 0 20.35 20.40 20.45 20.35 20.85 218,000 4,480,000 20.550 15.89 15.93 15.97 15.89 16.28 279,213 16.045 -1.45%
2021-02-10 0 20.65 20.55 20.65 20.20 20.70 880,000 18,046,500 20.507 16.12 16.04 16.12 15.77 16.16 1,127,097 16.011 2.48%
2021-02-09 0 20.15 19.98 20.15 19.76 20.45 459,000 9,219,500 20.086 15.73 15.60 15.73 15.43 15.97 587,883 15.683 1.46%
2021-02-08 0 19.86 19.82 19.88 19.30 20.35 1,636,000 32,407,860 19.809 15.51 15.47 15.52 15.07 15.89 2,095,375 15.466 2.37%
2021-02-05 0 19.40 19.34 19.40 19.12 19.82 920,000 17,807,880 19.356 15.15 15.10 15.15 14.93 15.47 1,178,328 15.113 -0.21%
2021-02-04 0 19.44 19.28 19.44 19.20 19.94 722,500 14,085,440 19.495 15.18 15.05 15.18 14.99 15.57 925,372 15.221 -2.02%
2021-02-03 0 19.84 19.84 19.86 19.72 20.50 1,220,000 24,336,500 19.948 15.49 15.49 15.51 15.40 16.01 1,562,566 15.575 -2.02%
2021-02-02 0 20.25 20.15 20.25 19.84 20.40 1,022,000 20,539,200 20.097 15.81 15.73 15.81 15.49 15.93 1,308,969 15.691 1.96%
2021-02-01 0 19.86 19.76 19.86 19.50 19.94 633,600 12,540,136 19.792 15.51 15.43 15.51 15.22 15.57 811,510 15.453 1.74%
2021-01-29 0 19.52 19.48 19.52 19.36 20.10 1,144,000 22,342,880 19.530 15.24 15.21 15.24 15.12 15.69 1,465,226 15.249 -1.11%
2021-01-28 0 19.74 19.70 19.74 19.70 20.45 1,424,000 28,290,960 19.867 15.41 15.38 15.41 15.38 15.97 1,823,847 15.512 -3.00%
2021-01-27 0 20.35 20.30 20.35 20.00 20.75 1,070,000 21,687,600 20.269 15.89 15.85 15.89 15.62 16.20 1,370,447 15.825 -0.73%
2021-01-26 0 20.50 20.45 20.50 20.30 21.75 1,288,500 26,582,300 20.630 16.01 15.97 16.01 15.85 16.98 1,650,300 16.108 -3.30%
2021-01-25 0 21.20 21.20 21.30 20.85 22.35 2,280,600 48,348,000 21.200 16.55 16.55 16.63 16.28 17.45 2,920,973 16.552 -3.64%
2021-01-22 0 22.00 22.00 22.05 21.35 22.40 2,388,943 52,052,481 21.789 17.18 17.18 17.22 16.67 17.49 3,059,738 17.012 0.46%
2021-01-21 0 21.90 21.85 21.90 21.30 22.40 3,204,200 69,918,215 21.821 17.10 17.06 17.10 16.63 17.49 4,103,912 17.037 1.39%
2021-01-20 0 21.60 21.60 21.65 20.75 21.60 3,316,600 70,734,260 21.327 16.86 16.86 16.90 16.20 16.86 4,247,873 16.652 4.60%
2021-01-19 0 20.65 20.55 20.65 19.90 20.70 2,106,000 42,963,700 20.401 16.12 16.04 16.12 15.54 16.16 2,697,347 15.928 2.74%
2021-01-18 0 20.10 20.00 20.10 19.30 20.10 1,684,895 33,381,306 19.812 15.69 15.62 15.69 15.07 15.69 2,157,999 15.469 3.40%
2021-01-15 0 19.44 19.44 19.48 19.36 19.78 770,000 15,023,600 19.511 15.18 15.18 15.21 15.12 15.44 986,210 15.234 -1.22%
2021-01-14 0 19.68 19.66 19.68 19.46 19.88 1,134,000 22,290,360 19.656 15.37 15.35 15.37 15.19 15.52 1,452,418 15.347 -0.51%
2021-01-13 0 19.78 19.78 19.84 19.50 19.88 770,000 15,191,360 19.729 15.44 15.44 15.49 15.22 15.52 986,210 15.404 -0.10%
2021-01-12 0 19.80 19.72 19.80 19.54 19.86 1,106,000 21,729,920 19.647 15.46 15.40 15.46 15.26 15.51 1,416,556 15.340 1.33%
2021-01-11 0 19.54 19.40 19.54 19.38 20.20 1,109,990 21,937,194 19.763 15.26 15.15 15.26 15.13 15.77 1,421,666 15.431 -1.51%
2021-01-08 0 19.84 19.78 19.84 19.34 19.84 1,168,000 22,811,560 19.530 15.49 15.44 15.49 15.10 15.49 1,495,965 15.249 0.71%
2021-01-07 0 19.70 19.70 19.76 19.58 20.05 755,358 14,927,555 19.762 15.38 15.38 15.43 15.29 15.65 967,456 15.430 -1.75%
2021-01-06 0 20.05 20.05 20.10 19.56 20.10 1,519,000 30,209,781 19.888 15.65 15.65 15.69 15.27 15.69 1,945,522 15.528 0.55%
2021-01-05 0 19.94 19.88 19.94 18.82 20.15 2,917,000 57,432,320 19.689 15.57 15.52 15.57 14.69 15.73 3,736,069 15.372 5.95%
2021-01-04 0 18.82 18.82 18.84 18.74 19.10 1,140,000 21,554,360 18.907 14.69 14.69 14.71 14.63 14.91 1,460,102 14.762 -1.05%
2020-12-31 0 19.02 19.02 19.08 18.86 19.10 388,000 7,380,940 19.023 14.85 14.85 14.90 14.73 14.91 496,947 14.853 1.60%
2020-12-30 0 18.72 18.70 18.76 18.50 18.72 430,000 7,997,420 18.599 14.62 14.60 14.65 14.44 14.62 550,740 14.521 1.96%
2020-12-29 0 18.36 18.38 18.44 18.24 18.48 862,000 15,844,820 18.381 14.33 14.35 14.40 14.24 14.43 1,104,042 14.352 0.77%
2020-12-28 0 18.22 18.22 18.30 18.22 18.80 840,000 15,441,960 18.383 14.23 14.23 14.29 14.23 14.68 1,075,865 14.353 -1.41%
2020-12-24 0 18.48 18.46 18.56 18.40 18.74 392,000 7,264,880 18.533 14.43 14.41 14.49 14.37 14.63 502,070 14.470 -1.07%
2020-12-23 0 18.68 18.68 18.72 18.54 18.90 970,000 18,118,920 18.679 14.58 14.58 14.62 14.48 14.76 1,242,368 14.584 -1.37%
2020-12-22 0 18.94 18.94 18.98 18.84 19.26 656,000 12,489,360 19.039 14.79 14.79 14.82 14.71 15.04 840,199 14.865 -1.04%
2020-12-21 0 19.14 19.06 19.14 19.00 19.38 548,000 10,502,480 19.165 14.94 14.88 14.94 14.83 15.13 701,874 14.963 -0.62%
2020-12-18 0 19.26 19.10 19.26 19.06 19.54 400,100 7,700,146 19.246 15.04 14.91 15.04 14.88 15.26 512,445 15.026 -0.21%
2020-12-17 0 19.30 19.30 19.32 19.02 19.32 452,000 8,667,560 19.176 15.07 15.07 15.08 14.85 15.08 578,918 14.972 1.26%
2020-12-16 0 19.06 18.98 19.06 18.80 19.20 588,000 11,127,240 18.924 14.88 14.82 14.88 14.68 14.99 753,105 14.775 0.21%
2020-12-15 0 19.02 18.88 19.06 18.70 19.08 374,500 7,087,560 18.925 14.85 14.74 14.88 14.60 14.90 479,656 14.776 0.63%
2020-12-14 0 18.90 18.88 18.98 18.68 19.20 1,404,000 26,582,600 18.933 14.76 14.74 14.82 14.58 14.99 1,798,231 14.783 0.85%
2020-12-11 0 18.74 18.70 18.76 18.70 19.10 632,000 11,893,720 18.819 14.63 14.60 14.65 14.60 14.91 809,460 14.693 -1.16%
2020-12-10 0 18.96 18.88 18.96 18.68 19.10 808,000 15,282,720 18.914 14.80 14.74 14.80 14.58 14.91 1,034,880 14.768 0.00%
2020-12-09 0 18.96 18.88 19.00 18.80 19.50 830,000 15,775,640 19.007 14.80 14.74 14.83 14.68 15.22 1,063,057 14.840 -0.84%
2020-12-08 0 19.12 19.02 19.14 19.00 19.78 630,750 12,140,534 19.248 14.93 14.85 14.94 14.83 15.44 807,859 15.028 -2.15%
2020-12-07 0 19.54 19.48 19.54 19.44 19.92 360,000 7,046,640 19.574 15.26 15.21 15.26 15.18 15.55 461,085 15.283 -0.61%
2020-12-04 0 19.66 19.58 19.66 19.56 19.84 733,750 14,450,045 19.693 15.35 15.29 15.35 15.27 15.49 939,781 15.376 -1.31%
2020-12-03 0 19.92 19.86 19.92 19.84 20.40 406,604 8,149,740 20.043 15.55 15.51 15.55 15.49 15.93 520,775 15.649 0.81%
2020-12-02 0 19.76 19.76 19.78 19.70 20.45 728,500 14,560,740 19.987 15.43 15.43 15.44 15.38 15.97 933,057 15.605 -3.14%
2020-12-01 0 20.40 20.35 20.40 19.80 20.45 741,500 15,025,165 20.263 15.93 15.89 15.93 15.46 15.97 949,707 15.821 2.10%
2020-11-30 0 19.98 19.90 19.98 19.56 20.20 1,725,600 34,353,020 19.908 15.60 15.54 15.60 15.27 15.77 2,210,134 15.543 1.83%
2020-11-27 0 19.62 19.52 19.62 19.20 19.62 506,000 9,878,640 19.523 15.32 15.24 15.32 14.99 15.32 648,081 15.243 1.66%
2020-11-26 0 19.30 19.20 19.30 19.04 19.80 1,720,000 33,251,640 19.332 15.07 14.99 15.07 14.87 15.46 2,202,962 15.094 -1.73%
2020-11-25 0 19.64 19.60 19.68 19.50 19.86 870,000 17,157,960 19.722 15.33 15.30 15.37 15.22 15.51 1,114,289 15.398 0.72%
2020-11-24 0 19.50 19.50 19.60 19.50 19.80 646,000 12,676,120 19.622 15.22 15.22 15.30 15.22 15.46 827,391 15.321 -1.02%
2020-11-23 0 19.70 19.68 19.70 19.38 19.86 844,104 16,588,842 19.653 15.38 15.37 15.38 15.13 15.51 1,081,121 15.344 0.10%
2020-11-20 0 19.68 19.60 19.68 19.58 20.10 590,300 11,686,350 19.797 15.37 15.30 15.37 15.29 15.69 756,051 15.457 -1.60%
2020-11-19 0 20.00 19.96 20.00 19.60 20.20 917,000 18,304,390 19.961 15.62 15.58 15.62 15.30 15.77 1,174,486 15.585 1.73%
2020-11-18 0 19.66 19.56 19.72 19.52 19.90 686,000 13,471,980 19.638 15.35 15.27 15.40 15.24 15.54 878,623 15.333 -0.30%
2020-11-17 0 19.72 19.66 19.72 19.58 19.86 352,000 6,922,960 19.668 15.40 15.35 15.40 15.29 15.51 450,839 15.356 -0.20%
2020-11-16 0 19.76 19.66 19.76 19.38 19.76 500,000 9,834,400 19.669 15.43 15.35 15.43 15.13 15.43 640,396 15.357 1.13%
2020-11-13 0 19.54 19.42 19.54 19.36 19.66 404,000 7,861,280 19.459 15.26 15.16 15.26 15.12 15.35 517,440 15.193 -0.81%
2020-11-12 0 19.70 19.66 19.74 19.60 19.84 416,000 8,204,400 19.722 15.38 15.35 15.41 15.30 15.49 532,809 15.398 0.20%
2020-11-11 0 19.66 19.66 19.70 19.52 19.74 504,500 9,899,280 19.622 15.35 15.35 15.38 15.24 15.41 646,159 15.320 0.31%
2020-11-10 0 19.60 19.56 19.62 19.22 19.78 1,174,000 22,933,080 19.534 15.30 15.27 15.32 15.01 15.44 1,503,649 15.252 1.98%
2020-11-09 0 19.22 19.22 19.30 19.22 19.64 726,000 14,119,040 19.448 15.01 15.01 15.07 15.01 15.33 929,855 15.184 -0.62%
2020-11-06 0 19.34 19.26 19.36 18.84 19.36 1,046,000 20,031,400 19.150 15.10 15.04 15.12 14.71 15.12 1,339,708 14.952 2.00%
2020-11-05 0 18.96 18.94 18.96 18.92 19.38 1,070,000 20,447,760 19.110 14.80 14.79 14.80 14.77 15.13 1,370,447 14.921 0.21%
2020-11-04 0 18.92 18.86 18.92 18.62 19.04 794,000 15,001,200 18.893 14.77 14.73 14.77 14.54 14.87 1,016,949 14.751 0.42%
2020-11-03 0 18.84 18.76 18.84 18.36 18.84 806,000 15,044,200 18.665 14.71 14.65 14.71 14.33 14.71 1,032,318 14.573 2.61%
2020-11-02 0 18.36 18.26 18.36 18.20 18.60 804,600 14,736,580 18.315 14.33 14.26 14.33 14.21 14.52 1,030,525 14.300 0.00%
2020-10-30 0 18.36 18.26 18.36 18.22 18.82 1,679,050 31,002,454 18.464 14.33 14.26 14.33 14.23 14.69 2,150,513 14.416 -0.97%
2020-10-29 0 18.54 18.54 18.56 18.40 19.18 1,162,154 21,851,358 18.802 14.48 14.48 14.49 14.37 14.98 1,488,477 14.680 -0.64%
2020-10-28 0 18.66 18.60 18.66 18.58 18.94 1,130,000 21,137,520 18.706 14.57 14.52 14.57 14.51 14.79 1,447,295 14.605 -1.58%
2020-10-27 0 18.96 18.94 19.00 18.80 19.10 1,044,000 19,779,360 18.946 14.80 14.79 14.83 14.68 14.91 1,337,146 14.792 -1.25%
2020-10-23 0 19.20 19.10 19.20 19.00 19.38 860,000 16,499,680 19.186 14.99 14.91 14.99 14.83 15.13 1,101,481 14.980 0.95%
2020-10-22 0 19.02 19.00 19.10 18.80 19.48 1,276,500 24,295,070 19.033 14.85 14.83 14.91 14.68 15.21 1,634,930 14.860 -0.83%
2020-10-21 0 19.18 19.18 19.28 19.18 19.74 1,616,000 31,478,920 19.480 14.98 14.98 15.05 14.98 15.41 2,069,759 15.209 -2.14%
2020-10-20 0 19.60 19.56 19.60 19.52 20.30 2,200,050 43,412,566 19.733 15.30 15.27 15.30 15.24 15.85 2,817,806 15.407 -2.97%
2020-10-19 0 20.20 20.15 20.20 20.00 21.70 5,319,790 109,082,464 20.505 15.77 15.73 15.77 15.62 16.94 6,813,542 16.010 -7.13%
2020-10-16 0 21.75 21.70 21.75 19.76 22.20 11,208,500 239,712,381 21.387 16.98 16.94 16.98 15.43 17.33 14,355,753 16.698 13.28%
2020-10-15 0 19.20 19.20 19.30 19.20 19.64 520,000 10,034,960 19.298 14.99 14.99 15.07 14.99 15.33 666,012 15.067 -1.34%
2020-10-14 0 19.46 19.30 19.48 19.22 19.82 866,000 16,827,120 19.431 15.19 15.07 15.21 15.01 15.47 1,109,166 15.171 -1.32%
2020-10-12 0 19.72 19.64 19.72 19.02 19.76 1,048,000 20,545,100 19.604 15.40 15.33 15.40 14.85 15.43 1,342,270 15.306 0.61%
2020-10-09 0 19.60 19.60 19.64 19.34 20.05 626,000 12,215,700 19.514 15.30 15.30 15.33 15.10 15.65 801,776 15.236 -1.41%
2020-10-08 0 19.88 19.86 19.94 19.86 20.30 246,000 4,897,080 19.907 15.52 15.51 15.57 15.51 15.85 315,075 15.543 -0.20%
2020-10-07 0 19.92 19.70 19.92 19.54 19.92 136,030 2,677,990 19.687 15.55 15.38 15.55 15.26 15.55 174,226 15.371 1.63%
2020-10-06 0 19.60 19.48 19.58 19.40 19.60 176,000 3,437,400 19.531 15.30 15.21 15.29 15.15 15.30 225,419 15.249 0.00%
2020-10-05 0 19.60 19.60 19.62 18.94 19.66 760,000 14,593,800 19.202 15.30 15.30 15.32 14.79 15.35 973,402 14.993 1.34%
2020-09-30 0 19.34 19.16 19.34 18.64 19.34 680,000 12,915,200 18.993 15.10 14.96 15.10 14.55 15.10 870,938 14.829 1.68%
2020-09-29 0 19.02 19.02 19.04 18.94 19.14 68,000 1,296,520 19.066 14.85 14.85 14.87 14.79 14.94 87,094 14.886 0.11%
2020-09-28 0 19.00 18.98 19.20 18.98 19.28 444,000 8,457,320 19.048 14.83 14.82 14.99 14.82 15.05 568,671 14.872 -1.14%
2020-09-25 0 19.22 19.20 19.22 19.12 19.76 568,000 10,952,640 19.283 15.01 14.99 15.01 14.93 15.43 727,490 15.055 -1.74%
2020-09-24 0 19.56 19.46 19.60 19.42 19.76 324,000 6,334,880 19.552 15.27 15.19 15.30 15.16 15.43 414,976 15.266 -1.71%
2020-09-23 0 19.90 19.72 19.90 19.56 19.90 394,100 7,777,086 19.734 15.54 15.40 15.54 15.27 15.54 504,760 15.407 0.30%
2020-09-22 0 19.84 19.82 19.84 19.84 20.15 412,000 8,223,360 19.960 15.49 15.47 15.49 15.49 15.73 527,686 15.584 -1.78%
2020-09-21 0 20.20 20.20 20.25 19.78 20.50 988,000 19,927,760 20.170 15.77 15.77 15.81 15.44 16.01 1,265,422 15.748 1.00%
2020-09-18 0 20.00 19.98 20.10 19.56 20.10 710,456 14,161,702 19.933 15.62 15.60 15.69 15.27 15.69 909,946 15.563 2.15%
2020-09-17 0 19.58 19.52 19.58 19.46 19.74 542,000 10,632,360 19.617 15.29 15.24 15.29 15.19 15.41 694,189 15.316 0.62%
2020-09-16 0 19.46 19.46 19.58 19.42 19.82 348,000 6,802,360 19.547 15.19 15.19 15.29 15.16 15.47 445,715 15.262 0.10%
2020-09-15 0 19.44 19.42 19.44 19.40 19.76 690,000 13,508,080 19.577 15.18 15.16 15.18 15.15 15.43 883,746 15.285 0.21%
2020-09-14 0 19.40 19.40 19.52 18.98 19.52 310,500 6,024,780 19.403 15.15 15.15 15.24 14.82 15.24 397,686 15.150 1.36%
2020-09-11 0 19.14 19.14 19.20 19.00 19.36 756,000 14,460,200 19.127 14.94 14.94 14.99 14.83 15.12 968,278 14.934 -0.52%
2020-09-10 0 19.24 19.16 19.24 19.20 19.54 422,000 8,166,360 19.352 15.02 14.96 15.02 14.99 15.26 540,494 15.109 -0.31%
2020-09-09 0 19.30 19.16 19.32 19.12 19.48 424,000 8,177,700 19.287 15.07 14.96 15.08 14.93 15.21 543,056 15.059 -1.43%
2020-09-08 0 19.58 19.32 19.58 19.00 19.68 782,396 15,117,522 19.322 15.29 15.08 15.29 14.83 15.37 1,002,086 15.086 0.82%
2020-09-07 0 19.42 19.36 19.42 19.36 19.98 869,067 17,026,918 19.592 15.16 15.12 15.16 15.12 15.60 1,113,094 15.297 -2.41%
2020-09-04 0 19.90 19.78 19.90 19.54 19.98 1,718,000 33,784,480 19.665 15.54 15.44 15.54 15.26 15.60 2,200,400 15.354 -1.00%
2020-09-03 0 20.10 20.00 20.10 19.86 20.50 700,100 14,144,640 20.204 15.69 15.62 15.69 15.51 16.01 896,682 15.774 1.31%
2020-09-02 0 19.84 19.80 19.84 19.74 20.05 1,146,740 22,770,261 19.857 15.49 15.46 15.49 15.41 15.65 1,468,735 15.503 -1.29%
2020-09-01 0 20.10 20.00 20.10 19.90 20.40 944,000 18,924,220 20.047 15.69 15.62 15.69 15.54 15.93 1,209,067 15.652 -0.99%
2020-08-31 0 20.30 20.20 20.30 19.92 20.60 1,372,000 27,705,560 20.194 15.85 15.77 15.85 15.55 16.08 1,757,246 15.766 -0.25%
2020-08-28 0 20.35 20.10 20.35 19.88 20.40 816,000 16,474,280 20.189 15.89 15.69 15.89 15.52 15.93 1,045,126 15.763 1.24%
2020-08-27 0 20.10 20.00 20.10 19.94 20.50 1,426,198 28,577,800 20.038 15.69 15.62 15.69 15.57 16.01 1,826,662 15.645 -1.95%
2020-08-26 0 20.50 20.45 20.50 20.20 21.70 3,709,000 76,475,350 20.619 16.01 15.97 16.01 15.77 16.94 4,750,456 16.099 -5.53%
2020-08-25 0 21.70 21.60 21.70 21.45 22.10 740,000 16,022,800 21.652 16.94 16.86 16.94 16.75 17.25 947,786 16.906 -1.59%
2020-08-24 0 22.05 21.90 22.05 21.85 22.10 586,500 12,888,150 21.975 17.22 17.10 17.22 17.06 17.25 751,184 17.157 0.68%
2020-08-21 0 21.90 21.90 21.95 21.75 22.25 930,000 20,402,700 21.938 17.10 17.10 17.14 16.98 17.37 1,191,136 17.129 -0.68%
2020-08-20 0 22.05 22.05 22.10 21.85 22.25 860,206 18,952,321 22.032 17.22 17.22 17.25 17.06 17.37 1,101,745 17.202 0.00%
2020-08-19 0 22.05 22.05 22.10 22.00 22.75 296,000 6,553,500 22.140 17.22 17.22 17.25 17.18 17.76 379,114 17.286 -1.12%
2020-08-18 0 22.30 22.25 22.30 22.15 22.60 535,000 11,939,750 22.317 17.41 17.37 17.41 17.29 17.65 685,224 17.425 0.68%
2020-08-17 0 22.15 22.15 22.35 22.10 22.60 1,794,000 40,124,800 22.366 17.29 17.29 17.45 17.25 17.65 2,297,740 17.463 -0.67%
2020-08-14 0 22.30 22.15 22.30 22.15 22.50 522,000 11,614,000 22.249 17.41 17.29 17.41 17.29 17.57 668,573 17.371 0.00%
2020-08-13 0 22.30 22.20 22.30 21.85 22.35 706,000 15,663,500 22.186 17.41 17.33 17.41 17.06 17.45 904,239 17.322 0.45%
2020-08-12 0 22.20 22.10 22.20 21.65 22.70 2,066,000 45,463,500 22.006 17.33 17.25 17.33 16.90 17.72 2,646,115 17.181 -1.77%
2020-08-11 0 22.60 22.50 22.65 22.55 23.20 1,114,000 25,495,250 22.886 17.65 17.57 17.68 17.61 18.11 1,426,802 17.869 -2.16%
2020-08-10 0 23.10 23.05 23.10 22.55 23.50 945,000 21,723,650 22.988 18.04 18.00 18.04 17.61 18.35 1,210,348 17.948 -0.43%
2020-08-07 0 23.20 23.15 23.20 22.75 23.65 1,848,000 43,015,300 23.277 18.11 18.07 18.11 17.76 18.47 2,366,903 18.174 -1.07%
2020-08-06 0 23.45 23.35 23.45 23.30 24.15 1,722,000 40,519,100 23.530 18.31 18.23 18.31 18.19 18.86 2,205,523 18.372 -1.88%
2020-08-05 0 23.90 23.75 23.90 23.60 23.95 882,000 20,963,700 23.768 18.66 18.54 18.66 18.43 18.70 1,129,658 18.558 0.42%
2020-08-04 0 23.80 23.70 23.85 23.65 24.65 1,750,000 42,084,450 24.048 18.58 18.50 18.62 18.47 19.25 2,241,385 18.776 -1.24%
2020-08-03 0 24.10 24.00 24.10 23.65 24.70 1,476,000 35,637,100 24.144 18.82 18.74 18.82 18.47 19.28 1,890,448 18.851 2.34%
2020-07-31 0 23.55 23.55 23.60 23.20 24.20 1,629,200 38,781,900 23.804 18.39 18.39 18.43 18.11 18.89 2,086,666 18.586 0.00%
2020-07-30 0 23.55 23.50 23.55 23.00 24.70 3,468,000 82,962,400 23.922 18.39 18.35 18.39 17.96 19.28 4,441,785 18.678 2.17%
2020-07-29 0 23.05 23.05 23.10 22.60 23.90 1,573,600 36,575,580 23.243 18.00 18.00 18.04 17.65 18.66 2,015,454 18.148 1.99%
2020-07-28 0 22.60 22.50 22.60 22.25 22.70 1,028,000 23,100,900 22.472 17.65 17.57 17.65 17.37 17.72 1,316,654 17.545 1.12%
2020-07-27 0 22.35 22.40 22.45 22.10 22.85 1,953,000 43,767,000 22.410 17.45 17.49 17.53 17.25 17.84 2,501,386 17.497 1.13%
2020-07-24 0 22.10 22.10 22.15 21.80 24.40 5,861,050 133,993,662 22.862 17.25 17.25 17.29 17.02 19.05 7,506,784 17.850 -9.24%
2020-07-23 0 24.35 24.15 24.35 22.80 24.45 5,368,000 127,027,400 23.664 19.01 18.86 19.01 17.80 19.09 6,875,289 18.476 6.33%
2020-07-22 0 22.90 22.80 22.90 22.75 23.75 1,512,000 35,092,600 23.209 17.88 17.80 17.88 17.76 18.54 1,936,557 18.121 -0.87%
2020-07-21 0 23.10 23.05 23.15 23.00 23.75 1,539,656 35,798,005 23.251 18.04 18.00 18.07 17.96 18.54 1,971,978 18.153 -0.43%
2020-07-20 0 23.20 23.10 23.20 22.75 23.35 1,026,000 23,674,800 23.075 18.11 18.04 18.11 17.76 18.23 1,314,092 18.016 1.09%
2020-07-17 0 22.95 22.95 23.00 22.40 23.30 1,415,000 32,341,600 22.856 17.92 17.92 17.96 17.49 18.19 1,812,320 17.845 0.66%
2020-07-16 0 22.80 22.65 22.80 22.55 23.65 5,282,000 122,185,900 23.133 17.80 17.68 17.80 17.61 18.47 6,765,141 18.061 -4.20%
2020-07-15 0 23.80 23.75 23.80 23.55 24.50 3,996,000 95,789,300 23.971 18.58 18.54 18.58 18.39 19.13 5,118,043 18.716 1.69%
2020-07-14 0 24.05 24.00 24.05 23.15 24.10 4,364,000 103,490,100 23.715 18.27 18.24 18.27 17.59 18.31 5,743,383 18.019 1.26%
2020-07-13 0 23.75 23.70 23.80 23.00 24.00 2,820,000 66,725,900 23.662 18.05 18.01 18.08 17.48 18.24 3,711,352 17.979 2.81%
2020-07-10 0 23.10 23.10 23.20 22.80 23.95 3,252,000 75,714,300 23.282 17.55 17.55 17.63 17.32 18.20 4,279,900 17.691 -2.12%
2020-07-09 0 23.60 23.50 23.60 22.65 23.60 3,208,750 74,460,475 23.205 17.93 17.86 17.93 17.21 17.93 4,222,979 17.632 4.42%
2020-07-08 0 22.60 22.60 22.70 22.20 22.80 2,066,000 46,520,900 22.517 17.17 17.17 17.25 16.87 17.32 2,719,026 17.109 1.12%
2020-07-07 0 22.35 22.30 22.35 22.30 23.75 3,636,634 83,013,532 22.827 16.98 16.94 16.98 16.94 18.05 4,786,110 17.345 -3.46%
2020-07-06 0 23.15 23.10 23.15 21.45 23.25 4,620,096 104,432,375 22.604 17.59 17.55 17.59 16.30 17.67 6,080,427 17.175 8.18%
2020-07-03 0 21.40 21.30 21.40 20.80 21.65 2,170,000 45,874,400 21.140 16.26 16.18 16.26 15.80 16.45 2,855,899 16.063 2.39%
2020-07-02 0 20.90 20.85 20.90 19.92 21.00 3,902,000 80,069,920 20.520 15.88 15.84 15.88 15.14 15.96 5,135,353 15.592 6.85%
2020-06-30 0 19.56 19.56 19.60 19.52 20.10 3,284,000 64,963,940 19.782 14.86 14.86 14.89 14.83 15.27 4,322,014 15.031 -0.51%
2020-06-29 0 19.66 19.54 19.66 19.44 20.30 3,076,000 60,617,420 19.707 14.94 14.85 14.94 14.77 15.42 4,048,269 14.974 0.00%
2020-06-26 0 19.66 19.66 19.76 19.66 20.30 717,000 14,248,660 19.873 14.94 14.94 15.01 14.94 15.42 943,631 15.100 -2.91%
2020-06-24 0 20.25 20.20 20.25 19.88 21.00 1,022,328 20,818,204 20.364 15.39 15.35 15.39 15.11 15.96 1,345,468 15.473 -3.34%
2020-06-23 0 20.95 20.80 20.95 20.30 21.05 525,395 10,889,134 20.726 15.92 15.80 15.92 15.42 15.99 691,463 15.748 0.48%
2020-06-22 0 20.85 20.80 20.85 20.55 21.35 2,036,014 42,490,694 20.870 15.84 15.80 15.84 15.61 16.22 2,679,562 15.857 -2.57%
2020-06-19 0 21.40 21.35 21.45 21.15 21.65 993,328 21,222,681 21.365 16.26 16.22 16.30 16.07 16.45 1,307,301 16.234 -0.47%
2020-06-18 0 21.50 21.50 21.55 21.20 21.80 1,127,000 24,158,200 21.436 16.34 16.34 16.37 16.11 16.56 1,483,225 16.288 -1.38%
2020-06-17 0 21.80 21.75 21.80 21.20 22.00 1,806,000 39,273,900 21.746 16.56 16.53 16.56 16.11 16.72 2,376,845 16.524 3.81%
2020-06-16 0 21.00 21.00 21.15 20.70 21.25 1,112,000 23,392,900 21.037 15.96 15.96 16.07 15.73 16.15 1,463,484 15.984 2.44%
2020-06-15 0 20.50 20.45 20.50 20.40 21.30 1,384,000 28,764,900 20.784 15.58 15.54 15.58 15.50 16.18 1,821,458 15.792 -2.61%
2020-06-12 0 21.05 21.05 21.10 20.10 21.20 1,312,000 27,385,500 20.873 15.99 15.99 16.03 15.27 16.11 1,726,700 15.860 1.20%
2020-06-11 0 20.80 20.75 20.80 20.75 21.80 1,589,000 33,658,900 21.182 15.80 15.77 15.80 15.77 16.56 2,091,255 16.095 -4.37%
2020-06-10 0 21.75 21.70 21.80 21.45 22.15 2,204,650 48,031,230 21.786 16.53 16.49 16.56 16.30 16.83 2,901,501 16.554 0.23%
2020-06-09 0 21.70 21.65 21.70 20.50 22.00 4,221,400 90,310,425 21.393 16.49 16.45 16.49 15.58 16.72 5,555,710 16.255 5.85%
2020-06-08 0 20.50 20.45 20.55 20.35 20.75 1,486,000 30,534,000 20.548 15.58 15.54 15.61 15.46 15.77 1,955,698 15.613 0.49%
2020-06-05 0 20.40 20.35 20.40 19.90 20.45 1,250,672 25,305,870 20.234 15.50 15.46 15.50 15.12 15.54 1,645,987 15.374 0.99%
2020-06-04 0 20.20 20.15 20.25 19.64 20.50 2,566,380 51,425,901 20.038 15.35 15.31 15.39 14.92 15.58 3,377,567 15.226 1.10%
2020-06-03 0 19.98 19.96 19.98 19.60 20.15 2,321,690 46,268,889 19.929 15.18 15.17 15.18 14.89 15.31 3,055,535 15.143 2.99%
2020-06-02 0 19.40 19.38 19.40 19.18 19.56 1,434,600 27,826,572 19.397 14.74 14.73 14.74 14.57 14.86 1,888,052 14.738 0.73%
2020-06-01 0 19.26 19.24 19.28 18.88 19.68 1,552,000 30,102,360 19.396 14.63 14.62 14.65 14.35 14.95 2,042,560 14.738 2.23%
2020-05-29 0 18.84 18.80 18.84 18.26 18.84 922,000 17,132,680 18.582 14.32 14.28 14.32 13.87 14.32 1,213,428 14.119 2.17%
2020-05-28 0 18.44 18.42 18.46 18.20 18.94 1,602,000 29,690,760 18.534 14.01 14.00 14.03 13.83 14.39 2,108,364 14.082 -2.33%
2020-05-27 0 18.88 18.72 18.88 18.58 19.00 1,322,000 24,779,200 18.744 14.35 14.22 14.35 14.12 14.44 1,739,861 14.242 -0.11%
2020-05-26 0 18.90 18.90 18.96 18.66 19.00 1,826,000 34,423,960 18.852 14.36 14.36 14.41 14.18 14.44 2,403,166 14.324 2.16%
2020-05-25 0 18.50 18.48 18.50 18.44 18.74 1,460,500 27,121,280 18.570 14.06 14.04 14.06 14.01 14.24 1,922,138 14.110 -1.28%
2020-05-22 0 18.74 18.72 18.74 18.60 19.52 2,346,000 44,376,160 18.916 14.24 14.22 14.24 14.13 14.83 3,087,529 14.373 -4.19%
2020-05-21 0 19.56 19.56 19.58 19.54 20.25 1,472,000 29,257,840 19.876 14.86 14.86 14.88 14.85 15.39 1,937,273 15.103 -1.31%
2020-05-20 0 19.82 19.80 19.84 19.76 20.20 1,076,000 21,402,720 19.891 15.06 15.04 15.08 15.01 15.35 1,416,105 15.114 -1.64%
2020-05-19 0 20.15 20.05 20.20 19.90 20.25 2,318,000 46,536,240 20.076 15.31 15.23 15.35 15.12 15.39 3,050,679 15.254 2.39%
2020-05-18 0 19.68 19.66 19.70 19.46 19.98 914,000 18,047,600 19.746 14.95 14.94 14.97 14.79 15.18 1,202,899 15.003 0.20%
2020-05-15 0 19.64 19.60 19.64 19.44 20.00 1,336,000 26,284,400 19.674 14.92 14.89 14.92 14.77 15.20 1,758,286 14.949 -1.11%
2020-05-14 0 19.86 19.86 19.96 19.84 20.40 1,648,000 32,944,560 19.991 15.09 15.09 15.17 15.08 15.50 2,168,904 15.189 -3.12%
2020-05-13 0 20.50 20.50 20.55 19.76 20.80 1,192,100 24,202,949 20.303 15.58 15.58 15.61 15.01 15.80 1,568,902 15.427 0.99%
2020-05-12 0 20.30 20.30 20.35 20.25 20.60 1,260,000 25,711,050 20.406 15.42 15.42 15.46 15.39 15.65 1,658,264 15.505 -0.49%
2020-05-11 0 20.40 20.40 20.50 20.40 21.10 1,205,500 24,900,576 20.656 15.50 15.50 15.58 15.50 16.03 1,586,537 15.695 -1.45%
2020-05-08 0 20.70 20.65 20.70 20.55 20.95 1,344,200 27,936,115 20.783 15.73 15.69 15.73 15.61 15.92 1,769,078 15.791 -0.72%
2020-05-07 0 20.85 20.70 20.85 20.55 21.00 1,356,000 28,254,000 20.836 15.84 15.73 15.84 15.61 15.96 1,784,608 15.832 0.00%
2020-05-06 0 20.85 20.70 20.85 20.30 20.90 3,025,990 62,478,098 20.647 15.84 15.73 15.84 15.42 15.88 3,982,452 15.688 -0.71%
2020-05-05 0 21.00 21.00 21.05 19.50 21.00 1,697,850 34,493,877 20.316 15.96 15.96 15.99 14.82 15.96 2,234,510 15.437 9.37%
2020-05-04 0 19.20 19.20 19.22 19.12 20.05 1,736,000 33,720,640 19.424 14.59 14.59 14.60 14.53 15.23 2,284,719 14.759 -6.34%
2020-04-29 0 20.50 20.35 20.50 19.98 20.50 940,500 19,154,365 20.366 15.58 15.46 15.58 15.18 15.58 1,237,775 15.475 2.24%
2020-04-28 0 20.05 20.00 20.05 19.22 20.05 772,000 15,244,940 19.747 15.23 15.20 15.23 14.60 15.23 1,016,016 15.005 3.35%
2020-04-27 0 19.40 19.32 19.40 19.24 19.64 2,096,000 40,763,360 19.448 14.74 14.68 14.74 14.62 14.92 2,758,509 14.777 0.41%
2020-04-24 0 19.32 19.28 19.32 19.16 19.86 2,206,000 42,712,640 19.362 14.68 14.65 14.68 14.56 15.09 2,903,278 14.712 -2.82%
2020-04-23 0 19.88 19.80 19.90 19.70 20.40 1,816,000 36,310,020 19.995 15.11 15.04 15.12 14.97 15.50 2,390,005 15.192 0.40%
2020-04-22 0 19.80 19.72 19.80 19.44 19.80 1,418,500 27,769,760 19.577 15.04 14.98 15.04 14.77 15.04 1,866,863 14.875 0.00%
2020-04-21 0 19.80 19.72 19.80 19.66 20.55 1,880,050 37,442,962 19.916 15.04 14.98 15.04 14.94 15.61 2,474,301 15.133 -4.35%
2020-04-20 0 20.70 20.55 20.70 20.25 20.85 1,250,000 25,766,800 20.613 15.73 15.61 15.73 15.39 15.84 1,645,103 15.663 1.97%
2020-04-17 0 20.30 20.25 20.30 20.10 20.75 1,424,000 29,168,700 20.484 15.42 15.39 15.42 15.27 15.77 1,874,101 15.564 -0.25%
2020-04-16 0 20.35 20.35 20.40 19.94 20.55 1,232,000 24,979,840 20.276 15.46 15.46 15.50 15.15 15.61 1,621,413 15.406 0.25%
2020-04-15 0 20.30 20.15 20.30 20.15 20.95 2,058,000 41,945,600 20.382 15.42 15.31 15.42 15.31 15.92 2,708,497 15.487 0.50%
2020-04-14 0 20.20 20.00 20.20 19.98 20.70 3,042,000 61,417,040 20.190 15.35 15.20 15.35 15.18 15.73 4,003,522 15.341 -1.46%
2020-04-09 0 20.50 20.50 20.55 20.30 20.75 2,469,000 50,731,200 20.547 15.58 15.58 15.61 15.42 15.77 3,249,407 15.612 0.74%
2020-04-08 0 20.35 20.35 20.40 20.30 21.00 1,448,000 29,691,750 20.505 15.46 15.46 15.50 15.42 15.96 1,905,687 15.581 -2.86%
2020-04-07 0 20.95 20.95 21.00 20.55 21.00 2,498,500 51,965,950 20.799 15.92 15.92 15.96 15.61 15.96 3,288,232 15.804 1.45%
2020-04-06 0 20.65 20.60 20.65 20.20 20.75 633,000 12,916,150 20.405 15.69 15.65 15.69 15.35 15.77 833,080 15.504 0.98%
2020-04-03 0 20.45 20.30 20.45 20.20 20.50 346,000 7,055,900 20.393 15.54 15.42 15.54 15.35 15.58 455,364 15.495 1.24%
2020-04-02 0 20.20 20.15 20.30 19.28 20.30 718,000 14,346,170 19.981 15.35 15.31 15.42 14.65 15.42 944,947 15.182 1.41%
2020-04-01 0 19.92 19.88 19.92 19.88 20.80 2,106,000 42,813,600 20.329 15.14 15.11 15.14 15.11 15.80 2,771,669 15.447 -4.69%
2020-03-31 0 20.90 20.90 21.05 20.70 21.30 1,198,000 25,093,500 20.946 15.88 15.88 15.99 15.73 16.18 1,576,667 15.916 0.48%
2020-03-30 0 20.80 20.80 20.85 20.20 20.95 1,306,000 26,918,900 20.612 15.80 15.80 15.84 15.35 15.92 1,718,803 15.661 1.46%
2020-03-27 0 20.50 20.50 20.60 20.50 21.50 1,383,100 28,994,500 20.963 15.58 15.58 15.65 15.58 16.34 1,820,273 15.929 -0.73%
2020-03-26 0 20.65 20.60 20.65 19.72 21.00 2,504,450 51,846,190 20.702 15.69 15.65 15.69 14.98 15.96 3,296,062 15.730 0.98%
2020-03-25 0 20.45 20.45 20.50 19.58 20.50 2,832,000 56,893,510 20.090 15.54 15.54 15.58 14.88 15.58 3,727,145 15.265 7.41%
2020-03-24 0 19.04 19.04 19.20 18.60 19.20 1,825,110 34,597,519 18.956 14.47 14.47 14.59 14.13 14.59 2,401,995 14.404 3.93%
2020-03-23 0 18.32 18.30 18.32 17.98 18.90 2,584,000 47,927,580 18.548 13.92 13.90 13.92 13.66 14.36 3,400,757 14.093 -2.55%
2020-03-20 0 18.80 18.80 18.94 18.06 18.96 2,958,000 54,787,720 18.522 14.28 14.28 14.39 13.72 14.41 3,892,971 14.073 5.15%
2020-03-19 0 17.88 17.88 18.04 17.66 19.10 2,692,000 48,662,400 18.077 13.59 13.59 13.71 13.42 14.51 3,542,894 13.735 -4.59%
2020-03-18 0 18.74 18.70 18.82 18.62 19.82 3,580,000 69,082,960 19.297 14.24 14.21 14.30 14.15 15.06 4,711,575 14.662 -3.90%
2020-03-17 0 19.50 19.50 19.70 19.10 20.05 3,618,000 70,970,540 19.616 14.82 14.82 14.97 14.51 15.23 4,761,586 14.905 -1.52%
2020-03-16 0 19.80 19.78 19.82 19.54 21.35 3,567,200 72,787,070 20.405 15.04 15.03 15.06 14.85 16.22 4,694,729 15.504 -2.94%
2020-03-13 0 20.40 20.20 20.40 19.70 21.05 6,122,500 123,512,050 20.173 15.50 15.35 15.50 14.97 15.99 8,057,714 15.328 -4.23%
2020-03-12 0 21.30 21.25 21.45 21.20 22.35 2,834,000 61,160,200 21.581 16.18 16.15 16.30 16.11 16.98 3,729,777 16.398 -4.91%
2020-03-11 0 22.40 22.35 22.40 22.30 22.90 1,666,100 37,539,940 22.532 17.02 16.98 17.02 16.94 17.40 2,192,725 17.120 -0.88%
2020-03-10 0 22.60 22.60 22.65 22.45 23.15 2,218,000 50,534,550 22.784 17.17 17.17 17.21 17.06 17.59 2,919,071 17.312 -1.74%
2020-03-09 0 23.00 22.80 23.00 22.80 23.95 2,877,000 66,401,450 23.080 17.48 17.32 17.48 17.32 18.20 3,786,369 17.537 -4.56%
2020-03-06 0 24.10 24.10 24.15 23.90 24.40 876,000 21,135,400 24.127 18.31 18.31 18.35 18.16 18.54 1,152,888 18.333 -1.23%
2020-03-05 0 24.40 24.25 24.40 23.90 24.50 1,636,000 39,674,100 24.251 18.54 18.43 18.54 18.16 18.62 2,153,111 18.426 2.09%
2020-03-04 0 23.90 23.80 23.90 23.55 24.00 746,000 17,724,200 23.759 18.16 18.08 18.16 17.89 18.24 981,797 18.053 0.00%
2020-03-03 0 23.90 23.85 23.95 23.70 24.40 912,000 22,030,700 24.156 18.16 18.12 18.20 18.01 18.54 1,200,267 18.355 -0.42%
2020-03-02 0 24.00 24.00 24.05 23.65 24.20 1,306,380 31,303,631 23.962 18.24 18.24 18.27 17.97 18.39 1,719,304 18.207 0.84%
2020-02-28 0 23.80 23.70 23.80 23.25 24.40 3,616,000 85,404,600 23.619 18.08 18.01 18.08 17.67 18.54 4,758,954 17.946 -3.05%
2020-02-27 0 24.55 24.50 24.55 24.45 24.85 1,750,100 43,015,830 24.579 18.65 18.62 18.65 18.58 18.88 2,303,276 18.676 -0.81%
2020-02-26 0 24.75 24.70 24.75 24.55 25.05 1,800,000 44,567,600 24.760 18.81 18.77 18.81 18.65 19.03 2,368,948 18.813 -1.00%
2020-02-25 0 25.00 24.95 25.00 24.65 25.40 2,283,100 57,021,635 24.976 19.00 18.96 19.00 18.73 19.30 3,004,748 18.977 -0.99%
2020-02-24 0 25.25 25.25 25.30 25.20 26.25 2,355,500 60,401,225 25.643 19.19 19.19 19.22 19.15 19.95 3,100,032 19.484 -2.88%
2020-02-21 0 26.00 25.90 26.00 25.70 26.60 2,396,000 62,658,500 26.151 19.76 19.68 19.76 19.53 20.21 3,153,333 19.871 -0.95%
2020-02-20 0 26.25 26.20 26.25 25.75 26.35 1,820,000 47,317,400 25.999 19.95 19.91 19.95 19.57 20.02 2,395,270 19.755 1.94%
2020-02-19 0 25.75 25.70 25.85 25.65 26.45 1,763,000 45,842,250 26.002 19.57 19.53 19.64 19.49 20.10 2,320,253 19.757 -1.15%
2020-02-18 0 26.05 26.00 26.05 25.70 27.20 4,970,000 131,079,050 26.374 19.79 19.76 19.79 19.53 20.67 6,540,929 20.040 1.36%
2020-02-17 0 25.70 25.60 25.70 25.10 25.70 2,484,000 62,952,300 25.343 19.53 19.45 19.53 19.07 19.53 3,269,148 19.256 2.39%
2020-02-14 0 25.10 25.05 25.15 25.00 25.45 1,342,000 33,802,600 25.188 19.07 19.03 19.11 19.00 19.34 1,766,182 19.139 -1.18%
2020-02-13 0 25.40 25.35 25.40 24.95 26.15 2,784,000 70,609,100 25.362 19.30 19.26 19.30 18.96 19.87 3,663,973 19.271 -2.12%
2020-02-12 0 25.95 25.85 26.00 25.80 26.30 1,510,120 39,187,890 25.950 19.72 19.64 19.76 19.60 19.98 1,987,442 19.718 0.00%
2020-02-11 0 25.95 25.90 26.00 25.80 26.60 1,656,000 43,124,700 26.041 19.72 19.68 19.76 19.60 20.21 2,179,432 19.787 -1.52%
2020-02-10 0 26.35 26.35 26.40 25.75 26.60 1,898,000 49,773,200 26.224 20.02 20.02 20.06 19.57 20.21 2,497,924 19.926 -0.94%
2020-02-07 0 26.60 26.60 26.65 26.20 27.50 3,210,000 85,595,800 26.665 20.21 20.21 20.25 19.91 20.90 4,224,624 20.261 -2.21%
2020-02-06 0 27.20 27.15 27.20 25.85 28.10 7,675,976 209,879,428 27.342 20.67 20.63 20.67 19.64 21.35 10,102,216 20.776 4.62%
2020-02-05 0 26.00 25.95 26.00 25.15 26.35 4,674,000 120,567,600 25.795 19.76 19.72 19.76 19.11 20.02 6,151,369 19.600 2.36%
2020-02-04 0 25.40 25.35 25.45 24.40 25.45 2,786,500 69,731,100 25.025 19.30 19.26 19.34 18.54 19.34 3,667,263 19.014 4.31%
2020-02-03 0 24.35 24.35 24.40 24.30 26.15 5,848,714 145,373,200 24.856 18.50 18.50 18.54 18.46 19.87 7,697,389 18.886 -3.37%
2020-01-31 0 25.20 25.10 25.20 24.60 25.60 1,129,800 28,352,725 25.095 19.15 19.07 19.15 18.69 19.45 1,486,910 19.068 2.02%
2020-01-30 0 24.70 24.70 24.75 24.50 28.20 3,623,000 92,535,600 25.541 18.77 18.77 18.81 18.62 21.43 4,768,166 19.407 -11.47%
2020-01-29 0 27.90 27.90 27.95 27.15 28.60 2,826,000 78,924,800 27.928 21.20 21.20 21.24 20.63 21.73 3,719,249 21.221 1.82%
2020-01-24 0 27.40 27.30 27.40 26.95 27.65 654,000 17,923,800 27.406 20.82 20.74 20.82 20.48 21.01 860,718 20.824 0.18%
2020-01-23 0 27.35 27.35 27.40 27.00 28.60 4,137,475 113,777,737 27.499 20.78 20.78 20.82 20.52 21.73 5,445,258 20.895 -4.20%
2020-01-22 0 28.55 28.55 28.60 27.30 28.75 3,606,000 101,641,800 28.187 21.69 21.69 21.73 20.74 21.85 4,745,793 21.417 2.70%
2020-01-21 0 27.80 27.75 27.80 27.30 30.20 9,891,500 283,548,371 28.666 21.12 21.09 21.12 20.74 22.95 13,018,028 21.781 -3.30%
2020-01-20 0 28.75 28.70 28.75 27.20 28.75 7,214,300 202,277,810 28.038 21.85 21.81 21.85 20.67 21.85 9,494,613 21.304 9.11%
2020-01-17 0 26.35 26.30 26.35 26.05 26.40 910,000 23,861,300 26.221 20.02 19.98 20.02 19.79 20.06 1,197,635 19.924 0.76%
2020-01-16 0 26.15 26.10 26.20 26.10 26.45 848,000 22,307,300 26.306 19.87 19.83 19.91 19.83 20.10 1,116,038 19.988 -0.57%
2020-01-15 0 26.30 26.30 26.35 26.20 26.60 621,000 16,359,800 26.344 19.98 19.98 20.02 19.91 20.21 817,287 20.017 0.00%
2020-01-14 0 26.30 26.25 26.30 26.15 26.85 1,282,000 33,855,700 26.409 19.98 19.95 19.98 19.87 20.40 1,687,218 20.066 -0.94%
2020-01-13 0 26.55 26.55 26.60 26.05 26.60 804,500 21,290,175 26.464 20.17 20.17 20.21 19.79 20.21 1,058,788 20.108 1.92%
2020-01-10 0 26.05 26.00 26.05 25.90 26.15 698,000 18,164,000 26.023 19.79 19.76 19.79 19.68 19.87 918,625 19.773 0.39%
2020-01-09 0 25.95 25.90 26.00 25.55 26.00 1,135,425 29,326,858 25.829 19.72 19.68 19.76 19.41 19.76 1,494,313 19.626 2.17%
2020-01-08 0 25.40 25.35 25.40 25.35 26.00 1,644,100 42,077,560 25.593 19.30 19.26 19.30 19.26 19.76 2,163,771 19.446 -3.79%
2020-01-07 0 26.40 26.30 26.40 26.00 26.45 1,124,000 29,488,700 26.235 20.06 19.98 20.06 19.76 20.10 1,479,277 19.935 1.34%
2020-01-06 0 26.05 26.00 26.05 25.85 26.90 1,421,500 37,375,150 26.293 19.79 19.76 19.79 19.64 20.44 1,870,811 19.978 -2.80%
2020-01-03 0 26.80 26.75 26.80 26.30 26.95 1,908,000 50,677,900 26.561 20.36 20.33 20.36 19.98 20.48 2,511,085 20.182 0.19%
2020-01-02 0 26.75 26.70 26.75 25.85 26.75 3,642,584 95,658,496 26.261 20.33 20.29 20.33 19.64 20.33 4,793,940 19.954 0.56%
2019-12-31 0 26.60 26.50 26.60 25.30 26.65 3,228,100 84,809,505 26.272 20.21 20.14 20.21 19.22 20.25 4,248,445 19.962 5.56%
2019-12-30 0 25.20 25.20 25.25 25.10 25.65 1,662,000 42,005,300 25.274 19.15 19.15 19.19 19.07 19.49 2,187,329 19.204 -2.33%
2019-12-27 0 25.80 25.65 25.80 24.70 25.80 3,124,706 79,531,635 25.453 19.60 19.49 19.60 18.77 19.60 4,112,370 19.340 4.24%
2019-12-24 0 24.75 24.70 24.75 24.55 24.85 338,000 8,326,400 24.634 18.81 18.77 18.81 18.65 18.88 444,836 18.718 0.41%
2019-12-23 0 24.65 24.60 24.70 24.45 25.00 1,219,000 29,992,611 24.604 18.73 18.69 18.77 18.58 19.00 1,604,304 18.695 -1.40%
2019-12-20 0 25.00 24.95 25.05 24.80 25.15 1,060,000 26,525,300 25.024 19.00 18.96 19.03 18.84 19.11 1,395,047 19.014 0.60%
2019-12-19 0 24.85 24.85 24.90 24.60 25.15 920,628 22,805,118 24.771 18.88 18.88 18.92 18.69 19.11 1,211,622 18.822 0.40%
2019-12-18 0 24.75 24.70 24.85 24.55 24.95 1,346,000 33,296,500 24.737 18.81 18.77 18.88 18.65 18.96 1,771,447 18.796 -0.80%
2019-12-17 0 24.95 24.90 24.95 24.50 25.05 1,666,000 41,509,600 24.916 18.96 18.92 18.96 18.62 19.03 2,192,593 18.932 1.22%
2019-12-16 0 24.65 24.60 24.65 23.90 24.80 1,380,000 33,871,000 24.544 18.73 18.69 18.73 18.16 18.84 1,816,194 18.649 2.49%
2019-12-13 0 24.05 24.05 24.15 23.80 24.30 1,266,000 30,441,850 24.046 18.27 18.27 18.35 18.08 18.46 1,666,160 18.271 0.84%
2019-12-12 0 23.85 23.80 23.90 23.85 24.30 1,076,075 25,894,400 24.064 18.12 18.08 18.16 18.12 18.46 1,416,203 18.284 -0.62%
2019-12-11 0 24.00 23.90 24.00 23.60 24.50 2,951,000 71,317,750 24.167 18.24 18.16 18.24 17.93 18.62 3,883,759 18.363 0.84%
2019-12-10 0 23.80 23.75 23.80 23.05 23.90 1,634,000 38,648,750 23.653 18.08 18.05 18.08 17.51 18.16 2,150,478 17.972 2.81%
2019-12-09 0 23.15 23.10 23.15 23.05 23.40 1,322,000 30,688,500 23.214 17.59 17.55 17.59 17.51 17.78 1,739,861 17.638 0.00%
2019-12-06 0 23.15 23.10 23.15 22.50 23.25 2,283,000 52,550,200 23.018 17.59 17.55 17.59 17.10 17.67 3,004,616 17.490 2.43%
2019-12-05 0 22.60 22.60 22.65 22.50 22.90 3,013,743 68,319,540 22.669 17.17 17.17 17.21 17.10 17.40 3,966,334 17.225 0.44%
2019-12-04 0 22.50 22.50 22.60 22.50 23.10 1,449,800 32,972,730 22.743 17.10 17.10 17.17 17.10 17.55 1,908,056 17.281 -1.75%
2019-12-03 0 22.90 22.90 22.95 22.50 23.15 1,829,040 41,628,931 22.760 17.40 17.40 17.44 17.10 17.59 2,407,167 17.294 -1.08%
2019-12-02 0 23.15 23.15 23.20 23.15 23.75 1,752,000 40,910,200 23.351 17.59 17.59 17.63 17.59 18.05 2,305,776 17.742 -1.91%
2019-11-29 0 23.60 23.60 23.65 23.40 23.90 1,541,000 36,370,150 23.602 17.93 17.93 17.97 17.78 18.16 2,028,083 17.933 -2.48%
2019-11-28 0 24.20 24.15 24.20 22.95 24.25 1,800,000 42,577,400 23.654 18.39 18.35 18.39 17.44 18.43 2,368,948 17.973 3.42%
2019-11-27 0 23.40 23.40 23.45 23.15 23.60 1,496,400 34,843,660 23.285 17.78 17.78 17.82 17.59 17.93 1,969,386 17.693 -0.21%
2019-11-26 0 23.45 23.45 23.50 23.45 24.00 898,000 21,227,100 23.638 17.82 17.82 17.86 17.82 18.24 1,181,842 17.961 -1.05%
2019-11-25 0 23.70 23.65 23.70 23.45 24.20 1,524,000 36,132,650 23.709 18.01 17.97 18.01 17.82 18.39 2,005,709 18.015 -1.25%
2019-11-22 0 24.00 24.00 24.05 23.75 24.20 1,022,000 24,436,949 23.911 18.24 18.24 18.27 18.05 18.39 1,345,036 18.168 0.42%
2019-11-21 0 23.90 23.90 24.00 23.85 24.70 1,508,596 36,356,974 24.100 18.16 18.16 18.24 18.12 18.77 1,985,437 18.312 -2.45%
2019-11-20 0 24.50 24.50 24.55 24.40 24.85 1,739,748 42,847,438 24.629 18.62 18.62 18.65 18.54 18.88 2,289,652 18.714 -1.01%
2019-11-19 0 24.75 24.75 24.80 24.15 24.80 3,625,504 89,004,242 24.549 18.81 18.81 18.84 18.35 18.84 4,771,462 18.653 1.85%
2019-11-18 0 24.30 24.30 24.35 24.10 24.65 1,441,310 35,059,240 24.325 18.46 18.46 18.50 18.31 18.73 1,896,883 18.483 -0.21%
2019-11-15 0 24.35 24.35 24.55 24.35 24.80 923,486 22,634,209 24.510 18.50 18.50 18.65 18.50 18.84 1,215,384 18.623 -0.20%
2019-11-14 0 24.40 24.40 24.55 24.40 24.95 844,197 20,737,987 24.565 18.54 18.54 18.65 18.54 18.96 1,111,033 18.666 -1.01%
2019-11-13 0 24.65 24.65 24.70 24.55 25.10 1,306,444 32,308,783 24.730 18.73 18.73 18.77 18.65 19.07 1,719,388 18.791 -2.18%
2019-11-12 0 25.20 25.20 25.25 24.95 25.55 876,000 22,098,700 25.227 19.15 19.15 19.19 18.96 19.41 1,152,888 19.168 -0.59%
2019-11-11 0 25.35 25.35 25.40 25.15 25.90 1,349,413 34,303,725 25.421 19.26 19.26 19.30 19.11 19.68 1,775,939 19.316 -3.43%
2019-11-08 0 26.25 26.15 26.25 25.95 26.65 870,370 22,859,231 26.264 19.95 19.87 19.95 19.72 20.25 1,145,479 19.956 -0.57%
2019-11-07 0 26.40 26.40 26.45 25.90 26.45 1,250,740 32,787,588 26.215 20.06 20.06 20.10 19.68 20.10 1,646,077 19.919 1.93%
2019-11-06 0 25.90 25.90 26.00 25.85 26.55 1,765,000 46,206,550 26.179 19.68 19.68 19.76 19.64 20.17 2,322,885 19.892 -3.18%
2019-11-05 0 26.75 26.70 26.75 25.95 26.80 1,586,200 41,870,330 26.397 20.33 20.29 20.33 19.72 20.36 2,087,570 20.057 1.52%
2019-11-04 0 26.35 26.30 26.35 25.25 26.45 2,028,000 52,845,250 26.058 20.02 19.98 20.02 19.19 20.10 2,669,015 19.800 4.98%
2019-11-01 0 25.10 25.05 25.10 24.60 25.30 1,528,176 38,378,058 25.114 19.07 19.03 19.07 18.69 19.22 2,011,205 19.082 1.01%
2019-10-31 0 24.85 24.85 24.90 24.80 25.30 1,874,000 46,883,000 25.018 18.88 18.88 18.92 18.84 19.22 2,466,338 19.009 -1.39%
2019-10-30 0 25.20 25.10 25.20 25.00 26.05 1,334,000 33,742,900 25.295 19.15 19.07 19.15 19.00 19.79 1,755,654 19.220 -1.95%
2019-10-29 0 25.70 25.70 25.85 25.65 26.60 3,783,776 98,661,170 26.075 19.53 19.53 19.64 19.49 20.21 4,979,761 19.812 -4.99%
2019-10-28 0 27.05 27.00 27.10 26.75 27.15 1,558,000 42,071,800 27.004 20.55 20.52 20.59 20.33 20.63 2,050,456 20.518 1.12%
2019-10-25 0 26.75 26.75 26.80 26.25 26.80 1,098,000 29,238,300 26.629 20.33 20.33 20.36 19.95 20.36 1,445,058 20.233 1.90%
2019-10-24 0 26.25 26.10 26.25 26.00 26.40 948,828 24,855,273 26.196 19.95 19.83 19.95 19.76 20.06 1,248,736 19.904 1.16%
2019-10-23 0 25.95 25.95 26.00 25.80 26.80 868,000 22,637,700 26.080 19.72 19.72 19.76 19.60 20.36 1,142,359 19.817 -1.89%
2019-10-22 0 26.45 26.45 26.50 26.45 26.95 953,850 25,411,985 26.641 20.10 20.10 20.14 20.10 20.48 1,255,345 20.243 -1.31%
2019-10-21 0 26.80 26.80 26.90 26.65 27.10 550,600 14,766,290 26.819 20.36 20.36 20.44 20.25 20.59 724,635 20.378 0.00%
2019-10-18 0 26.80 26.75 26.80 26.70 27.60 872,000 23,684,346 27.161 20.36 20.33 20.36 20.29 20.97 1,147,624 20.638 -1.47%
2019-10-17 0 27.20 27.15 27.20 26.65 27.40 654,000 17,709,600 27.079 20.67 20.63 20.67 20.25 20.82 860,718 20.575 1.30%
2019-10-16 0 26.85 26.70 26.85 26.55 27.35 576,986 15,540,163 26.933 20.40 20.29 20.40 20.17 20.78 759,361 20.465 -0.19%
2019-10-15 0 26.90 26.85 27.00 26.85 27.55 708,000 19,212,500 27.136 20.44 20.40 20.52 20.40 20.93 931,786 20.619 -1.28%
2019-10-14 0 27.25 27.25 27.30 26.90 27.95 1,996,000 55,157,900 27.634 20.71 20.71 20.74 20.44 21.24 2,626,900 20.997 1.49%
2019-10-11 0 26.85 26.80 26.95 26.00 27.00 2,508,000 66,590,000 26.551 20.40 20.36 20.48 19.76 20.52 3,300,734 20.174 3.47%
2019-10-10 0 25.95 25.90 25.95 25.15 25.95 2,747,911 70,980,717 25.831 19.72 19.68 19.72 19.11 19.72 3,616,477 19.627 2.37%
2019-10-09 0 25.35 25.30 25.35 25.10 25.65 1,188,000 30,095,050 25.333 19.26 19.22 19.26 19.07 19.49 1,563,506 19.248 -1.36%
2019-10-08 0 25.70 25.60 25.70 25.55 26.50 2,530,000 65,710,700 25.973 19.53 19.45 19.53 19.41 20.14 3,329,688 19.735 0.98%
2019-10-04 0 25.45 25.35 25.50 25.15 25.95 1,172,000 29,794,900 25.422 19.34 19.26 19.38 19.11 19.72 1,542,448 19.317 0.00%
2019-10-03 0 25.45 25.40 25.45 24.55 25.65 1,096,000 27,738,400 25.309 19.34 19.30 19.34 18.65 19.49 1,442,426 19.230 1.60%
2019-10-02 0 25.05 25.00 25.10 24.90 25.85 1,076,000 27,099,400 25.185 19.03 19.00 19.07 18.92 19.64 1,416,105 19.137 -3.09%
2019-09-30 0 25.85 25.80 25.85 25.80 26.40 384,000 9,994,500 26.027 19.64 19.60 19.64 19.60 20.06 505,376 19.776 -1.71%
2019-09-27 0 26.30 26.25 26.35 25.50 26.35 944,666 24,618,832 26.061 19.98 19.95 20.02 19.38 20.02 1,243,258 19.802 1.15%
2019-09-26 0 26.00 26.00 26.05 25.60 27.00 2,642,741 69,413,460 26.266 19.76 19.76 19.79 19.45 20.52 3,478,065 19.957 -2.26%
2019-09-25 0 26.60 26.55 26.60 26.55 27.40 2,022,000 54,464,698 26.936 20.21 20.17 20.21 20.17 20.82 2,661,118 20.467 -2.92%
2019-09-24 0 27.40 27.40 27.45 26.70 27.50 3,390,000 91,611,600 27.024 20.82 20.82 20.86 20.29 20.90 4,461,519 20.534 0.37%
2019-09-23 0 27.30 27.25 27.30 27.05 27.95 3,066,000 83,700,350 27.300 20.74 20.71 20.74 20.55 21.24 4,035,108 20.743 -2.15%
2019-09-20 0 27.90 27.90 28.05 27.90 28.70 1,597,226 45,118,844 28.248 21.20 21.20 21.31 21.20 21.81 2,102,081 21.464 -1.76%
2019-09-19 0 28.40 28.30 28.40 28.00 28.80 1,650,000 46,676,700 28.289 21.58 21.50 21.58 21.28 21.88 2,171,536 21.495 -1.05%
2019-09-18 0 28.70 28.70 28.75 28.70 29.35 1,002,000 29,001,950 28.944 21.81 21.81 21.85 21.81 22.30 1,318,714 21.993 -0.52%
2019-09-17 0 28.85 28.80 28.85 28.55 29.15 800,000 23,081,500 28.852 21.92 21.88 21.92 21.69 22.15 1,052,866 21.923 -0.69%
2019-09-16 0 29.05 29.05 29.10 28.70 29.45 1,466,000 42,625,750 29.076 22.07 22.07 22.11 21.81 22.38 1,929,377 22.093 1.40%
2019-09-13 0 28.65 28.60 28.75 28.45 29.00 795,196 22,766,166 28.630 21.77 21.73 21.85 21.62 22.04 1,046,543 21.754 -1.04%
2019-09-12 0 28.95 28.90 28.95 28.90 29.30 498,675 14,483,606 29.044 22.00 21.96 22.00 21.96 22.26 656,297 22.069 -0.17%
2019-09-11 0 29.00 28.95 29.00 28.85 30.20 1,386,716 40,722,095 29.366 22.04 22.00 22.04 21.92 22.95 1,825,032 22.313 0.17%
2019-09-10 0 28.95 28.85 29.00 28.85 29.50 1,166,000 33,997,900 29.158 22.00 21.92 22.04 21.92 22.42 1,534,552 22.155 -1.53%
2019-09-09 0 29.40 29.40 29.45 29.30 29.95 980,870 28,919,304 29.483 22.34 22.34 22.38 22.26 22.76 1,290,906 22.402 -1.01%
2019-09-06 0 29.70 29.65 29.70 29.30 30.20 1,398,000 41,748,500 29.863 22.57 22.53 22.57 22.26 22.95 1,839,883 22.691 2.06%
2019-09-05 0 29.10 29.05 29.10 28.85 29.55 1,316,000 38,431,040 29.203 22.11 22.07 22.11 21.92 22.45 1,731,964 22.189 0.34%
2019-09-04 0 29.00 28.95 29.00 28.40 29.20 1,240,377 35,797,631 28.860 22.04 22.00 22.04 21.58 22.19 1,632,438 21.929 2.11%
2019-09-03 0 28.40 28.40 28.55 28.35 29.70 1,216,000 35,038,684 28.815 21.58 21.58 21.69 21.54 22.57 1,600,356 21.894 -3.40%
2019-09-02 0 29.40 29.40 29.55 28.95 29.60 1,191,000 34,915,074 29.316 22.34 22.34 22.45 22.00 22.49 1,567,454 22.275 0.17%
2019-08-30 0 29.35 29.30 29.35 29.00 30.00 1,047,173 30,734,377 29.350 22.30 22.26 22.30 22.04 22.79 1,378,166 22.301 -1.34%
2019-08-29 0 29.75 29.65 29.75 29.00 29.75 1,402,532 41,327,440 29.466 22.60 22.53 22.60 22.04 22.60 1,845,848 22.389 1.36%
2019-08-28 0 29.35 29.30 29.35 29.05 30.90 3,150,000 93,095,200 29.554 22.30 22.26 22.30 22.07 23.48 4,145,659 22.456 -5.63%
2019-08-27 0 31.10 31.00 31.10 30.55 32.20 2,166,788 67,797,492 31.289 23.63 23.55 23.63 23.21 24.47 2,851,671 23.775 0.16%
2019-08-26 0 31.05 31.00 31.10 30.75 31.80 2,068,749 64,551,332 31.203 23.59 23.55 23.63 23.36 24.16 2,722,644 23.709 -3.42%
2019-08-23 0 32.15 32.10 32.15 31.30 33.20 4,808,302 154,665,678 32.166 24.43 24.39 24.43 23.78 25.23 6,328,121 24.441 -1.83%
2019-08-22 0 32.75 32.65 32.80 31.70 33.15 2,752,000 89,520,800 32.529 24.88 24.81 24.92 24.09 25.19 3,621,859 24.717 2.34%
2019-08-21 0 32.00 32.00 32.05 31.10 32.55 1,874,000 60,227,100 32.138 24.31 24.31 24.35 23.63 24.73 2,466,338 24.420 1.91%
2019-08-20 0 31.40 31.40 31.45 30.60 31.95 1,286,000 40,469,600 31.469 23.86 23.86 23.90 23.25 24.28 1,692,482 23.911 2.28%
2019-08-19 0 30.70 30.70 30.80 30.25 31.20 1,335,000 40,858,150 30.605 23.33 23.33 23.40 22.98 23.71 1,756,970 23.255 0.66%
2019-08-16 0 30.50 30.50 30.55 28.00 30.75 2,264,348 67,826,500 29.954 23.17 23.17 23.21 21.28 23.36 2,980,068 22.760 8.73%
2019-08-15 0 28.05 28.00 28.10 27.40 28.45 888,000 24,879,300 28.017 21.31 21.28 21.35 20.82 21.62 1,168,681 21.288 0.90%
2019-08-14 0 27.80 27.65 27.80 27.60 28.50 1,266,522 35,407,611 27.957 21.12 21.01 21.12 20.97 21.66 1,666,847 21.242 1.09%
2019-08-13 0 27.50 27.50 27.55 26.95 28.55 2,442,161 67,217,392 27.524 20.90 20.90 20.93 20.48 21.69 3,214,085 20.913 -3.34%
2019-08-12 0 28.45 28.40 28.45 27.80 28.85 466,700 13,348,050 28.601 21.62 21.58 21.62 21.12 21.92 614,216 21.732 0.18%
2019-08-09 0 28.40 28.35 28.40 28.25 29.50 995,168 28,613,160 28.752 21.58 21.54 21.58 21.47 22.42 1,309,723 21.847 -2.74%
2019-08-08 0 29.20 29.15 29.20 28.25 29.20 896,000 25,714,700 28.699 22.19 22.15 22.19 21.47 22.19 1,179,210 21.807 1.92%
2019-08-07 0 28.65 28.60 28.75 28.10 29.50 1,498,498 42,943,843 28.658 21.77 21.73 21.85 21.35 22.42 1,972,147 21.775 -1.38%
2019-08-06 0 29.05 29.05 29.10 28.45 29.80 1,120,823 32,506,136 29.002 22.07 22.07 22.11 21.62 22.64 1,475,095 22.037 -1.02%
2019-08-05 0 29.35 29.35 29.45 29.15 30.25 1,016,600 30,097,840 29.606 22.30 22.30 22.38 22.15 22.98 1,337,929 22.496 -3.93%
2019-08-02 0 30.55 30.55 30.60 30.00 31.15 2,326,560 70,909,934 30.478 23.21 23.21 23.25 22.79 23.67 3,061,944 23.158 -4.08%
2019-08-01 0 31.85 31.80 31.90 31.00 32.65 1,826,011 58,069,444 31.801 24.20 24.16 24.24 23.55 24.81 2,403,181 24.164 -2.00%
2019-07-31 0 32.50 32.50 32.60 32.45 33.25 612,000 20,012,000 32.699 24.69 24.69 24.77 24.66 25.26 805,442 24.846 -1.96%
2019-07-30 0 33.15 33.15 33.35 32.55 33.45 1,183,227 38,997,045 32.958 25.19 25.19 25.34 24.73 25.42 1,557,224 25.043 0.30%
2019-07-29 0 33.05 33.00 33.05 32.70 33.15 601,036 19,766,139 32.887 25.11 25.07 25.11 24.85 25.19 791,013 24.988 0.30%
2019-07-26 0 32.95 32.90 32.95 32.75 33.15 786,000 25,882,100 32.929 25.04 25.00 25.04 24.88 25.19 1,034,441 25.020 -0.15%
2019-07-25 0 33.00 32.95 33.00 32.75 33.25 489,778 16,180,003 33.035 25.07 25.04 25.07 24.88 25.26 644,588 25.101 0.15%
2019-07-24 0 32.95 32.80 32.95 32.40 33.30 1,460,000 48,188,100 33.006 25.04 24.92 25.04 24.62 25.30 1,921,480 25.079 0.00%
2019-07-23 0 32.95 32.80 33.00 32.80 33.40 1,040,150 34,322,020 32.997 25.04 24.92 25.07 24.92 25.38 1,368,923 25.072 0.46%
2019-07-22 0 32.80 32.65 32.80 32.60 33.70 1,698,734 56,426,313 33.217 24.92 24.81 24.92 24.77 25.61 2,235,674 25.239 -0.91%
2019-07-19 0 33.10 33.00 33.10 32.00 35.25 3,717,632 124,304,144 33.436 25.15 25.07 25.15 24.31 26.78 4,892,710 25.406 -5.56%
2019-07-18 0 35.05 35.05 35.10 34.90 35.65 646,000 22,655,550 35.071 26.63 26.63 26.67 26.52 27.09 850,189 26.648 -0.85%
2019-07-17 0 35.35 35.30 35.35 35.15 35.60 486,342 17,205,052 35.376 26.86 26.82 26.86 26.71 27.05 640,066 26.880 -0.70%
2019-07-16 0 35.60 35.40 35.60 35.30 36.20 566,000 20,149,300 35.599 27.05 26.90 27.05 26.82 27.51 744,903 27.050 -0.42%
2019-07-15 0 35.75 35.65 35.75 34.75 35.85 678,000 24,099,100 35.544 27.16 27.09 27.16 26.40 27.24 892,304 27.008 1.95%
2019-07-12 0 35.55 35.50 35.60 35.20 35.60 926,000 32,875,900 35.503 26.65 26.61 26.68 26.38 26.68 1,235,464 26.610 0.28%
2019-07-11 0 35.45 35.25 35.45 35.00 35.75 942,000 33,365,400 35.420 26.57 26.42 26.57 26.23 26.80 1,256,811 26.548 0.85%
2019-07-10 0 35.15 35.00 35.15 34.90 35.40 678,000 23,799,500 35.103 26.35 26.23 26.35 26.16 26.53 904,584 26.310 0.29%
2019-07-09 0 35.05 35.00 35.15 34.25 35.15 684,893 23,786,973 34.731 26.27 26.23 26.35 25.67 26.35 913,780 26.031 0.86%
2019-07-08 0 34.75 34.70 34.75 34.65 35.90 791,790 27,683,462 34.963 26.05 26.01 26.05 25.97 26.91 1,056,402 26.205 -3.34%
2019-07-05 0 35.95 35.80 35.95 35.50 36.10 754,000 27,007,500 35.819 26.95 26.83 26.95 26.61 27.06 1,005,983 26.847 0.84%
2019-07-04 0 35.65 35.65 35.70 35.15 35.95 1,122,000 39,773,200 35.448 26.72 26.72 26.76 26.35 26.95 1,496,966 26.569 -0.70%
2019-07-03 0 35.90 35.85 35.95 35.50 36.50 1,277,256 45,999,558 36.014 26.91 26.87 26.95 26.61 27.36 1,704,108 26.993 0.00%
2019-07-02 0 35.90 35.90 35.95 35.20 37.05 2,591,690 93,658,055 36.138 26.91 26.91 26.95 26.38 27.77 3,457,818 27.086 1.84%
2019-06-28 0 35.25 35.20 35.25 35.05 36.40 1,543,398 54,868,245 35.550 26.42 26.38 26.42 26.27 27.28 2,059,193 26.646 -2.49%
2019-06-27 0 36.15 36.15 36.30 35.35 36.40 1,570,253 56,559,200 36.019 27.10 27.10 27.21 26.50 27.28 2,095,023 26.997 3.58%
2019-06-26 0 34.90 34.90 35.10 34.20 35.25 658,000 23,026,500 34.995 26.16 26.16 26.31 25.63 26.42 877,900 26.229 0.58%
2019-06-25 0 34.70 34.70 34.80 34.20 35.40 1,222,489 42,394,071 34.678 26.01 26.01 26.08 25.63 26.53 1,631,038 25.992 -1.56%
2019-06-24 0 35.25 35.25 35.35 34.80 35.45 1,054,000 37,119,800 35.218 26.42 26.42 26.50 26.08 26.57 1,406,241 26.396 0.71%
2019-06-21 0 35.00 35.00 35.05 34.90 35.70 2,086,289 73,448,334 35.205 26.23 26.23 26.27 26.16 26.76 2,783,515 26.387 -0.71%
2019-06-20 0 35.25 35.20 35.25 34.40 35.70 1,694,728 59,800,404 35.286 26.42 26.38 26.42 25.78 26.76 2,261,096 26.448 2.62%
2019-06-19 0 34.35 34.20 34.35 34.10 34.75 1,154,060 39,769,801 34.461 25.75 25.63 25.75 25.56 26.05 1,539,740 25.829 2.54%
2019-06-18 0 33.50 33.50 33.55 33.20 33.70 814,000 27,221,300 33.441 25.11 25.11 25.15 24.88 25.26 1,086,034 25.065 -0.59%
2019-06-17 0 33.70 33.50 33.70 33.05 34.00 1,246,000 42,056,400 33.753 25.26 25.11 25.26 24.77 25.48 1,662,406 25.299 2.59%
2019-06-14 0 32.85 32.80 32.95 32.75 33.90 1,024,213 33,945,441 33.143 24.62 24.58 24.70 24.55 25.41 1,366,499 24.841 -2.23%
2019-06-13 0 33.60 33.60 33.65 32.90 33.65 644,000 21,519,000 33.415 25.18 25.18 25.22 24.66 25.22 859,221 25.045 1.20%
2019-06-12 0 33.20 33.20 33.35 33.10 33.85 914,000 30,611,190 33.491 24.88 24.88 25.00 24.81 25.37 1,219,454 25.102 -3.21%
2019-06-11 0 34.30 34.30 34.40 33.30 34.55 1,104,176 37,728,272 34.169 25.71 25.71 25.78 24.96 25.90 1,473,185 25.610 2.08%
2019-06-10 0 33.60 33.55 33.60 32.50 33.75 1,390,180 46,386,223 33.367 25.18 25.15 25.18 24.36 25.30 1,854,770 25.009 4.19%
2019-06-06 0 32.25 32.25 32.40 31.60 32.70 1,298,000 41,754,616 32.168 24.17 24.17 24.28 23.68 24.51 1,731,784 24.111 -0.92%
2019-06-05 0 32.55 32.35 32.55 32.20 33.45 772,520 25,205,540 32.628 24.40 24.25 24.40 24.13 25.07 1,030,692 24.455 -1.06%
2019-06-04 0 32.90 32.90 33.00 32.25 33.20 1,142,454 37,448,558 32.779 24.66 24.66 24.73 24.17 24.88 1,524,256 24.568 -0.75%
2019-06-03 0 33.15 33.15 33.25 32.35 33.35 1,244,000 40,910,350 32.886 24.85 24.85 24.92 24.25 25.00 1,659,738 24.649 1.22%
2019-05-31 0 32.75 32.70 32.75 32.45 33.35 795,000 26,141,650 32.883 24.55 24.51 24.55 24.32 25.00 1,060,684 24.646 -0.76%
2019-05-30 0 33.00 32.90 33.00 32.70 33.80 846,000 27,929,100 33.013 24.73 24.66 24.73 24.51 25.33 1,128,728 24.744 -2.51%
2019-05-29 0 33.85 33.80 33.85 33.30 34.00 802,000 27,024,900 33.697 25.37 25.33 25.37 24.96 25.48 1,070,024 25.256 -0.73%
2019-05-28 0 34.10 34.10 34.20 33.30 34.40 1,556,600 52,846,036 33.950 25.56 25.56 25.63 24.96 25.78 2,076,807 25.446 1.64%
2019-05-27 0 33.55 33.50 33.75 32.65 33.70 1,052,000 35,001,900 33.272 25.15 25.11 25.30 24.47 25.26 1,403,572 24.938 0.60%
2019-05-24 0 33.35 33.30 33.35 32.70 33.70 878,882 29,264,343 33.297 25.00 24.96 25.00 24.51 25.26 1,172,599 24.957 0.30%
2019-05-23 0 33.25 33.20 33.25 32.80 34.10 1,488,000 49,816,100 33.479 24.92 24.88 24.92 24.58 25.56 1,985,281 25.093 -3.48%
2019-05-22 0 34.45 34.25 34.45 33.85 35.00 859,000 29,592,900 34.450 25.82 25.67 25.82 25.37 26.23 1,146,073 25.821 -0.14%
2019-05-21 0 34.50 34.45 34.60 34.10 34.95 2,678,690 92,186,008 34.415 25.86 25.82 25.93 25.56 26.20 3,573,893 25.794 1.32%
2019-05-20 0 34.05 34.05 34.25 33.60 35.40 2,176,000 74,525,100 34.249 25.52 25.52 25.67 25.18 26.53 2,903,207 25.670 -3.27%
2019-05-17 0 35.20 35.20 35.35 35.15 36.80 1,688,000 60,310,900 35.729 26.38 26.38 26.50 26.35 27.58 2,252,120 26.780 -3.69%
2019-05-16 0 36.55 36.55 36.70 36.20 37.35 2,592,000 94,983,812 36.645 27.39 27.39 27.51 27.13 27.99 3,458,232 27.466 -0.54%
2019-05-15 0 36.75 36.75 36.95 35.65 37.25 4,568,222 166,569,139 36.463 27.54 27.54 27.69 26.72 27.92 6,094,896 27.329 3.67%
2019-05-14 0 35.45 35.45 35.50 35.15 37.30 7,880,230 284,024,841 36.043 26.57 26.57 26.61 26.35 27.96 10,513,758 27.015 -7.08%
2019-05-10 0 38.15 38.15 38.20 36.30 38.40 3,804,185 143,617,594 37.753 28.59 28.59 28.63 27.21 28.78 5,075,522 28.296 3.53%
2019-05-09 0 36.85 36.80 36.85 36.50 38.75 2,820,090 104,897,295 37.196 27.62 27.58 27.62 27.36 29.04 3,762,548 27.879 -3.79%
2019-05-08 0 38.30 38.10 38.30 38.00 39.80 3,165,677 123,050,951 38.870 28.71 28.56 28.71 28.48 29.83 4,223,628 29.134 -2.67%
2019-05-07 0 39.35 39.30 39.35 38.95 40.30 2,824,000 111,782,050 39.583 29.49 29.46 29.49 29.19 30.21 3,767,765 29.668 -0.13%
2019-05-06 0 39.40 39.25 39.40 38.30 39.90 4,735,589 184,390,046 38.937 29.53 29.42 29.53 28.71 29.91 6,318,196 29.184 -4.02%
2019-05-03 0 41.05 41.00 41.15 40.05 42.00 1,772,000 72,380,300 40.847 30.77 30.73 30.84 30.02 31.48 2,364,192 30.615 -2.26%
2019-05-02 0 42.00 41.85 42.00 40.35 42.10 1,808,013 75,314,176 41.656 31.48 31.37 31.48 30.24 31.55 2,412,241 31.222 3.32%
2019-04-30 0 40.65 40.50 40.65 39.50 41.45 2,541,252 103,223,327 40.619 30.47 30.36 30.47 29.61 31.07 3,390,524 30.445 -0.12%
2019-04-29 0 40.70 40.60 40.70 38.20 40.70 3,839,371 152,971,851 39.843 30.51 30.43 30.51 28.63 30.51 5,122,467 29.863 10.45%
2019-04-26 0 36.85 36.85 37.05 36.40 37.55 1,876,000 69,288,050 36.934 27.62 27.62 27.77 27.28 28.14 2,502,949 27.683 -1.60%
2019-04-25 0 37.45 37.45 37.50 36.70 38.00 2,170,861 81,801,374 37.682 28.07 28.07 28.11 27.51 28.48 2,896,350 28.243 0.81%
2019-04-24 0 37.15 37.10 37.15 36.35 37.90 2,828,000 104,534,900 36.964 27.84 27.81 27.84 27.24 28.41 3,773,102 27.705 -0.54%
2019-04-23 0 37.35 37.35 37.40 36.80 37.90 2,470,894 92,367,262 37.382 27.99 27.99 28.03 27.58 28.41 3,296,653 28.018 -1.32%
2019-04-18 0 37.85 37.80 37.90 37.35 38.15 1,466,000 55,397,650 37.788 28.37 28.33 28.41 27.99 28.59 1,955,929 28.323 -0.66%
2019-04-17 0 38.10 37.95 38.10 37.50 38.40 1,512,000 57,443,600 37.992 28.56 28.44 28.56 28.11 28.78 2,017,302 28.475 0.40%
2019-04-16 0 37.95 37.80 37.95 37.15 38.40 1,315,144 49,885,972 37.932 28.44 28.33 28.44 27.84 28.78 1,754,658 28.431 1.74%
2019-04-15 0 37.30 37.20 37.30 37.25 39.00 2,422,800 92,830,140 38.315 27.96 27.88 27.96 27.92 29.23 3,232,486 28.718 -0.93%
2019-04-12 0 37.65 37.65 37.75 36.75 37.65 1,312,000 48,734,600 37.145 28.22 28.22 28.29 27.54 28.22 1,750,463 27.841 1.35%
2019-04-11 0 37.15 37.15 37.20 37.00 39.50 3,328,200 125,399,540 37.678 27.84 27.84 27.88 27.73 29.61 4,440,466 28.240 -4.25%
2019-04-10 0 38.80 38.65 38.80 36.65 39.85 6,527,339 252,801,238 38.730 29.08 28.97 29.08 27.47 29.87 8,708,739 29.028 1.57%
2019-04-09 0 38.20 38.20 38.25 36.35 38.35 5,237,518 197,813,537 37.769 28.63 28.63 28.67 27.24 28.74 6,987,867 28.308 4.37%
2019-04-08 0 36.60 36.60 36.65 34.75 36.95 2,615,934 94,571,023 36.152 27.43 27.43 27.47 26.05 27.69 3,490,164 27.096 5.32%
2019-04-04 0 34.75 34.60 34.75 34.30 35.20 1,372,000 47,628,100 34.714 26.05 25.93 26.05 25.71 26.38 1,830,515 26.019 -0.71%
2019-04-03 0 35.00 34.85 35.00 34.65 35.30 692,286 24,234,538 35.007 26.23 26.12 26.23 25.97 26.46 923,644 26.238 -0.43%
2019-04-02 0 35.15 35.15 35.25 34.55 35.30 1,380,000 48,322,000 35.016 26.35 26.35 26.42 25.90 26.46 1,841,188 26.245 -0.71%
2019-04-01 0 35.40 35.35 35.40 34.85 35.90 2,936,000 103,973,150 35.413 26.53 26.50 26.53 26.12 26.91 3,917,195 26.543 2.31%
2019-03-29 0 34.60 34.55 34.60 33.10 34.75 2,364,700 81,038,510 34.270 25.93 25.90 25.93 24.81 26.05 3,154,969 25.686 4.53%
2019-03-28 0 33.10 33.00 33.10 32.75 33.75 1,162,000 38,430,100 33.072 24.81 24.73 24.81 24.55 25.30 1,550,334 24.788 -1.49%
2019-03-27 0 33.60 33.60 33.70 32.65 33.85 1,784,000 59,605,300 33.411 25.18 25.18 25.26 24.47 25.37 2,380,203 25.042 2.60%
2019-03-26 0 32.75 32.50 32.75 32.20 33.55 1,312,000 43,086,200 32.840 24.55 24.36 24.55 24.13 25.15 1,750,463 24.614 -0.76%
2019-03-25 0 33.00 33.00 33.05 32.55 33.50 1,814,000 59,997,000 33.074 24.73 24.73 24.77 24.40 25.11 2,420,229 24.790 -2.37%
2019-03-22 0 33.80 33.65 33.80 33.25 34.35 1,038,000 35,055,900 33.773 25.33 25.22 25.33 24.92 25.75 1,384,894 25.313 -0.29%
2019-03-21 0 33.90 33.65 33.90 33.40 34.15 2,152,000 72,659,200 33.764 25.41 25.22 25.41 25.03 25.60 2,871,186 25.306 0.89%
2019-03-20 0 33.60 33.45 33.60 33.15 34.35 2,814,000 94,552,264 33.601 25.18 25.07 25.18 24.85 25.75 3,754,423 25.184 -1.47%
2019-03-19 0 34.10 34.05 34.10 33.90 35.15 3,274,000 112,365,775 34.321 25.56 25.52 25.56 25.41 26.35 4,368,152 25.724 -3.54%
2019-03-18 0 35.35 35.30 35.35 31.70 35.35 9,573,724 320,206,980 33.446 26.50 26.46 26.50 23.76 26.50 12,773,208 25.069 6.80%
2019-03-15 0 33.10 33.00 33.10 31.70 33.10 2,558,000 83,889,176 32.795 24.81 24.73 24.81 23.76 24.81 3,412,869 24.580 4.75%
2019-03-14 0 31.60 31.55 31.60 31.05 32.05 3,548,000 112,191,922 31.621 23.68 23.65 23.68 23.27 24.02 4,733,721 23.701 2.60%
2019-03-13 0 30.80 30.75 31.00 30.50 31.15 1,274,000 39,302,180 30.849 23.09 23.05 23.23 22.86 23.35 1,699,764 23.122 -0.96%
2019-03-12 0 31.10 30.85 31.15 30.60 31.95 2,951,000 91,730,906 31.085 23.31 23.12 23.35 22.94 23.95 3,937,207 23.298 -0.16%
2019-03-11 0 31.15 31.10 31.15 30.20 31.35 1,524,000 47,162,300 30.946 23.35 23.31 23.35 22.64 23.50 2,033,312 23.195 2.13%
2019-03-08 0 30.50 30.50 30.70 30.15 32.55 3,009,166 93,260,381 30.992 22.86 22.86 23.01 22.60 24.40 4,014,812 23.229 -5.72%
2019-03-07 0 32.35 32.35 32.50 32.25 33.35 2,146,000 70,285,741 32.752 24.25 24.25 24.36 24.17 25.00 2,863,181 24.548 -4.15%
2019-03-06 0 33.75 33.65 33.75 32.65 34.00 3,647,947 122,084,846 33.467 25.30 25.22 25.30 24.47 25.48 4,867,070 25.084 2.27%
2019-03-05 0 33.00 32.95 33.00 31.40 33.20 4,482,000 145,439,900 32.450 24.73 24.70 24.73 23.53 24.88 5,979,859 24.322 4.10%
2019-03-04 0 31.70 31.65 31.70 30.85 32.20 3,534,000 111,760,300 31.624 23.76 23.72 23.76 23.12 24.13 4,715,043 23.703 1.60%
2019-03-01 0 31.20 31.15 31.20 30.20 31.25 1,422,000 43,732,000 30.754 23.38 23.35 23.38 22.64 23.42 1,897,224 23.051 2.46%
2019-02-28 0 30.45 30.45 30.55 30.35 31.20 1,838,000 56,286,450 30.624 22.82 22.82 22.90 22.75 23.38 2,452,249 22.953 -1.46%
2019-02-27 0 30.90 30.75 30.95 30.25 31.45 1,574,000 48,716,100 30.951 23.16 23.05 23.20 22.67 23.57 2,100,022 23.198 -1.12%
2019-02-26 0 31.25 31.20 31.30 31.00 32.45 3,046,382 96,611,840 31.714 23.42 23.38 23.46 23.23 24.32 4,064,466 23.770 -1.11%
2019-02-25 0 31.60 31.50 31.60 30.60 31.65 2,865,000 89,283,650 31.164 23.68 23.61 23.68 22.94 23.72 3,822,467 23.358 0.48%
2019-02-22 0 31.45 31.45 31.50 30.90 31.80 2,770,500 86,670,036 31.283 23.57 23.57 23.61 23.16 23.83 3,696,385 23.447 -0.47%
2019-02-21 0 31.60 31.55 31.60 31.05 32.00 2,432,723 76,484,829 31.440 23.68 23.65 23.68 23.27 23.98 3,245,725 23.565 -0.47%
2019-02-20 0 31.75 31.75 31.85 30.90 32.20 2,720,155 86,435,957 31.776 23.80 23.80 23.87 23.16 24.13 3,629,215 23.817 2.42%
2019-02-19 0 31.00 31.00 31.05 30.70 31.60 2,517,395 78,329,724 31.115 23.23 23.23 23.27 23.01 23.68 3,358,694 23.321 0.81%
2019-02-18 0 30.75 30.70 30.75 30.15 31.05 2,376,275 72,985,712 30.714 23.05 23.01 23.05 22.60 23.27 3,170,413 23.021 2.16%
2019-02-15 0 30.10 30.10 30.15 29.75 31.25 2,680,286 80,871,051 30.173 22.56 22.56 22.60 22.30 23.42 3,576,022 22.615 -4.29%
2019-02-14 0 31.45 31.45 31.50 30.90 31.60 2,380,000 74,715,800 31.393 23.57 23.57 23.61 23.16 23.68 3,175,382 23.530 1.45%
2019-02-13 0 31.00 30.90 31.00 30.40 31.10 1,710,966 52,648,338 30.771 23.23 23.16 23.23 22.79 23.31 2,282,761 23.063 0.98%
2019-02-12 0 30.70 30.70 30.75 29.85 30.75 3,076,292 93,589,365 30.423 23.01 23.01 23.05 22.37 23.05 4,104,371 22.802 3.02%
2019-02-11 0 29.80 29.80 29.90 29.50 30.30 2,182,353 65,187,466 29.870 22.34 22.34 22.41 22.11 22.71 2,911,683 22.388 -0.83%
2019-02-08 0 30.05 30.00 30.10 29.80 30.20 682,829 20,487,974 30.005 22.52 22.49 22.56 22.34 22.64 911,027 22.489 -1.96%
2019-02-04 0 30.65 30.50 30.65 30.25 30.75 566,000 17,285,124 30.539 22.97 22.86 22.97 22.67 23.05 755,154 22.890 -0.81%
2019-02-01 0 30.90 30.85 30.90 29.70 30.90 1,274,600 38,707,170 30.368 23.16 23.12 23.16 22.26 23.16 1,700,564 22.761 2.49%
2019-01-31 0 30.15 30.00 30.15 29.15 31.30 3,094,718 92,596,382 29.921 22.60 22.49 22.60 21.85 23.46 4,128,955 22.426 -4.44%
2019-01-30 0 31.55 31.50 31.55 31.30 32.20 1,686,000 53,636,200 31.813 23.65 23.61 23.65 23.46 24.13 2,249,452 23.844 -1.25%
2019-01-29 0 31.95 31.75 31.95 30.90 31.95 1,204,000 38,037,300 31.592 23.95 23.80 23.95 23.16 23.95 1,606,370 23.679 2.57%
2019-01-28 0 31.15 31.15 31.20 30.90 32.25 1,606,657 50,691,603 31.551 23.35 23.35 23.38 23.16 24.17 2,143,593 23.648 -2.04%
2019-01-25 0 31.80 31.80 31.85 31.65 32.15 1,220,257 38,959,077 31.927 23.83 23.83 23.87 23.72 24.10 1,628,060 23.930 -0.47%
2019-01-24 0 31.95 31.95 32.00 30.70 32.10 3,078,000 97,146,000 31.561 23.95 23.95 23.98 23.01 24.06 4,106,650 23.656 1.59%
2019-01-23 0 31.45 31.30 31.45 30.10 31.55 2,014,000 62,790,120 31.177 23.57 23.46 23.57 22.56 23.65 2,687,067 23.368 3.11%
2019-01-22 0 30.50 30.25 30.50 29.55 30.50 1,694,101 50,841,000 30.011 22.86 22.67 22.86 22.15 22.86 2,260,260 22.493 -0.16%
2019-01-21 0 30.55 30.55 30.65 30.15 31.20 1,417,500 43,645,250 30.790 22.90 22.90 22.97 22.60 23.38 1,891,220 23.078 -0.81%
2019-01-18 0 30.80 30.75 30.80 30.00 31.20 1,796,000 55,048,100 30.650 23.09 23.05 23.09 22.49 23.38 2,396,213 22.973 1.65%
2019-01-17 0 30.30 30.30 30.35 29.75 30.90 1,911,749 57,934,657 30.305 22.71 22.71 22.75 22.30 23.16 2,550,645 22.714 -0.49%
2019-01-16 0 30.45 30.45 30.50 28.80 30.70 3,680,000 110,612,300 30.058 22.82 22.82 22.86 21.59 23.01 4,909,835 22.529 4.82%
2019-01-15 0 29.05 29.00 29.05 27.95 29.25 2,466,000 70,647,400 28.649 21.77 21.74 21.77 20.95 21.92 3,290,123 21.473 3.75%
2019-01-14 0 28.00 27.80 28.00 27.45 28.20 1,090,000 30,263,600 27.765 20.99 20.84 20.99 20.57 21.14 1,454,272 20.810 -0.36%
2019-01-11 0 28.10 28.10 28.15 27.45 28.25 1,523,811 42,542,135 27.918 21.06 21.06 21.10 20.57 21.17 2,033,060 20.925 0.18%
2019-01-10 0 28.05 27.85 28.05 27.00 28.15 2,006,460 55,554,210 27.688 21.02 20.87 21.02 20.24 21.10 2,677,008 20.752 3.31%
2019-01-09 0 27.15 27.15 27.20 26.85 27.65 3,565,500 97,787,050 27.426 20.35 20.35 20.39 20.12 20.72 4,757,070 20.556 1.31%
2019-01-08 0 26.80 26.60 26.80 26.40 27.10 1,710,615 45,719,874 26.727 20.09 19.94 20.09 19.79 20.31 2,282,293 20.032 0.37%
2019-01-07 0 26.70 26.65 26.70 26.45 27.80 2,492,000 67,084,300 26.920 20.01 19.97 20.01 19.82 20.84 3,324,812 20.177 -1.48%
2019-01-04 0 27.10 27.05 27.10 25.90 27.15 1,568,060 41,794,456 26.654 20.31 20.27 20.31 19.41 20.35 2,092,097 19.977 3.83%
2019-01-03 0 26.10 26.00 26.10 26.00 27.45 1,748,057 46,310,112 26.492 19.56 19.49 19.56 19.49 20.57 2,332,248 19.856 -3.87%
2019-01-02 0 27.15 27.10 27.15 26.90 28.20 1,533,968 41,858,323 27.288 20.35 20.31 20.35 20.16 21.14 2,046,611 20.453 -3.21%
2018-12-31 0 28.05 28.00 28.10 26.85 28.75 450,550 12,635,037 28.044 21.02 20.99 21.06 20.12 21.55 601,121 21.019 -0.36%
2018-12-28 0 28.15 28.05 28.15 26.70 28.25 1,016,259 28,269,669 27.817 21.10 21.02 21.10 20.01 21.17 1,355,887 20.850 4.65%
2018-12-27 0 26.90 26.85 26.90 26.80 28.45 1,067,800 29,152,000 27.301 20.16 20.12 20.16 20.09 21.32 1,424,653 20.463 -4.10%
2018-12-24 0 28.05 27.95 28.05 27.65 28.30 394,460 11,069,687 28.063 21.02 20.95 21.02 20.72 21.21 526,286 21.034 1.08%
2018-12-21 0 27.75 27.75 27.95 27.70 28.40 1,860,547 52,104,670 28.005 20.80 20.80 20.95 20.76 21.29 2,482,331 20.990 -2.12%
2018-12-20 0 28.35 28.30 28.35 28.00 28.80 1,494,000 42,288,400 28.305 21.25 21.21 21.25 20.99 21.59 1,993,286 21.215 -1.05%
2018-12-19 0 28.65 28.65 28.75 28.50 29.55 2,111,000 61,044,380 28.917 21.47 21.47 21.55 21.36 22.15 2,816,484 21.674 -3.05%
2018-12-18 0 29.55 29.50 29.55 29.20 30.35 894,000 26,527,500 29.673 22.15 22.11 22.15 21.89 22.75 1,192,770 22.240 -1.34%
2018-12-17 0 29.95 29.70 29.95 29.30 30.20 888,262 26,424,771 29.749 22.45 22.26 22.45 21.96 22.64 1,185,114 22.297 -0.17%
2018-12-14 0 30.00 30.00 30.05 30.00 31.15 1,140,550 34,628,382 30.361 22.49 22.49 22.52 22.49 23.35 1,521,715 22.756 -4.00%
2018-12-13 0 31.25 31.20 31.25 30.20 31.45 1,916,000 59,167,500 30.881 23.42 23.38 23.42 22.64 23.57 2,556,316 23.146 1.96%
2018-12-12 0 30.65 30.50 30.65 30.30 31.10 1,616,000 49,524,200 30.646 22.97 22.86 22.97 22.71 23.31 2,156,058 22.970 -1.45%
2018-12-11 0 31.10 31.05 31.15 29.80 31.20 1,865,850 57,312,798 30.717 23.31 23.27 23.35 22.34 23.38 2,489,406 23.023 2.30%
2018-12-10 0 30.40 30.25 30.40 29.30 30.90 2,187,022 65,679,219 30.031 22.79 22.67 22.79 21.96 23.16 2,917,912 22.509 -0.82%
2018-12-07 0 30.65 30.60 30.65 29.80 31.65 3,163,500 96,981,375 30.656 22.97 22.94 22.97 22.34 23.72 4,220,724 22.977 -1.45%
2018-12-06 0 31.10 31.10 31.35 30.75 33.60 7,310,452 234,403,583 32.064 23.31 23.31 23.50 23.05 25.18 9,753,564 24.033 -8.80%
2018-12-05 0 34.10 34.10 34.15 32.80 34.45 2,720,402 92,373,424 33.956 25.56 25.56 25.60 24.58 25.82 3,629,545 25.450 0.89%
2018-12-04 0 33.80 33.65 33.85 33.00 34.15 2,598,000 87,242,050 33.580 25.33 25.22 25.37 24.73 25.60 3,466,237 25.169 0.00%
2018-12-03 0 33.80 33.80 33.85 32.25 34.15 4,975,000 165,943,400 33.355 25.33 25.33 25.37 24.17 25.60 6,637,617 25.000 6.96%
2018-11-30 0 31.60 31.55 31.65 30.50 31.95 3,824,000 120,518,060 31.516 23.68 23.65 23.72 22.86 23.95 5,101,959 23.622 3.61%
2018-11-29 0 30.50 30.45 30.50 30.30 31.50 1,306,500 40,386,125 30.912 22.86 22.82 22.86 22.71 23.61 1,743,125 23.169 -0.16%
2018-11-28 0 30.55 30.55 30.60 30.10 30.90 598,786 18,330,715 30.613 22.90 22.90 22.94 22.56 23.16 798,897 22.945 -0.33%
2018-11-27 0 30.65 30.50 30.70 30.40 30.95 533,800 16,374,396 30.675 22.97 22.86 23.01 22.79 23.20 712,193 22.992 0.33%
2018-11-26 0 30.55 30.55 30.60 30.15 31.30 994,200 30,455,420 30.633 22.90 22.90 22.94 22.60 23.46 1,326,456 22.960 -0.97%
2018-11-23 0 30.85 30.80 30.85 30.55 32.10 1,618,000 50,032,200 30.922 23.12 23.09 23.12 22.90 24.06 2,158,726 23.177 -2.37%
2018-11-22 0 31.60 31.60 31.75 30.90 31.80 994,800 31,469,406 31.634 23.68 23.68 23.80 23.16 23.83 1,327,257 23.710 1.28%
2018-11-21 0 31.20 31.20 31.25 30.35 31.45 1,366,222 42,452,470 31.073 23.38 23.38 23.42 22.75 23.57 1,822,806 23.290 1.46%
2018-11-20 0 30.75 30.60 30.75 30.05 31.30 2,707,420 82,378,871 30.427 23.05 22.94 23.05 22.52 23.46 3,612,224 22.806 -1.44%
2018-11-19 0 31.20 31.15 31.25 31.00 32.15 3,042,146 96,189,500 31.619 23.38 23.35 23.42 23.23 24.10 4,058,814 23.699 -0.95%
2018-11-16 0 31.50 31.35 31.50 31.10 32.00 1,928,000 60,776,698 31.523 23.61 23.50 23.61 23.31 23.98 2,572,327 23.627 -0.47%
2018-11-15 0 31.65 31.60 31.75 30.45 31.85 2,389,450 74,748,242 31.283 23.72 23.68 23.80 22.82 23.87 3,187,991 23.447 1.93%
2018-11-14 0 31.05 30.90 31.05 30.85 33.15 4,096,000 129,424,400 31.598 23.27 23.16 23.27 23.12 24.85 5,464,860 23.683 -5.19%
2018-11-13 0 32.75 32.75 32.80 30.15 32.90 4,302,000 137,881,702 32.051 24.55 24.55 24.58 22.60 24.66 5,739,704 24.022 5.48%
2018-11-12 0 31.05 31.00 31.05 30.25 31.25 2,062,000 63,511,300 30.801 23.27 23.23 23.27 22.67 23.42 2,751,109 23.086 0.49%
2018-11-09 0 30.90 30.85 30.90 30.10 31.20 1,636,000 50,309,276 30.751 23.16 23.12 23.16 22.56 23.38 2,182,742 23.049 1.15%
2018-11-08 0 30.55 30.55 30.60 30.25 31.80 2,834,000 88,156,550 31.107 22.90 22.90 22.94 22.67 23.83 3,781,107 23.315 -1.61%
2018-11-07 0 31.05 31.00 31.10 29.85 31.65 4,592,000 142,215,700 30.970 23.27 23.23 23.31 22.37 23.72 6,126,620 23.213 2.14%
2018-11-06 0 30.40 30.35 30.40 28.75 30.45 3,422,701 102,252,370 29.875 22.79 22.75 22.79 21.55 22.82 4,566,548 22.392 4.65%
2018-11-05 0 29.05 29.05 29.40 28.65 29.90 3,366,149 98,442,891 29.245 21.77 21.77 22.04 21.47 22.41 4,491,097 21.920 -3.17%
2018-11-02 0 30.00 29.95 30.00 29.45 30.40 4,326,000 129,620,400 29.963 22.49 22.45 22.49 22.07 22.79 5,771,725 22.458 2.04%
2018-11-01 0 29.40 29.20 29.40 28.15 30.20 6,239,000 182,895,050 29.315 22.04 21.89 22.04 21.10 22.64 8,324,038 21.972 2.98%
2018-10-31 0 28.55 28.45 28.55 26.80 29.10 4,950,963 139,518,463 28.180 21.40 21.32 21.40 20.09 21.81 6,605,547 21.121 4.77%
2018-10-30 0 27.25 27.20 27.25 24.05 27.70 8,487,200 223,821,840 26.372 20.42 20.39 20.42 18.03 20.76 11,323,574 19.766 16.20%
2018-10-29 0 23.45 23.40 23.45 23.20 24.75 1,850,214 44,102,636 23.837 17.58 17.54 17.58 17.39 18.55 2,468,545 17.866 -3.10%
2018-10-26 0 24.20 24.20 24.25 24.15 25.40 1,426,000 35,174,600 24.667 18.14 18.14 18.18 18.10 19.04 1,902,561 18.488 -3.78%
2018-10-25 0 25.15 25.15 25.30 24.15 25.60 1,486,600 37,062,620 24.931 18.85 18.85 18.96 18.10 19.19 1,983,413 18.686 -0.40%
2018-10-24 0 25.25 25.10 25.25 24.50 25.35 1,496,838 37,462,013 25.027 18.93 18.81 18.93 18.36 19.00 1,997,073 18.758 1.20%
2018-10-23 0 24.95 24.95 25.00 24.70 26.35 2,414,208 60,922,010 25.235 18.70 18.70 18.74 18.51 19.75 3,221,023 18.914 -5.31%
2018-10-22 0 26.35 26.30 26.35 24.30 26.40 2,965,000 76,480,200 25.794 19.75 19.71 19.75 18.21 19.79 3,955,886 19.333 8.66%
2018-10-19 0 24.25 24.25 24.35 23.25 24.70 3,954,260 95,565,601 24.168 18.18 18.18 18.25 17.43 18.51 5,275,751 18.114 1.68%
2018-10-18 0 23.85 23.80 23.85 23.75 24.85 2,936,000 70,663,042 24.068 17.88 17.84 17.88 17.80 18.63 3,917,195 18.039 -2.05%
2018-10-16 0 24.35 24.30 24.40 23.90 25.00 2,434,569 59,466,722 24.426 18.25 18.21 18.29 17.91 18.74 3,248,188 18.308 -1.22%
2018-10-15 0 24.65 24.65 24.70 24.50 25.50 1,347,750 33,672,525 24.984 18.48 18.48 18.51 18.36 19.11 1,798,160 18.726 -2.18%
2018-10-12 0 25.20 25.15 25.25 24.20 25.65 3,004,000 74,945,900 24.949 18.89 18.85 18.93 18.14 19.23 4,007,920 18.699 3.28%
2018-10-11 0 24.40 24.25 24.40 23.60 24.65 3,806,986 91,783,312 24.109 18.29 18.18 18.29 17.69 18.48 5,079,259 18.070 -2.79%
2018-10-10 0 25.10 25.00 25.10 24.60 25.60 1,999,502 50,236,949 25.125 18.81 18.74 18.81 18.44 19.19 2,667,724 18.831 0.40%
2018-10-09 0 25.00 25.00 25.05 25.00 25.95 1,391,028 35,405,152 25.453 18.74 18.74 18.78 18.74 19.45 1,855,902 19.077 -0.79%
2018-10-08 0 25.20 25.15 25.30 25.20 26.55 2,186,000 56,808,800 25.988 18.89 18.85 18.96 18.89 19.90 2,916,549 19.478 -1.95%
2018-10-05 0 25.70 25.70 25.75 25.35 26.25 951,000 24,412,600 25.670 19.26 19.26 19.30 19.00 19.67 1,268,819 19.240 -1.53%
2018-10-04 0 26.10 26.10 26.20 25.95 27.05 1,491,208 39,101,147 26.221 19.56 19.56 19.64 19.45 20.27 1,989,561 19.653 -4.57%
2018-10-03 0 27.35 27.35 27.45 27.20 28.25 2,105,797 58,079,916 27.581 20.50 20.50 20.57 20.39 21.17 2,809,542 20.672 -3.53%
2018-10-02 0 28.35 28.30 28.35 27.40 28.45 1,991,133 55,851,654 28.050 21.25 21.21 21.25 20.54 21.32 2,656,558 21.024 1.61%
2018-09-28 0 27.90 27.85 27.90 27.10 28.30 2,080,000 58,019,800 27.894 20.91 20.87 20.91 20.31 21.21 2,775,124 20.907 2.20%
2018-09-27 0 27.30 27.30 27.45 26.90 27.75 2,324,000 63,451,000 27.302 20.46 20.46 20.57 20.16 20.80 3,100,668 20.464 -1.80%
2018-09-26 0 27.80 27.75 27.85 26.10 28.40 5,210,000 144,040,050 27.647 20.84 20.80 20.87 19.56 21.29 6,951,152 20.722 6.51%
2018-09-24 0 26.10 26.05 26.10 25.75 26.55 1,434,000 37,334,200 26.035 19.56 19.52 19.56 19.30 19.90 1,913,235 19.514 -2.43%
2018-09-21 0 26.75 26.75 26.90 26.10 27.15 2,442,000 65,310,000 26.744 20.05 20.05 20.16 19.56 20.35 3,258,103 20.045 3.08%
2018-09-20 0 25.95 25.95 26.00 25.70 26.75 1,972,000 51,471,700 26.101 19.45 19.45 19.49 19.26 20.05 2,631,031 19.563 -1.52%
2018-09-19 0 26.35 26.35 26.40 26.00 27.00 2,891,019 76,985,370 26.629 19.75 19.75 19.79 19.49 20.24 3,857,181 19.959 0.96%
2018-09-18 0 26.10 26.10 26.15 25.20 26.50 3,616,983 93,545,060 25.863 19.56 19.56 19.60 18.89 19.86 4,825,758 19.385 0.19%
2018-09-17 0 26.05 26.00 26.10 25.55 26.20 816,000 21,158,300 25.929 19.52 19.49 19.56 19.15 19.64 1,088,703 19.434 -1.51%
2018-09-14 0 26.45 26.40 26.45 25.40 27.05 2,196,000 57,901,700 26.367 19.82 19.79 19.82 19.04 20.27 2,929,891 19.762 3.52%
2018-09-13 0 25.55 25.55 25.65 24.65 26.40 3,385,450 85,628,930 25.293 19.15 19.15 19.23 18.48 19.79 4,516,848 18.958 0.79%
2018-09-12 0 25.35 25.35 25.40 25.30 27.10 2,891,000 75,542,766 26.130 19.00 19.00 19.04 18.96 20.31 3,857,156 19.585 -5.59%
2018-09-11 0 26.85 26.85 26.90 26.70 27.65 1,696,000 45,980,700 27.111 20.12 20.12 20.16 20.01 20.72 2,262,794 20.320 -1.10%
2018-09-10 0 27.15 27.15 27.30 27.10 28.50 1,327,000 36,471,416 27.484 20.35 20.35 20.46 20.31 21.36 1,770,476 20.600 -3.72%
2018-09-07 0 28.20 28.20 28.30 27.50 28.95 1,609,000 45,565,850 28.319 21.14 21.14 21.21 20.61 21.70 2,146,719 21.226 0.18%
2018-09-06 0 28.15 28.05 28.15 27.60 29.10 2,348,098 66,099,784 28.150 21.10 21.02 21.10 20.69 21.81 3,132,819 21.099 -1.57%
2018-09-05 0 28.60 28.55 28.65 28.40 29.60 1,678,000 48,301,500 28.785 21.44 21.40 21.47 21.29 22.19 2,238,778 21.575 -3.38%
2018-09-04 0 29.60 29.55 29.60 28.85 30.05 2,354,700 69,643,110 29.576 22.19 22.15 22.19 21.62 22.52 3,141,627 22.168 1.02%
2018-09-03 0 29.30 29.25 29.30 28.35 29.55 2,479,000 71,818,650 28.971 21.96 21.92 21.96 21.25 22.15 3,307,468 21.714 1.38%
2018-08-31 0 28.90 28.90 29.05 28.65 29.50 2,378,000 69,041,576 29.033 21.66 21.66 21.77 21.47 22.11 3,172,714 21.761 -2.69%
2018-08-30 0 29.70 29.70 29.80 29.65 30.25 1,368,000 40,917,000 29.910 22.26 22.26 22.34 22.22 22.67 1,825,178 22.418 -0.67%
2018-08-29 0 29.90 29.75 29.90 29.45 30.70 3,136,000 94,384,400 30.097 22.41 22.30 22.41 22.07 23.01 4,184,033 22.558 1.36%
2018-08-28 0 29.50 29.50 29.55 29.35 30.85 3,590,000 106,873,250 29.770 22.11 22.11 22.15 22.00 23.12 4,789,758 22.313 -3.12%
2018-08-27 0 30.45 30.40 30.45 29.15 30.65 3,219,769 97,298,322 30.219 22.82 22.79 22.82 21.85 22.97 4,295,798 22.650 5.00%
2018-08-24 0 29.00 29.00 29.10 28.40 29.55 3,764,056 108,977,120 28.952 21.74 21.74 21.81 21.29 22.15 5,021,982 21.700 -2.85%
2018-08-23 0 29.85 29.80 29.85 28.85 32.50 8,888,300 267,774,298 30.127 22.37 22.34 22.37 21.62 24.36 11,858,719 22.580 -3.08%
2018-08-22 0 30.80 30.75 30.80 29.85 30.90 3,087,400 93,865,642 30.403 23.09 23.05 23.09 22.37 23.16 4,119,192 22.787 -1.28%
2018-08-21 0 31.20 31.10 31.20 29.15 31.30 2,844,000 86,994,900 30.589 23.38 23.31 23.38 21.85 23.46 3,794,449 22.927 6.12%
2018-08-20 0 29.40 29.35 29.40 28.40 29.40 1,164,000 33,587,000 28.855 22.04 22.00 22.04 21.29 22.04 1,553,002 21.627 2.26%
2018-08-17 0 28.75 28.65 28.75 27.90 30.30 2,406,000 69,030,400 28.691 21.55 21.47 21.55 20.91 22.71 3,210,072 21.504 -1.54%
2018-08-16 0 29.20 29.15 29.20 28.40 30.30 2,374,000 69,841,442 29.419 21.89 21.85 21.89 21.29 22.71 3,167,377 22.050 0.69%
2018-08-15 0 29.00 28.95 29.00 28.80 31.70 5,710,040 169,553,363 29.694 21.74 21.70 21.74 21.59 23.76 7,618,303 22.256 -7.94%
2018-08-14 0 31.50 31.50 31.65 31.20 33.00 2,995,729 94,802,745 31.646 23.61 23.61 23.72 23.38 24.73 3,996,885 23.719 -4.83%
2018-08-13 0 33.10 33.10 33.15 32.10 33.40 1,302,000 42,605,213 32.723 24.81 24.81 24.85 24.06 25.03 1,737,121 24.526 0.30%
2018-08-10 0 33.00 32.95 33.05 32.90 33.90 1,000,000 33,328,800 33.329 24.73 24.70 24.77 24.66 25.41 1,334,194 24.980 -0.90%
2018-08-09 0 33.30 33.20 33.40 31.85 33.60 1,842,000 61,025,828 33.130 24.96 24.88 25.03 23.87 25.18 2,457,586 24.832 4.06%
2018-08-08 0 32.00 31.95 32.00 31.30 32.85 1,890,000 60,561,156 32.043 23.98 23.95 23.98 23.46 24.62 2,521,627 24.017 -1.54%
2018-08-07 0 32.50 32.40 32.50 30.50 32.50 2,222,318 70,203,228 31.590 24.36 24.28 24.36 22.86 24.36 2,965,004 23.677 5.35%
2018-08-06 0 30.85 30.85 31.00 30.85 33.30 4,381,000 139,922,550 31.938 23.12 23.12 23.23 23.12 24.96 5,845,105 23.938 -4.49%
2018-08-03 0 32.30 32.25 32.30 32.10 34.25 2,448,483 80,445,277 32.855 24.21 24.17 24.21 24.06 25.67 3,266,752 24.625 -4.30%
2018-08-02 0 33.75 33.75 33.80 32.40 34.45 2,671,867 88,756,654 33.219 25.30 25.30 25.33 24.28 25.82 3,564,790 24.898 -1.32%
2018-08-01 0 34.20 34.10 34.20 33.95 35.10 2,056,000 70,749,100 34.411 25.63 25.56 25.63 25.45 26.31 2,743,104 25.792 2.40%
2018-07-31 0 33.40 33.40 33.45 33.40 35.30 2,533,000 86,384,500 34.104 25.03 25.03 25.07 25.03 26.46 3,379,514 25.561 -5.38%
2018-07-30 0 35.30 35.15 35.30 34.60 37.15 2,657,000 94,146,600 35.433 26.46 26.35 26.46 25.93 27.84 3,544,954 26.558 -2.75%
2018-07-27 0 36.30 36.10 36.30 35.25 36.30 1,344,000 48,159,020 35.833 27.21 27.06 27.21 26.42 27.21 1,793,157 26.857 1.26%
2018-07-26 0 35.85 35.70 35.85 35.20 36.65 1,410,000 50,479,500 35.801 26.87 26.76 26.87 26.38 27.47 1,881,214 26.833 -1.51%
2018-07-25 0 36.40 36.35 36.40 34.90 36.85 3,148,781 113,788,777 36.137 27.28 27.24 27.28 26.16 27.62 4,201,086 27.086 4.90%
2018-07-24 0 34.70 34.65 34.70 33.95 34.80 2,714,002 93,549,870 34.469 26.01 25.97 26.01 25.45 26.08 3,621,006 25.835 0.73%
2018-07-23 0 34.45 34.35 34.45 33.65 35.50 3,444,000 117,899,800 34.233 25.82 25.75 25.82 25.22 26.61 4,594,965 25.658 -3.77%
2018-07-20 0 35.80 35.65 35.80 34.70 36.40 1,844,000 65,575,172 35.561 26.83 26.72 26.83 26.01 27.28 2,460,254 26.654 -0.28%
2018-07-19 0 35.90 35.90 36.00 35.60 36.70 2,300,000 83,144,400 36.150 26.91 26.91 26.98 26.68 27.51 3,068,647 27.095 -2.05%
2018-07-18 0 36.65 36.45 36.65 36.00 37.20 3,056,000 112,340,400 36.761 27.47 27.32 27.47 26.98 27.88 4,077,298 27.553 2.66%
2018-07-17 0 35.70 35.70 35.95 35.45 37.45 3,471,365 124,983,808 36.004 26.76 26.76 26.95 26.57 28.07 4,631,475 26.986 -4.67%
2018-07-16 0 37.45 37.15 37.50 36.60 37.80 1,774,000 65,806,800 37.095 28.07 27.84 28.11 27.43 28.33 2,366,861 27.803 0.00%
2018-07-13 0 37.45 37.30 37.45 35.55 37.65 4,121,750 152,528,400 37.006 28.07 27.96 28.07 26.65 28.22 5,499,215 27.736 4.03%
2018-07-12 0 36.00 35.90 36.00 33.80 36.00 3,648,000 129,209,400 35.419 26.98 26.91 26.98 25.33 26.98 4,867,141 26.547 6.40%
2018-07-11 0 34.30 34.25 34.30 33.65 35.70 4,073,390 141,008,981 34.617 25.36 25.32 25.36 24.88 26.40 5,509,319 25.595 -2.56%
2018-07-10 0 35.20 35.15 35.20 34.30 36.50 5,042,000 176,938,200 35.093 26.03 25.99 26.03 25.36 26.99 6,819,378 25.946 -1.81%
2018-07-09 0 35.85 35.75 35.85 32.70 35.85 6,994,000 244,274,400 34.926 26.51 26.43 26.51 24.18 26.51 9,459,486 25.823 10.99%
2018-07-06 0 32.30 32.20 32.30 31.30 32.80 3,548,660 114,401,609 32.238 23.88 23.81 23.88 23.14 24.25 4,799,614 23.836 2.22%
2018-07-05 0 31.60 31.60 31.65 31.20 33.25 2,730,000 87,141,000 31.920 23.36 23.36 23.40 23.07 24.58 3,692,364 23.600 -2.77%
2018-07-04 0 32.50 32.30 32.50 32.00 33.95 2,328,200 76,229,480 32.742 24.03 23.88 24.03 23.66 25.10 3,148,924 24.208 -3.85%
2018-07-03 0 33.80 33.75 33.85 32.50 34.00 4,833,530 160,482,901 33.202 24.99 24.95 25.03 24.03 25.14 6,537,419 24.548 -2.31%
2018-06-29 0 34.60 34.45 34.60 31.55 34.60 8,492,000 284,693,700 33.525 25.58 25.47 25.58 23.33 25.58 11,485,552 24.787 10.90%
2018-06-28 0 31.20 31.15 31.20 30.75 32.60 8,552,000 271,974,100 31.802 23.07 23.03 23.07 22.74 24.10 11,566,703 23.514 -3.55%
2018-06-27 0 32.35 32.30 32.50 32.30 35.00 4,405,206 148,116,643 33.623 23.92 23.88 24.03 23.88 25.88 5,958,104 24.860 -4.99%
2018-06-26 0 34.05 34.05 34.10 32.65 34.65 4,644,000 156,708,350 33.744 25.18 25.18 25.21 24.14 25.62 6,281,077 24.949 -1.45%
2018-06-25 0 34.55 34.55 34.60 34.50 36.10 2,120,000 74,945,000 35.351 25.55 25.55 25.58 25.51 26.69 2,867,331 26.138 -2.40%
2018-06-22 0 35.40 35.25 35.40 34.05 35.50 2,196,000 76,999,500 35.064 26.17 26.06 26.17 25.18 26.25 2,970,122 25.925 2.46%
2018-06-21 0 34.55 34.45 34.60 34.10 37.20 6,565,730 231,938,490 35.326 25.55 25.47 25.58 25.21 27.50 8,880,244 26.118 -5.21%
2018-06-20 0 36.45 36.30 36.45 35.00 36.95 5,686,155 205,663,994 36.169 26.95 26.84 26.95 25.88 27.32 7,690,606 26.742 1.53%
2018-06-19 0 35.90 35.75 35.90 35.40 38.95 9,988,135 365,779,539 36.621 26.54 26.43 26.54 26.17 28.80 13,509,096 27.077 -6.99%
2018-06-15 0 38.60 38.60 38.65 38.10 40.80 4,954,482 193,493,646 39.054 28.54 28.54 28.58 28.17 30.17 6,701,008 28.875 -5.39%
2018-06-14 0 40.80 40.70 40.80 39.80 41.80 3,793,775 153,913,364 40.570 30.17 30.09 30.17 29.43 30.91 5,131,135 29.996 -2.86%
2018-06-13 0 42.00 41.80 42.00 41.50 42.50 4,136,000 173,502,500 41.949 31.05 30.91 31.05 30.68 31.42 5,594,000 31.016 -0.94%
2018-06-12 0 42.40 42.30 42.40 39.70 42.40 8,732,000 361,989,750 41.456 31.35 31.28 31.35 29.35 31.35 11,810,156 30.651 5.87%
2018-06-11 0 40.05 39.90 40.05 39.30 40.20 4,289,000 171,158,950 39.906 29.61 29.50 29.61 29.06 29.72 5,800,934 29.505 1.01%
2018-06-08 0 39.65 39.60 39.65 39.00 40.00 5,232,000 206,312,700 39.433 29.32 29.28 29.32 28.84 29.57 7,076,355 29.155 0.13%
2018-06-07 0 39.60 39.50 39.60 38.65 39.80 4,300,597 169,357,273 39.380 29.28 29.20 29.28 28.58 29.43 5,816,619 29.116 2.99%
2018-06-06 0 38.45 38.45 38.55 38.30 40.00 3,779,350 146,629,349 38.798 28.43 28.43 28.50 28.32 29.57 5,111,625 28.685 -3.03%
2018-06-05 0 39.65 39.55 39.65 38.75 40.10 3,814,000 150,622,100 39.492 29.32 29.24 29.32 28.65 29.65 5,158,490 29.199 1.93%
2018-06-04 0 38.90 38.85 38.90 38.25 39.45 4,885,517 189,306,904 38.749 28.76 28.72 28.76 28.28 29.17 6,607,732 28.649 0.13%
2018-06-01 0 38.85 38.85 39.00 38.20 41.10 7,205,700 285,383,883 39.605 28.72 28.72 28.84 28.24 30.39 9,745,813 29.283 -5.24%
2018-05-31 0 41.00 40.95 41.10 37.70 41.35 8,938,857 356,029,330 39.829 30.31 30.28 30.39 27.87 30.57 12,089,933 29.448 9.33%
2018-05-30 0 37.50 37.50 37.55 35.80 38.25 6,063,300 226,455,955 37.349 27.73 27.73 27.76 26.47 28.28 8,200,700 27.614 2.60%
2018-05-29 0 36.55 36.50 36.55 36.00 41.00 11,361,500 441,287,450 38.841 27.02 26.99 27.02 26.62 30.31 15,366,592 28.717 -3.82%
2018-05-28 0 38.00 37.95 38.00 37.10 38.70 3,228,000 122,129,700 37.834 28.10 28.06 28.10 27.43 28.61 4,365,916 27.973 0.13%
2018-05-25 0 37.95 37.95 38.00 37.00 38.80 4,350,000 165,664,650 38.084 28.06 28.06 28.10 27.36 28.69 5,883,438 28.158 0.66%
2018-05-24 0 37.70 37.70 37.75 36.55 37.95 2,479,705 92,546,611 37.322 27.87 27.87 27.91 27.02 28.06 3,353,837 27.594 1.34%
2018-05-23 0 37.20 37.10 37.25 36.40 38.35 4,982,040 187,253,516 37.586 27.50 27.43 27.54 26.91 28.35 6,738,281 27.790 2.62%
2018-05-21 0 36.25 36.25 36.35 36.25 37.50 3,943,000 144,613,300 36.676 26.80 26.80 26.88 26.80 27.73 5,332,964 27.117 -2.55%
2018-05-18 0 37.20 37.20 37.25 35.25 37.75 4,592,500 168,945,000 36.787 27.50 27.50 27.54 26.06 27.91 6,211,422 27.199 4.35%
2018-05-17 0 35.65 35.65 35.75 35.40 37.85 5,244,550 190,879,015 36.396 26.36 26.36 26.43 26.17 27.98 7,093,329 26.910 -2.73%
2018-05-16 0 36.65 36.60 36.65 36.15 37.75 7,765,551 284,837,274 36.680 27.10 27.06 27.10 26.73 27.91 10,503,019 27.120 -2.14%
2018-05-15 0 37.45 37.45 37.50 33.45 37.75 10,978,156 394,845,470 35.966 27.69 27.69 27.73 24.73 27.91 14,848,114 26.592 11.96%
2018-05-14 0 33.45 33.45 33.50 32.55 33.65 5,798,000 193,115,600 33.307 24.73 24.73 24.77 24.07 24.88 7,841,878 24.626 2.76%
2018-05-11 0 32.55 32.55 32.60 32.40 34.70 5,909,000 197,628,988 33.445 24.07 24.07 24.10 23.96 25.66 7,992,008 24.728 -3.98%
2018-05-10 0 33.90 33.90 33.95 33.20 34.50 4,765,613 160,992,355 33.782 25.06 25.06 25.10 24.55 25.51 6,445,560 24.977 2.42%
2018-05-09 0 33.10 33.00 33.10 32.90 33.70 3,073,000 102,195,700 33.256 24.47 24.40 24.47 24.33 24.92 4,156,277 24.588 0.00%
2018-05-08 0 33.10 33.00 33.10 32.55 34.80 8,258,828 275,790,319 33.393 24.47 24.40 24.47 24.07 25.73 11,170,184 24.690 -2.65%
2018-05-07 0 34.00 33.90 34.00 31.70 34.00 9,222,500 305,967,525 33.176 25.14 25.06 25.14 23.44 25.14 12,473,564 24.529 6.58%
2018-05-04 0 31.90 31.85 31.90 31.20 32.95 6,644,992 214,124,995 32.224 23.59 23.55 23.59 23.07 24.36 8,987,447 23.825 1.27%
2018-05-03 0 31.50 31.40 31.50 30.60 31.65 3,872,000 120,472,250 31.114 23.29 23.22 23.29 22.62 23.40 5,236,936 23.004 0.48%
2018-05-02 0 31.35 31.25 31.35 29.90 32.00 12,824,600 399,477,290 31.149 23.18 23.11 23.18 22.11 23.66 17,345,456 23.031 3.47%
2018-04-30 0 30.30 30.30 30.35 29.00 30.80 4,466,500 134,103,581 30.024 22.40 22.40 22.44 21.44 22.77 6,041,006 22.199 1.68%
2018-04-27 0 29.80 29.70 29.80 27.20 30.10 13,501,000 382,558,700 28.336 22.03 21.96 22.03 20.11 22.25 18,260,297 20.950 15.06%
2018-04-26 0 25.90 25.90 25.95 25.90 27.10 2,053,000 54,003,900 26.305 19.15 19.15 19.19 19.15 20.04 2,776,712 19.449 -4.43%
2018-04-25 0 27.10 27.10 27.15 26.10 27.50 6,769,000 183,554,750 27.117 20.04 20.04 20.07 19.30 20.33 9,155,170 20.049 3.04%
2018-04-24 0 26.30 26.30 26.35 25.85 26.70 2,821,400 74,298,220 26.334 19.45 19.45 19.48 19.11 19.74 3,815,984 19.470 2.14%
2018-04-23 0 25.75 25.75 25.80 25.60 26.05 2,103,000 54,415,400 25.875 19.04 19.04 19.08 18.93 19.26 2,844,338 19.131 0.19%
2018-04-20 0 25.70 25.60 25.70 25.45 26.20 5,646,000 145,772,450 25.819 19.00 18.93 19.00 18.82 19.37 7,636,296 19.089 0.78%
2018-04-19 0 25.50 25.50 25.55 23.55 25.65 4,889,000 122,496,700 25.056 18.85 18.85 18.89 17.41 18.96 6,612,443 18.525 8.51%
2018-04-18 0 23.50 23.35 23.50 22.95 23.90 1,396,000 32,656,840 23.393 17.38 17.26 17.38 16.97 17.67 1,888,110 17.296 -1.05%
2018-04-17 0 23.75 23.65 23.80 23.70 24.40 1,318,000 31,696,238 24.049 17.56 17.49 17.60 17.52 18.04 1,782,614 17.781 -1.25%
2018-04-16 0 24.05 24.00 24.05 23.90 24.55 1,036,000 25,012,700 24.144 17.78 17.74 17.78 17.67 18.15 1,401,205 17.851 -0.41%
2018-04-13 0 24.15 24.10 24.15 24.00 25.10 1,166,000 28,533,400 24.471 17.86 17.82 17.86 17.74 18.56 1,577,032 18.093 -2.03%
2018-04-12 0 24.65 24.65 24.75 24.60 24.95 1,010,000 25,001,700 24.754 18.23 18.23 18.30 18.19 18.45 1,366,040 18.302 -0.80%
2018-04-11 0 24.85 24.75 24.85 24.75 25.65 2,218,628 55,478,655 25.006 18.37 18.30 18.37 18.30 18.96 3,000,726 18.488 -2.74%
2018-04-10 0 25.55 25.45 25.55 25.10 26.20 2,766,000 71,198,256 25.741 18.89 18.82 18.89 18.56 19.37 3,741,055 19.032 0.59%
2018-04-09 0 25.40 25.35 25.45 25.00 25.80 1,928,000 48,982,776 25.406 18.78 18.74 18.82 18.48 19.08 2,607,648 18.784 -1.36%
2018-04-06 0 25.75 25.65 25.75 25.15 26.10 1,778,000 45,749,044 25.731 19.04 18.96 19.04 18.59 19.30 2,404,771 19.024 1.38%
2018-04-04 0 25.40 25.40 25.45 24.80 25.85 2,338,440 59,552,034 25.467 18.78 18.78 18.82 18.34 19.11 3,162,774 18.829 3.25%
2018-04-03 0 24.60 24.55 24.60 24.00 24.80 1,350,297 33,056,518 24.481 18.19 18.15 18.19 17.74 18.34 1,826,296 18.100 1.65%
2018-03-29 0 24.20 24.15 24.20 24.00 24.60 1,298,640 31,477,398 24.239 17.89 17.86 17.89 17.74 18.19 1,756,429 17.921 -1.83%
2018-03-28 0 24.65 24.60 24.70 24.30 25.65 2,286,000 56,960,200 24.917 18.23 18.19 18.26 17.97 18.96 3,091,848 18.423 -2.57%
2018-03-27 0 25.30 25.25 25.30 24.80 25.35 2,170,800 54,697,540 25.197 18.71 18.67 18.71 18.34 18.74 2,936,038 18.630 1.00%
2018-03-26 0 25.05 25.00 25.05 23.55 25.30 4,855,000 120,309,676 24.781 18.52 18.48 18.52 17.41 18.71 6,566,457 18.322 5.47%
2018-03-23 0 23.75 23.75 23.80 23.20 24.30 3,531,000 84,275,024 23.867 17.56 17.56 17.60 17.15 17.97 4,775,728 17.647 -3.46%
2018-03-22 0 24.60 24.55 24.60 24.40 25.00 2,440,000 60,054,850 24.613 18.19 18.15 18.19 18.04 18.48 3,300,135 18.198 0.41%
2018-03-21 0 24.50 24.45 24.50 24.25 25.60 4,021,836 99,541,258 24.750 18.11 18.08 18.11 17.93 18.93 5,439,591 18.299 -1.21%
2018-03-20 0 24.80 24.75 24.80 24.15 25.25 6,758,000 168,115,200 24.876 18.34 18.30 18.34 17.86 18.67 9,140,292 18.393 1.85%
2018-03-19 0 24.35 24.30 24.35 23.80 24.50 2,896,532 70,038,840 24.180 18.00 17.97 18.00 17.60 18.11 3,917,601 17.878 1.46%
2018-03-16 0 24.00 23.95 24.00 23.50 24.15 4,084,532 97,483,685 23.867 17.74 17.71 17.74 17.38 17.86 5,524,388 17.646 1.91%
2018-03-15 0 23.55 23.55 23.60 22.50 23.80 3,592,000 83,095,816 23.134 17.41 17.41 17.45 16.64 17.60 4,858,232 17.104 3.06%
2018-03-14 0 22.85 22.75 22.85 22.35 22.85 728,000 16,458,300 22.608 16.89 16.82 16.89 16.52 16.89 984,630 16.715 1.11%
2018-03-13 0 22.60 22.60 22.65 22.50 23.05 1,252,000 28,475,400 22.744 16.71 16.71 16.75 16.64 17.04 1,693,348 16.816 -1.74%
2018-03-12 0 23.00 23.00 23.05 22.70 23.10 1,522,000 34,908,200 22.936 17.01 17.01 17.04 16.78 17.08 2,058,527 16.958 1.55%
2018-03-09 0 22.65 22.65 22.70 22.40 22.85 1,173,839 26,576,417 22.641 16.75 16.75 16.78 16.56 16.89 1,587,634 16.740 0.89%
2018-03-08 0 22.45 22.30 22.50 21.75 22.50 1,834,000 40,846,100 22.272 16.60 16.49 16.64 16.08 16.64 2,480,511 16.467 3.46%
2018-03-07 0 21.70 21.60 21.70 21.55 21.95 1,067,839 23,243,848 21.767 16.04 15.97 16.04 15.93 16.23 1,444,268 16.094 0.23%
2018-03-06 0 21.65 21.65 21.75 20.90 21.80 1,242,000 26,588,000 21.407 16.01 16.01 16.08 15.45 16.12 1,679,823 15.828 3.84%
2018-03-05 0 20.85 20.80 20.95 20.80 21.35 1,097,300 23,028,195 20.986 15.42 15.38 15.49 15.38 15.79 1,484,114 15.516 -1.42%
2018-03-02 0 21.15 21.15 21.20 21.10 21.50 1,110,000 23,601,850 21.263 15.64 15.64 15.67 15.60 15.90 1,501,291 15.721 -2.31%
2018-03-01 0 21.65 21.60 21.65 21.20 21.65 1,020,000 21,910,200 21.481 16.01 15.97 16.01 15.67 16.01 1,379,565 15.882 1.88%
2018-02-28 0 21.25 21.25 21.35 21.20 21.60 802,000 17,142,100 21.374 15.71 15.71 15.79 15.67 15.97 1,084,717 15.803 -0.93%
2018-02-27 0 21.45 21.45 21.50 21.40 22.15 2,186,000 47,734,300 21.836 15.86 15.86 15.90 15.82 16.38 2,956,596 16.145 -2.05%
2018-02-26 0 21.90 21.90 21.95 21.30 22.05 2,802,000 60,531,900 21.603 16.19 16.19 16.23 15.75 16.30 3,789,745 15.973 2.58%
2018-02-23 0 21.35 21.30 21.35 21.20 21.55 1,248,000 26,646,400 21.351 15.79 15.75 15.79 15.67 15.93 1,687,938 15.786 0.00%
2018-02-22 0 21.35 21.30 21.35 21.10 21.75 1,363,000 29,191,950 21.417 15.79 15.75 15.79 15.60 16.08 1,843,477 15.835 -2.06%
2018-02-21 0 21.80 21.75 21.85 21.20 21.90 534,000 11,605,600 21.733 16.12 16.08 16.16 15.67 16.19 722,243 16.069 1.87%
2018-02-20 0 21.40 21.40 21.45 21.15 21.80 360,000 7,689,700 21.360 15.82 15.82 15.86 15.64 16.12 486,905 15.793 -0.47%
2018-02-15 0 21.50 21.45 21.50 20.90 21.50 420,000 8,933,000 21.269 15.90 15.86 15.90 15.45 15.90 568,056 15.726 2.87%
2018-02-14 0 20.90 20.85 21.00 20.65 21.15 578,000 12,101,300 20.937 15.45 15.42 15.53 15.27 15.64 781,753 15.480 0.24%
2018-02-13 0 20.85 20.85 20.90 20.70 21.35 1,000,000 20,822,150 20.822 15.42 15.42 15.45 15.30 15.79 1,352,514 15.395 0.72%
2018-02-12 0 20.70 20.70 20.75 20.05 20.90 1,446,000 29,757,100 20.579 15.30 15.30 15.34 14.82 15.45 1,955,736 15.215 3.24%
2018-02-09 0 20.05 20.00 20.05 19.74 20.55 2,307,600 46,171,457 20.008 14.82 14.79 14.82 14.60 15.19 3,121,062 14.794 -3.84%
2018-02-08 0 20.85 20.80 20.90 20.45 21.00 1,456,000 30,368,400 20.857 15.42 15.38 15.45 15.12 15.53 1,969,261 15.421 0.97%
2018-02-07 0 20.65 20.65 20.70 20.60 21.50 2,162,000 45,492,200 21.042 15.27 15.27 15.30 15.23 15.90 2,924,136 15.557 -0.96%
2018-02-06 0 20.85 20.85 20.90 20.80 22.00 4,192,000 89,434,400 21.335 15.42 15.42 15.45 15.38 16.27 5,669,740 15.774 -6.50%
2018-02-05 0 22.30 22.25 22.30 22.05 22.50 1,090,040 24,351,388 22.340 16.49 16.45 16.49 16.30 16.64 1,474,295 16.517 -1.98%
2018-02-02 0 22.75 22.55 22.75 22.25 22.85 1,916,000 43,428,200 22.666 16.82 16.67 16.82 16.45 16.89 2,591,418 16.758 2.94%
2018-02-01 0 22.10 22.10 22.15 22.10 23.00 2,904,501 64,910,492 22.348 16.34 16.34 16.38 16.34 17.01 3,928,379 16.523 -3.28%
2018-01-31 0 22.85 22.80 22.85 22.70 23.15 1,820,000 41,781,000 22.957 16.89 16.86 16.89 16.78 17.12 2,461,576 16.973 -0.87%
2018-01-30 0 23.05 23.05 23.10 23.05 23.95 1,094,000 25,577,200 23.380 17.04 17.04 17.08 17.04 17.71 1,479,651 17.286 -2.95%
2018-01-29 0 23.75 23.70 23.85 23.65 24.45 1,684,000 40,435,250 24.011 17.56 17.52 17.63 17.49 18.08 2,277,634 17.753 -2.46%
2018-01-26 0 24.35 24.30 24.40 24.30 24.75 1,830,000 44,868,400 24.518 18.00 17.97 18.04 17.97 18.30 2,475,101 18.128 -1.81%
2018-01-25 0 24.80 24.75 24.80 24.00 24.85 2,616,000 64,117,000 24.510 18.34 18.30 18.34 17.74 18.37 3,538,178 18.121 3.12%
2018-01-24 0 24.05 24.00 24.05 23.55 24.20 3,029,000 72,150,450 23.820 17.78 17.74 17.78 17.41 17.89 4,096,766 17.612 -0.21%
2018-01-23 0 24.10 24.05 24.10 24.00 24.70 2,423,000 59,035,400 24.365 17.82 17.78 17.82 17.74 18.26 3,277,142 18.014 -1.43%
2018-01-22 0 24.45 24.45 24.65 24.00 24.95 3,028,000 74,666,900 24.659 18.08 18.08 18.23 17.74 18.45 4,095,414 18.232 -0.41%
2018-01-19 0 24.55 24.50 24.55 23.90 24.55 2,560,000 62,163,914 24.283 18.15 18.11 18.15 17.67 18.15 3,462,437 17.954 0.20%
2018-01-18 0 24.50 24.45 24.50 23.90 24.55 2,642,000 63,989,000 24.220 18.11 18.08 18.11 17.67 18.15 3,573,343 17.907 0.82%
2018-01-17 0 24.30 24.30 24.40 24.05 24.90 2,254,000 54,903,750 24.358 17.97 17.97 18.04 17.78 18.41 3,048,567 18.010 -2.41%
2018-01-16 0 24.90 24.80 24.90 24.25 25.00 2,052,000 50,839,538 24.776 18.41 18.34 18.41 17.93 18.48 2,775,360 18.318 2.68%
2018-01-15 0 24.25 24.25 24.40 24.20 25.00 2,966,000 73,255,450 24.698 17.93 17.93 18.04 17.89 18.48 4,011,558 18.261 -2.02%
2018-01-12 0 24.75 24.75 24.80 23.85 25.00 3,529,000 87,116,400 24.686 18.30 18.30 18.34 17.63 18.48 4,773,023 18.252 3.56%
2018-01-11 0 23.90 23.85 23.90 23.55 24.10 1,330,000 31,636,900 23.787 17.67 17.63 17.67 17.41 17.82 1,798,844 17.587 0.00%
2018-01-10 0 23.90 23.85 24.00 23.50 24.20 2,078,500 49,773,225 23.947 17.67 17.63 17.74 17.38 17.89 2,811,201 17.705 0.63%
2018-01-09 0 23.75 23.70 23.75 23.35 23.85 2,182,000 51,406,550 23.559 17.56 17.52 17.56 17.26 17.63 2,951,186 17.419 1.28%
2018-01-08 0 23.45 23.40 23.55 23.15 24.10 2,596,792 60,834,332 23.427 17.34 17.30 17.41 17.12 17.82 3,512,199 17.321 -0.85%
2018-01-05 0 23.65 23.65 23.75 23.50 24.05 1,118,000 26,553,700 23.751 17.49 17.49 17.56 17.38 17.78 1,512,111 17.561 -1.25%
2018-01-04 0 23.95 23.85 23.95 23.65 24.10 2,036,000 48,592,100 23.866 17.71 17.63 17.71 17.49 17.82 2,753,719 17.646 0.63%
2018-01-03 0 23.80 23.75 23.80 23.35 24.05 2,120,200 50,286,060 23.718 17.60 17.56 17.60 17.26 17.78 2,867,601 17.536 2.37%
2018-01-02 0 23.25 23.25 23.30 22.85 23.65 3,114,000 72,153,900 23.171 17.19 17.19 17.23 16.89 17.49 4,211,730 17.132 0.87%
2017-12-29 0 23.05 23.00 23.05 22.25 23.20 1,832,000 41,518,450 22.663 17.04 17.01 17.04 16.45 17.15 2,477,806 16.756 3.60%
2017-12-28 0 22.25 22.25 22.35 22.05 22.80 1,663,000 37,292,800 22.425 16.45 16.45 16.52 16.30 16.86 2,249,231 16.580 -2.63%
2017-12-27 0 22.85 22.85 22.90 22.60 23.95 2,542,000 58,976,100 23.201 16.89 16.89 16.93 16.71 17.71 3,438,092 17.154 1.56%
2017-12-22 1 - - - - - 0 0 - 16.64 - - - - 0 - 0.00%
2017-12-21 1 22.50 22.50 22.55 22.15 22.60 576,000 12,892,300 22.382 16.64 16.64 16.67 16.38 16.71 779,048 16.549 1.12%
2017-12-20 0 22.25 22.25 22.30 21.70 22.35 872,000 19,321,200 22.157 16.45 16.45 16.49 16.04 16.52 1,179,393 16.382 1.83%
2017-12-19 0 21.85 21.75 21.85 21.70 22.10 1,114,000 24,352,500 21.860 16.16 16.08 16.16 16.04 16.34 1,506,701 16.163 0.23%
2017-12-18 0 21.80 21.75 21.85 21.65 22.15 780,000 17,009,800 21.807 16.12 16.08 16.16 16.01 16.38 1,054,961 16.124 -0.68%
2017-12-15 0 21.95 21.95 22.10 21.95 22.45 1,608,622 35,578,836 22.118 16.23 16.23 16.34 16.23 16.60 2,175,684 16.353 -1.35%
2017-12-14 0 22.25 22.15 22.25 21.75 22.30 1,044,500 23,071,800 22.089 16.45 16.38 16.45 16.08 16.49 1,412,701 16.332 1.37%
2017-12-13 0 21.95 21.85 22.00 21.60 22.05 806,000 17,596,500 21.832 16.23 16.16 16.27 15.97 16.30 1,090,127 16.142 0.69%
2017-12-12 0 21.80 21.75 21.80 21.75 22.05 2,012,293 44,034,248 21.883 16.12 16.08 16.12 16.08 16.30 2,721,655 16.179 0.00%
2017-12-11 0 21.80 21.70 21.85 21.30 21.90 2,244,000 48,531,800 21.627 16.12 16.04 16.16 15.75 16.19 3,035,042 15.990 0.23%
2017-12-08 0 21.75 21.75 21.80 20.95 22.00 1,420,000 30,623,800 21.566 16.08 16.08 16.12 15.49 16.27 1,920,570 15.945 4.32%
2017-12-07 0 20.85 20.80 20.90 20.75 21.50 2,150,000 45,220,002 21.033 15.42 15.38 15.45 15.34 15.90 2,907,906 15.551 -2.11%
2017-12-06 0 21.30 21.30 21.40 21.05 22.20 2,070,000 44,518,300 21.506 15.75 15.75 15.82 15.56 16.41 2,799,705 15.901 -3.18%
2017-12-05 0 22.00 22.00 22.05 22.00 22.75 1,122,000 25,022,600 22.302 16.27 16.27 16.30 16.27 16.82 1,517,521 16.489 -3.08%
2017-12-04 0 22.70 22.60 22.70 22.25 22.90 760,750 17,266,350 22.696 16.78 16.71 16.78 16.45 16.93 1,028,925 16.781 0.89%
2017-12-01 0 22.50 22.50 22.60 22.25 22.80 1,008,000 22,747,500 22.567 16.64 16.64 16.71 16.45 16.86 1,363,335 16.685 0.22%
2017-11-30 0 22.45 22.45 22.60 22.40 23.00 1,224,000 27,632,950 22.576 16.60 16.60 16.71 16.56 17.01 1,655,478 16.692 -2.18%
2017-11-29 0 22.95 22.95 23.05 22.60 23.40 1,815,000 41,992,900 23.137 16.97 16.97 17.04 16.71 17.30 2,454,814 17.106 1.55%
2017-11-28 0 22.60 22.55 22.60 22.55 23.05 1,461,400 33,162,420 22.692 16.71 16.67 16.71 16.67 17.04 1,976,565 16.778 -0.88%
2017-11-27 0 22.80 22.80 22.90 22.65 23.30 1,118,000 25,528,600 22.834 16.86 16.86 16.93 16.75 17.23 1,512,111 16.883 -1.94%
2017-11-24 0 23.25 23.20 23.25 22.55 23.35 1,060,000 24,220,900 22.850 17.19 17.15 17.19 16.67 17.26 1,433,665 16.894 0.65%
2017-11-23 0 23.10 23.05 23.10 22.95 23.65 1,800,000 41,940,250 23.300 17.08 17.04 17.08 16.97 17.49 2,434,526 17.227 -1.28%
2017-11-22 0 23.40 23.25 23.40 23.25 23.70 1,498,051 35,188,190 23.489 17.30 17.19 17.30 17.19 17.52 2,026,136 17.367 -0.64%
2017-11-21 0 23.55 23.50 23.55 22.85 23.75 2,000,000 47,122,700 23.561 17.41 17.38 17.41 16.89 17.56 2,705,029 17.420 2.39%
2017-11-20 0 23.00 22.95 23.15 22.60 23.30 2,324,600 53,280,280 22.920 17.01 16.97 17.12 16.71 17.23 3,144,055 16.946 0.22%
2017-11-17 0 22.95 22.95 23.00 22.90 24.00 2,836,000 66,124,800 23.316 16.97 16.97 17.01 16.93 17.74 3,835,731 17.239 -3.97%
2017-11-16 0 23.90 23.85 23.90 23.65 24.25 1,930,000 46,100,300 23.886 17.67 17.63 17.67 17.49 17.93 2,610,353 17.661 -1.24%
2017-11-15 0 24.20 24.15 24.20 23.75 24.70 2,362,000 56,877,406 24.080 17.89 17.86 17.89 17.56 18.26 3,194,639 17.804 -0.82%
2017-11-14 0 24.40 24.30 24.40 24.20 25.60 6,389,000 157,429,800 24.641 18.04 17.97 18.04 17.89 18.93 8,641,214 18.218 -4.31%
2017-11-13 0 25.50 25.50 25.70 25.30 26.80 2,772,000 71,764,000 25.889 18.85 18.85 19.00 18.71 19.81 3,749,170 19.141 -4.32%
2017-11-10 0 26.65 26.55 26.65 26.15 26.65 1,651,000 43,610,400 26.415 19.70 19.63 19.70 19.33 19.70 2,233,001 19.530 1.52%
2017-11-09 0 26.25 26.15 26.25 26.00 26.35 1,049,472 27,443,348 26.150 19.41 19.33 19.41 19.22 19.48 1,419,426 19.334 0.00%
2017-11-08 0 26.25 26.15 26.25 25.90 26.50 2,085,000 54,693,600 26.232 19.41 19.33 19.41 19.15 19.59 2,819,992 19.395 -0.38%
2017-11-07 0 26.35 26.25 26.35 26.20 27.60 1,928,000 50,960,200 26.432 19.48 19.41 19.48 19.37 20.41 2,607,648 19.543 -2.77%
2017-11-06 0 27.10 27.05 27.10 26.00 27.10 1,916,000 50,838,300 26.534 20.04 20.00 20.04 19.22 20.04 2,591,418 19.618 3.24%
2017-11-03 0 26.25 26.15 26.30 26.05 27.00 1,806,000 47,590,400 26.351 19.41 19.33 19.45 19.26 19.96 2,442,641 19.483 0.96%
2017-11-02 0 26.00 26.00 26.10 25.80 26.80 2,584,400 67,340,030 26.056 19.22 19.22 19.30 19.08 19.81 3,495,438 19.265 -2.26%
2017-11-01 0 26.60 26.60 26.70 26.50 27.60 3,534,000 94,255,300 26.671 19.67 19.67 19.74 19.59 20.41 4,779,786 19.720 -2.92%
2017-10-31 0 27.40 27.30 27.40 25.60 27.65 10,156,000 269,724,700 26.558 20.26 20.18 20.26 18.93 20.44 13,736,136 19.636 10.48%
2017-10-30 0 24.80 24.75 24.80 24.35 25.45 3,156,594 78,536,281 24.880 18.34 18.30 18.34 18.00 18.82 4,269,339 18.395 1.64%
2017-10-27 0 24.40 24.40 24.50 24.20 24.75 2,554,000 62,569,000 24.498 18.04 18.04 18.11 17.89 18.30 3,454,322 18.113 0.21%
2017-10-26 0 24.35 24.20 24.35 24.00 25.10 4,033,500 99,146,700 24.581 18.00 17.89 18.00 17.74 18.56 5,455,367 18.174 1.46%
2017-10-25 0 24.00 24.00 24.15 23.90 24.55 2,138,000 51,718,700 24.190 17.74 17.74 17.86 17.67 18.15 2,891,676 17.885 0.21%
2017-10-24 0 23.95 23.90 23.95 23.75 24.55 3,130,000 75,456,250 24.107 17.71 17.67 17.71 17.56 18.15 4,233,370 17.824 -2.64%
2017-10-23 0 24.60 24.55 24.60 22.90 24.60 10,986,000 263,002,500 23.940 18.19 18.15 18.19 16.93 18.19 14,858,723 17.700 7.19%
2017-10-20 0 22.95 22.85 23.00 22.40 22.95 2,004,000 45,510,850 22.710 16.97 16.89 17.01 16.56 16.97 2,710,439 16.791 2.46%
2017-10-19 0 22.40 22.35 22.40 22.35 23.25 2,688,000 61,271,900 22.795 16.56 16.52 16.56 16.52 17.19 3,635,559 16.854 -2.61%
2017-10-18 0 23.00 23.00 23.05 21.65 23.10 3,722,000 83,932,900 22.550 17.01 17.01 17.04 16.01 17.08 5,034,059 16.673 5.50%
2017-10-17 0 21.80 21.80 21.85 21.60 22.35 1,780,000 39,197,700 22.021 16.12 16.12 16.16 15.97 16.52 2,407,476 16.282 -1.36%
2017-10-16 0 22.10 22.05 22.10 21.95 22.55 1,966,000 43,703,450 22.230 16.34 16.30 16.34 16.23 16.67 2,659,043 16.436 -0.67%
2017-10-13 0 22.25 22.25 22.30 21.70 22.70 3,762,000 84,256,700 22.397 16.45 16.45 16.49 16.04 16.78 5,088,159 16.559 2.53%
2017-10-12 0 21.70 21.70 21.80 21.60 21.90 1,312,000 28,509,000 21.729 16.04 16.04 16.12 15.97 16.19 1,774,499 16.066 -0.46%
2017-10-11 0 21.80 21.75 21.80 21.50 22.15 3,707,130 80,892,182 21.821 16.12 16.08 16.12 15.90 16.38 5,013,947 16.133 1.63%
2017-10-10 0 21.45 21.45 21.50 21.15 21.60 1,708,000 36,625,400 21.443 15.86 15.86 15.90 15.64 15.97 2,310,095 15.855 1.66%
2017-10-09 0 21.10 21.10 21.15 20.75 21.25 2,261,000 47,407,350 20.967 15.60 15.60 15.64 15.34 15.71 3,058,035 15.503 -1.40%
2017-10-06 0 21.40 21.35 21.40 20.85 21.55 816,000 17,315,200 21.220 15.82 15.79 15.82 15.42 15.93 1,103,652 15.689 2.64%
2017-10-04 0 20.85 20.70 20.85 20.60 20.85 588,000 12,199,800 20.748 15.42 15.30 15.42 15.23 15.42 795,278 15.340 0.24%
2017-10-03 0 20.80 20.80 20.85 20.35 20.80 602,000 12,378,186 20.562 15.38 15.38 15.42 15.05 15.38 814,214 15.203 1.96%
2017-09-29 0 20.40 20.40 20.55 20.20 20.55 1,150,000 23,496,250 20.432 15.08 15.08 15.19 14.94 15.19 1,555,392 15.106 1.49%
2017-09-28 0 20.10 20.10 20.15 19.90 20.20 586,000 11,764,130 20.075 14.86 14.86 14.90 14.71 14.94 792,573 14.843 0.25%
2017-09-27 0 20.05 20.05 20.15 19.80 20.30 882,000 17,567,900 19.918 14.82 14.82 14.90 14.64 15.01 1,192,918 14.727 1.16%
2017-09-26 0 19.82 19.82 19.88 19.80 20.20 1,032,000 20,523,520 19.887 14.65 14.65 14.70 14.64 14.94 1,395,795 14.704 -0.60%
2017-09-25 0 19.94 19.94 20.00 19.94 20.40 1,716,000 34,682,960 20.212 14.74 14.74 14.79 14.74 15.08 2,320,915 14.944 -1.77%
2017-09-22 0 20.30 20.30 20.35 20.25 20.55 1,305,350 26,583,867 20.365 15.01 15.01 15.05 14.97 15.19 1,765,505 15.057 -0.73%
2017-09-21 0 20.45 20.35 20.45 20.25 20.55 586,000 11,947,500 20.388 15.12 15.05 15.12 14.97 15.19 792,573 15.074 0.49%
2017-09-20 0 20.35 20.30 20.35 20.25 20.60 2,444,000 49,814,800 20.382 15.05 15.01 15.05 14.97 15.23 3,305,545 15.070 -0.49%
2017-09-19 0 20.45 20.35 20.45 20.25 20.80 2,393,192 48,881,174 20.425 15.12 15.05 15.12 14.97 15.38 3,236,827 15.102 0.25%
2017-09-18 0 20.40 20.40 20.50 20.30 20.65 2,046,000 41,881,400 20.470 15.08 15.08 15.16 15.01 15.27 2,767,244 15.135 -0.97%
2017-09-15 0 20.60 20.60 20.65 20.25 20.60 992,000 20,289,900 20.454 15.23 15.23 15.27 14.97 15.23 1,341,694 15.123 0.24%
2017-09-14 0 20.55 20.50 20.55 20.40 20.70 730,190 14,981,035 20.517 15.19 15.16 15.19 15.08 15.30 987,592 15.169 0.24%
2017-09-13 0 20.50 20.45 20.50 20.45 20.65 1,252,000 25,678,400 20.510 15.16 15.12 15.16 15.12 15.27 1,693,348 15.164 0.24%
2017-09-12 0 20.45 20.45 20.50 20.45 20.60 1,080,000 22,155,800 20.515 15.12 15.12 15.16 15.12 15.23 1,460,716 15.168 -0.97%
2017-09-11 0 20.65 20.60 20.65 20.50 20.85 1,141,207 23,549,803 20.636 15.27 15.23 15.27 15.16 15.42 1,543,499 15.257 0.49%
2017-09-08 0 20.55 20.55 20.60 20.50 20.70 673,207 13,854,341 20.580 15.19 15.19 15.23 15.16 15.30 910,522 15.216 0.74%
2017-09-07 0 20.40 20.40 20.55 20.30 20.65 1,710,000 35,087,200 20.519 15.08 15.08 15.19 15.01 15.27 2,312,800 15.171 0.49%
2017-09-06 0 20.30 20.25 20.30 20.15 20.60 1,103,268 22,455,900 20.354 15.01 14.97 15.01 14.90 15.23 1,492,186 15.049 -1.46%
2017-09-05 0 20.60 20.50 20.60 19.92 20.60 4,372,000 88,974,210 20.351 15.23 15.16 15.23 14.73 15.23 5,913,193 15.047 4.04%
2017-09-04 0 19.80 19.78 19.80 19.76 19.96 2,233,000 44,284,820 19.832 14.64 14.62 14.64 14.61 14.76 3,020,165 14.663 -0.50%
2017-09-01 0 19.90 19.82 19.90 19.70 20.00 1,338,000 26,575,440 19.862 14.71 14.65 14.71 14.57 14.79 1,809,664 14.685 0.61%
2017-08-31 0 19.78 19.78 19.84 19.76 19.90 490,000 9,705,000 19.806 14.62 14.62 14.67 14.61 14.71 662,732 14.644 -0.20%
2017-08-30 0 19.82 19.80 19.82 19.52 19.86 2,447,200 48,072,616 19.644 14.65 14.64 14.65 14.43 14.68 3,309,873 14.524 1.43%
2017-08-29 0 19.54 19.54 19.60 19.54 19.94 2,055,000 40,566,440 19.740 14.45 14.45 14.49 14.45 14.74 2,779,417 14.595 -1.61%
2017-08-28 0 19.86 19.82 19.86 19.84 20.35 1,412,000 28,359,190 20.084 14.68 14.65 14.68 14.67 15.05 1,909,750 14.850 -2.17%
2017-08-25 0 20.30 20.15 20.30 20.05 20.40 1,196,000 24,203,900 20.237 15.01 14.90 15.01 14.82 15.08 1,617,607 14.963 -0.25%
2017-08-24 0 20.35 20.35 20.40 20.05 20.40 2,240,400 45,350,550 20.242 15.05 15.05 15.08 14.82 15.08 3,030,173 14.966 1.85%
2017-08-22 0 19.98 19.94 19.98 19.94 20.45 2,764,000 55,697,420 20.151 14.77 14.74 14.77 14.74 15.12 3,738,350 14.899 -0.60%
2017-08-21 0 20.10 20.00 20.10 19.78 20.70 7,022,196 141,095,756 20.093 14.86 14.79 14.86 14.62 15.30 9,497,621 14.856 4.69%
2017-08-18 0 19.20 19.16 19.18 19.16 19.50 1,862,000 35,823,400 19.239 14.20 14.17 14.18 14.17 14.42 2,518,382 14.225 -0.31%
2017-08-17 0 19.26 19.20 19.26 19.00 20.00 3,091,717 59,738,223 19.322 14.24 14.20 14.24 14.05 14.79 4,181,592 14.286 -2.53%
2017-08-16 0 19.76 19.76 19.80 19.70 20.20 1,766,000 35,235,120 19.952 14.61 14.61 14.64 14.57 14.94 2,388,540 14.752 -1.20%
2017-08-15 0 20.00 19.98 20.00 19.88 20.15 424,000 8,486,700 20.016 14.79 14.77 14.79 14.70 14.90 573,466 14.799 0.60%
2017-08-14 0 19.88 19.88 19.96 19.64 20.10 735,000 14,656,740 19.941 14.70 14.70 14.76 14.52 14.86 994,098 14.744 1.22%
2017-08-11 0 19.64 19.64 19.72 19.64 19.94 982,000 19,418,240 19.774 14.52 14.52 14.58 14.52 14.74 1,328,169 14.620 -1.50%
2017-08-10 0 19.94 19.94 20.00 19.92 20.20 1,076,000 21,536,660 20.015 14.74 14.74 14.79 14.73 14.94 1,455,305 14.799 -1.29%
2017-08-09 0 20.20 20.15 20.20 20.15 20.40 560,000 11,363,300 20.292 14.94 14.90 14.94 14.90 15.08 757,408 15.003 -0.49%
2017-08-08 0 20.30 20.30 20.40 20.20 20.45 672,000 13,638,500 20.295 15.01 15.01 15.08 14.94 15.12 908,890 15.006 -0.73%
2017-08-07 0 20.45 20.35 20.45 20.00 20.45 1,125,000 22,829,500 20.293 15.12 15.05 15.12 14.79 15.12 1,521,579 15.004 1.74%
2017-08-04 0 20.10 20.10 20.20 19.78 20.20 1,547,000 30,926,520 19.991 14.86 14.86 14.94 14.62 14.94 2,092,340 14.781 0.60%
2017-08-03 0 19.98 19.98 20.00 19.84 20.35 1,320,300 26,399,805 19.995 14.77 14.77 14.79 14.67 15.05 1,785,725 14.784 -1.09%
2017-08-02 0 20.20 20.10 20.20 20.00 20.55 1,893,200 38,263,280 20.211 14.94 14.86 14.94 14.79 15.19 2,560,580 14.943 -0.74%
2017-08-01 0 20.35 20.30 20.35 20.20 20.65 1,976,000 40,221,900 20.355 15.05 15.01 15.05 14.94 15.27 2,672,568 15.050 -1.21%
2017-07-31 0 20.60 20.50 20.60 20.45 20.80 1,916,000 39,405,700 20.567 15.23 15.16 15.23 15.12 15.38 2,591,418 15.206 -0.72%
2017-07-28 0 20.75 20.75 20.80 20.60 21.05 1,532,472 31,966,388 20.859 15.34 15.34 15.38 15.23 15.56 2,072,690 15.423 0.24%
2017-07-27 0 20.70 20.65 20.75 20.55 21.20 4,096,000 85,409,200 20.852 15.30 15.27 15.34 15.19 15.67 5,539,899 15.417 -2.36%
2017-07-26 0 21.20 21.20 21.30 21.20 21.45 910,000 19,373,500 21.290 15.67 15.67 15.75 15.67 15.86 1,230,788 15.741 -1.17%
2017-07-25 0 21.45 21.25 21.45 21.25 21.70 838,000 17,967,000 21.440 15.86 15.71 15.86 15.71 16.04 1,133,407 15.852 -0.69%
2017-07-24 0 21.60 21.50 21.60 21.30 21.70 1,324,000 28,452,600 21.490 15.97 15.90 15.97 15.75 16.04 1,790,729 15.889 -0.69%
2017-07-21 0 21.75 21.65 21.75 21.20 21.75 1,558,936 33,404,077 21.427 16.08 16.01 16.08 15.67 16.08 2,108,483 15.843 2.35%
2017-07-20 0 21.25 21.25 21.30 21.25 21.65 1,111,099 23,730,098 21.357 15.71 15.71 15.75 15.71 16.01 1,502,777 15.791 -1.16%
2017-07-19 0 21.50 21.50 21.65 21.25 21.70 1,314,000 28,224,800 21.480 15.90 15.90 16.01 15.71 16.04 1,777,204 15.882 -0.23%
2017-07-18 0 21.55 21.40 21.55 20.95 21.55 1,902,000 40,474,200 21.280 15.93 15.82 15.93 15.49 15.93 2,572,482 15.734 0.70%
2017-07-17 0 21.40 21.40 21.45 21.05 21.50 1,142,000 24,416,900 21.381 15.82 15.82 15.86 15.56 15.90 1,544,571 15.808 0.00%
2017-07-14 0 21.40 21.30 21.40 21.00 21.40 688,000 14,627,100 21.260 15.82 15.75 15.82 15.53 15.82 930,530 15.719 -0.47%
2017-07-13 0 21.50 21.45 21.50 21.10 21.60 1,128,000 24,120,000 21.383 15.90 15.86 15.90 15.60 15.97 1,525,636 15.810 2.00%
2017-07-12 0 21.40 21.40 21.50 20.90 21.55 1,702,000 36,344,200 21.354 15.59 15.59 15.66 15.22 15.69 2,337,013 15.552 1.42%
2017-07-11 0 21.10 21.10 21.15 20.85 21.25 2,098,997 44,314,536 21.112 15.37 15.37 15.40 15.18 15.48 2,882,129 15.376 0.72%
2017-07-10 0 20.95 20.95 21.00 20.90 21.40 1,524,000 32,163,800 21.105 15.26 15.26 15.29 15.22 15.59 2,092,601 15.370 -1.18%
2017-07-07 0 21.20 21.20 21.25 20.80 21.30 1,144,000 24,094,800 21.062 15.44 15.44 15.48 15.15 15.51 1,570,824 15.339 0.24%
2017-07-06 0 21.15 21.15 21.20 21.10 21.35 1,172,000 24,867,700 21.218 15.40 15.40 15.44 15.37 15.55 1,609,271 15.453 -0.94%
2017-07-05 0 21.35 21.35 21.45 21.05 21.50 1,046,000 22,314,700 21.333 15.55 15.55 15.62 15.33 15.66 1,436,261 15.537 0.47%
2017-07-04 0 21.25 21.20 21.25 21.00 21.85 1,902,000 40,538,486 21.314 15.48 15.44 15.48 15.29 15.91 2,611,632 15.522 -1.85%
2017-07-03 0 21.65 21.65 21.80 21.40 21.90 593,000 12,821,900 21.622 15.77 15.77 15.88 15.59 15.95 814,247 15.747 0.93%
2017-06-30 0 21.45 21.40 21.45 21.20 21.55 1,636,000 35,007,450 21.398 15.62 15.59 15.62 15.44 15.69 2,246,388 15.584 -0.46%
2017-06-29 0 21.55 21.50 21.55 21.40 21.70 722,000 15,562,400 21.555 15.69 15.66 15.69 15.59 15.80 991,377 15.698 0.00%
2017-06-28 0 21.55 21.50 21.55 21.20 22.05 1,778,000 38,318,150 21.551 15.69 15.66 15.69 15.44 16.06 2,441,368 15.695 -1.60%
2017-06-27 0 21.90 21.90 22.00 21.90 22.75 1,321,000 29,168,800 22.081 15.95 15.95 16.02 15.95 16.57 1,813,862 16.081 -2.45%
2017-06-26 0 22.45 22.45 22.55 22.40 22.80 1,826,000 41,199,200 22.563 16.35 16.35 16.42 16.31 16.60 2,507,277 16.432 -0.44%
2017-06-23 0 22.55 22.55 22.65 22.05 22.70 1,204,000 26,922,716 22.361 16.42 16.42 16.50 16.06 16.53 1,653,210 16.285 2.27%
2017-06-22 0 22.05 22.00 22.05 21.95 22.35 1,330,000 29,438,500 22.134 16.06 16.02 16.06 15.99 16.28 1,826,220 16.120 0.23%
2017-06-21 0 22.00 22.00 22.10 21.90 22.25 642,000 14,181,950 22.090 16.02 16.02 16.09 15.95 16.20 881,529 16.088 -0.45%
2017-06-20 0 22.10 22.10 22.20 21.85 22.30 1,034,000 22,820,400 22.070 16.09 16.09 16.17 15.91 16.24 1,419,783 16.073 0.45%
2017-06-19 0 22.00 21.95 22.05 21.60 22.20 872,000 19,102,100 21.906 16.02 15.99 16.06 15.73 16.17 1,197,341 15.954 1.62%
2017-06-16 0 21.65 21.65 21.75 21.50 22.00 2,198,325 47,641,003 21.672 15.77 15.77 15.84 15.66 16.02 3,018,516 15.783 -1.37%
2017-06-15 0 21.95 21.85 21.95 21.85 22.40 720,000 15,855,650 22.022 15.99 15.91 15.99 15.91 16.31 988,631 16.038 -0.68%
2017-06-14 0 22.10 22.10 22.25 21.85 22.40 1,376,000 30,406,450 22.098 16.09 16.09 16.20 15.91 16.31 1,889,383 16.093 -1.34%
2017-06-13 0 22.40 22.40 22.50 22.40 22.85 1,128,000 25,473,440 22.583 16.31 16.31 16.39 16.31 16.64 1,548,855 16.447 1.13%
2017-06-12 0 22.15 22.15 22.25 22.15 22.70 1,086,000 24,379,800 22.449 16.13 16.13 16.20 16.13 16.53 1,491,184 16.349 -1.12%
2017-06-09 0 22.40 22.35 22.40 22.25 22.95 1,315,000 29,725,000 22.605 16.31 16.28 16.31 16.20 16.71 1,805,624 16.462 -1.75%
2017-06-08 0 22.80 22.70 22.80 22.00 22.85 2,075,000 46,830,550 22.569 16.60 16.53 16.60 16.02 16.64 2,849,178 16.437 3.87%
2017-06-07 0 21.95 21.95 22.20 21.95 22.30 1,204,000 26,586,600 22.082 15.99 15.99 16.17 15.99 16.24 1,653,210 16.082 -1.13%
2017-06-06 0 22.20 22.10 22.20 22.00 22.30 1,250,000 27,730,500 22.184 16.17 16.09 16.17 16.02 16.24 1,716,373 16.156 0.45%
2017-06-05 0 22.10 22.05 22.10 21.45 22.30 2,550,000 56,136,500 22.014 16.09 16.06 16.09 15.62 16.24 3,501,400 16.033 2.08%
2017-06-02 0 21.65 21.65 21.80 21.35 22.10 2,456,197 53,242,418 21.677 15.77 15.77 15.88 15.55 16.09 3,372,599 15.787 0.93%
2017-06-01 0 21.45 21.45 21.55 21.15 21.55 838,000 17,943,800 21.413 15.62 15.62 15.69 15.40 15.69 1,150,656 15.594 1.66%
2017-05-31 0 21.10 21.10 21.25 21.10 21.50 1,136,000 24,178,500 21.284 15.37 15.37 15.48 15.37 15.66 1,559,839 15.501 -1.40%
2017-05-29 0 21.40 21.35 21.50 21.25 21.50 430,157 9,178,920 21.339 15.59 15.55 15.66 15.48 15.66 590,648 15.540 1.18%
2017-05-26 0 21.15 21.15 21.25 21.15 21.50 414,000 8,827,700 21.323 15.40 15.40 15.48 15.40 15.66 568,463 15.529 -1.40%
2017-05-25 0 21.45 21.45 21.50 21.15 21.65 750,000 16,063,800 21.418 15.62 15.62 15.66 15.40 15.77 1,029,824 15.599 1.18%
2017-05-24 0 21.20 21.20 21.30 21.10 21.55 1,363,000 28,956,350 21.245 15.44 15.44 15.51 15.37 15.69 1,871,533 15.472 -2.08%
2017-05-23 0 21.65 21.55 21.65 21.20 21.75 2,327,000 50,260,500 21.599 15.77 15.69 15.77 15.44 15.84 3,195,199 15.730 1.64%
2017-05-22 0 21.30 21.25 21.30 21.00 21.45 856,000 18,233,600 21.301 15.51 15.48 15.51 15.29 15.62 1,175,372 15.513 1.43%
2017-05-19 0 21.00 21.00 21.10 20.85 21.25 591,000 12,409,062 20.997 15.29 15.29 15.37 15.18 15.48 811,501 15.291 0.48%
2017-05-18 0 20.90 20.80 20.90 20.75 21.35 1,022,000 21,534,650 21.071 15.22 15.15 15.22 15.11 15.55 1,403,306 15.346 -1.65%
2017-05-17 0 21.25 21.15 21.30 21.15 21.50 1,008,000 21,521,500 21.351 15.48 15.40 15.51 15.40 15.66 1,384,083 15.549 0.24%
2017-05-16 0 21.20 21.15 21.20 21.05 21.50 1,488,000 31,588,600 21.229 15.44 15.40 15.44 15.33 15.66 2,043,170 15.461 -1.62%
2017-05-15 0 21.55 21.45 21.55 21.40 21.85 1,120,000 24,245,200 21.648 15.69 15.62 15.69 15.59 15.91 1,537,870 15.765 0.47%
2017-05-12 0 21.45 21.40 21.50 21.40 21.70 836,000 18,015,700 21.550 15.62 15.59 15.66 15.59 15.80 1,147,910 15.694 -0.23%
2017-05-11 0 21.50 21.40 21.50 21.35 21.75 770,000 16,595,700 21.553 15.66 15.59 15.66 15.55 15.84 1,057,285 15.697 0.00%
2017-05-10 0 21.50 21.50 21.55 21.35 21.70 1,480,000 31,849,200 21.520 15.66 15.66 15.69 15.55 15.80 2,032,185 15.672 -0.23%
2017-05-09 0 21.55 21.40 21.55 21.20 21.55 1,100,000 23,511,000 21.374 15.69 15.59 15.69 15.44 15.69 1,510,408 15.566 0.23%
2017-05-08 0 21.50 21.45 21.50 20.95 21.50 1,462,338 31,005,564 21.203 15.66 15.62 15.66 15.26 15.66 2,007,933 15.442 1.42%
2017-05-05 0 21.20 21.20 21.35 20.80 21.70 3,416,000 72,075,200 21.099 15.44 15.44 15.55 15.15 15.80 4,690,503 15.366 -1.40%
2017-05-04 0 21.50 21.50 21.60 21.30 22.00 2,116,000 45,547,022 21.525 15.66 15.66 15.73 15.51 16.02 2,905,475 15.676 -1.60%
2017-05-02 0 21.85 21.85 21.90 21.75 22.40 1,406,000 30,909,250 21.984 15.91 15.91 15.95 15.84 16.31 1,930,576 16.010 -1.80%
2017-04-28 0 22.25 22.25 22.30 22.00 22.75 2,256,000 50,287,200 22.290 16.20 16.20 16.24 16.02 16.57 3,097,709 16.234 -2.41%
2017-04-27 0 22.80 22.80 22.85 22.65 23.45 1,709,000 39,143,950 22.905 16.60 16.60 16.64 16.50 17.08 2,346,625 16.681 -2.77%
2017-04-26 0 23.45 23.45 23.50 22.75 23.60 2,742,156 63,543,833 23.173 17.08 17.08 17.11 16.57 17.19 3,765,249 16.876 3.08%
2017-04-25 0 22.75 22.75 22.80 22.65 23.30 1,689,000 38,640,250 22.878 16.57 16.57 16.60 16.50 16.97 2,319,163 16.661 -1.52%
2017-04-24 0 23.10 23.10 23.20 22.80 23.35 1,354,403 31,329,108 23.131 16.82 16.82 16.90 16.60 17.01 1,859,728 16.846 -1.28%
2017-04-21 0 23.40 23.40 23.50 23.40 24.20 1,002,000 23,656,300 23.609 17.04 17.04 17.11 17.04 17.62 1,375,844 17.194 -2.50%
2017-04-20 0 24.00 23.95 24.00 22.50 24.00 3,474,000 81,712,700 23.521 17.48 17.44 17.48 16.39 17.48 4,770,143 17.130 6.67%
2017-04-19 0 22.50 22.40 22.50 22.10 22.80 1,424,000 31,840,500 22.360 16.39 16.31 16.39 16.09 16.60 1,955,292 16.284 -0.66%
2017-04-18 0 22.65 22.60 22.65 22.50 23.40 1,326,000 30,405,250 22.930 16.50 16.46 16.50 16.39 17.04 1,820,728 16.700 -1.31%
2017-04-13 0 22.95 22.90 22.95 22.30 23.30 1,642,000 37,629,700 22.917 16.71 16.68 16.71 16.24 16.97 2,254,627 16.690 2.46%
2017-04-12 0 22.40 22.30 22.50 22.10 22.70 2,578,000 57,800,000 22.420 16.31 16.24 16.39 16.09 16.53 3,539,847 16.328 0.22%
2017-04-11 0 22.35 22.30 22.35 22.15 22.75 1,930,000 43,265,350 22.417 16.28 16.24 16.28 16.13 16.57 2,650,079 16.326 -2.19%
2017-04-10 0 22.85 22.80 22.85 22.70 23.25 1,356,000 31,089,450 22.927 16.64 16.60 16.64 16.53 16.93 1,861,921 16.698 -1.08%
2017-04-07 0 23.10 23.00 23.10 22.35 23.40 1,806,313 41,457,737 22.952 16.82 16.75 16.82 16.28 17.04 2,480,245 16.715 2.67%
2017-04-06 0 22.50 22.40 22.50 22.30 22.95 2,347,980 53,120,232 22.624 16.39 16.31 16.39 16.24 16.71 3,224,007 16.476 -1.96%
2017-04-05 0 22.95 22.85 22.95 22.55 23.30 1,714,000 39,300,150 22.929 16.71 16.64 16.71 16.42 16.97 2,353,490 16.699 1.10%
2017-04-03 0 22.70 22.60 22.70 22.60 23.10 478,181 10,918,072 22.833 16.53 16.46 16.53 16.46 16.82 656,589 16.628 -0.87%
2017-03-31 0 22.90 22.90 23.00 22.75 23.30 1,094,081 25,125,592 22.965 16.68 16.68 16.75 16.57 16.97 1,502,280 16.725 -0.43%
2017-03-30 0 23.00 22.90 23.00 22.70 23.05 1,024,000 23,410,500 22.862 16.75 16.68 16.75 16.53 16.79 1,406,052 16.650 0.00%
2017-03-29 0 23.00 22.95 23.00 22.90 23.45 2,090,000 48,253,350 23.088 16.75 16.71 16.75 16.68 17.08 2,869,775 16.814 0.00%
2017-03-28 0 23.00 23.00 23.35 22.95 23.80 2,013,000 46,602,250 23.151 16.75 16.75 17.01 16.71 17.33 2,764,046 16.860 -2.13%
2017-03-27 0 23.50 23.50 23.55 23.20 24.10 1,570,000 37,004,500 23.570 17.11 17.11 17.15 16.90 17.55 2,155,764 17.165 -2.29%
2017-03-24 0 24.05 24.00 24.05 23.70 24.45 2,352,000 56,618,200 24.072 17.52 17.48 17.52 17.26 17.81 3,229,527 17.531 0.84%
2017-03-23 0 23.85 23.75 23.85 23.70 24.80 2,105,000 50,811,450 24.138 17.37 17.30 17.37 17.26 18.06 2,890,371 17.580 -1.65%
2017-03-22 0 24.25 24.15 24.30 23.85 24.60 2,324,165 56,399,768 24.267 17.66 17.59 17.70 17.37 17.92 3,191,306 17.673 -1.22%
2017-03-21 0 24.55 24.55 24.60 23.15 24.90 4,871,083 118,419,582 24.311 17.88 17.88 17.92 16.86 18.13 6,688,474 17.705 6.74%
2017-03-20 0 23.00 23.00 23.05 22.80 23.30 2,373,708 54,790,854 23.082 16.75 16.75 16.79 16.60 16.97 3,259,334 16.810 -0.43%
2017-03-17 0 23.10 23.05 23.10 22.90 23.60 2,293,230 53,025,185 23.122 16.82 16.79 16.82 16.68 17.19 3,148,830 16.840 -2.74%
2017-03-16 0 23.75 23.60 23.75 23.00 23.80 3,204,000 75,271,700 23.493 17.30 17.19 17.30 16.75 17.33 4,399,406 17.110 3.26%
2017-03-15 0 23.00 23.00 23.05 22.80 23.45 1,298,000 30,043,300 23.146 16.75 16.75 16.79 16.60 17.08 1,782,281 16.857 -0.22%
2017-03-14 0 23.05 23.05 23.10 22.80 23.45 1,819,000 41,923,372 23.047 16.79 16.79 16.82 16.60 17.08 2,497,665 16.785 -0.86%
2017-03-13 0 23.25 23.20 23.25 22.15 23.65 4,472,870 103,499,284 23.139 16.93 16.90 16.93 16.13 17.22 6,141,689 16.852 5.92%
2017-03-10 0 21.95 21.95 22.10 21.25 22.15 3,576,000 78,289,600 21.893 15.99 15.99 16.09 15.48 16.13 4,910,199 15.944 3.29%
2017-03-09 0 21.25 21.20 21.25 21.15 21.75 654,000 13,973,700 21.367 15.48 15.44 15.48 15.40 15.84 898,006 15.561 -1.62%
2017-03-08 0 21.60 21.60 21.65 21.45 21.70 652,000 14,081,400 21.597 15.73 15.73 15.77 15.62 15.80 895,260 15.729 0.00%
2017-03-07 0 21.60 21.50 21.60 21.30 21.65 698,000 14,996,000 21.484 15.73 15.66 15.73 15.51 15.77 958,422 15.647 0.93%
2017-03-06 0 21.40 21.40 21.50 21.20 22.40 1,902,000 40,969,900 21.540 15.59 15.59 15.66 15.44 16.31 2,611,632 15.687 -1.38%
2017-03-03 0 21.70 21.70 21.80 21.70 22.30 2,466,500 54,046,175 21.912 15.80 15.80 15.88 15.80 16.24 3,386,746 15.958 -1.81%
2017-03-02 0 22.10 22.10 22.20 22.10 22.65 2,256,000 50,459,156 22.367 16.09 16.09 16.17 16.09 16.50 3,097,709 16.289 -1.12%
2017-03-01 0 22.35 22.35 22.45 20.40 22.80 7,409,000 164,409,900 22.191 16.28 16.28 16.35 14.86 16.60 10,173,283 16.161 8.76%
2017-02-28 0 20.55 20.55 20.65 20.45 20.85 1,029,600 21,198,280 20.589 14.97 14.97 15.04 14.89 15.18 1,413,742 14.994 0.00%
2017-02-27 0 20.55 20.55 20.65 20.55 20.90 1,502,000 31,182,600 20.761 14.97 14.97 15.04 14.97 15.22 2,062,393 15.120 -0.48%
2017-02-24 0 20.65 20.65 20.70 20.35 20.80 1,219,600 25,120,580 20.597 15.04 15.04 15.08 14.82 15.15 1,674,630 15.001 -0.24%
2017-02-23 0 20.70 20.70 20.80 20.20 20.90 2,794,000 57,619,214 20.622 15.08 15.08 15.15 14.71 15.22 3,836,436 15.019 0.49%
2017-02-22 0 20.60 20.45 20.60 20.00 20.70 3,184,000 65,129,050 20.455 15.00 14.89 15.00 14.57 15.08 4,371,944 14.897 2.74%
2017-02-21 0 20.05 20.05 20.10 19.96 20.50 2,896,803 58,461,440 20.181 14.60 14.60 14.64 14.54 14.93 3,977,594 14.698 0.25%
2017-02-20 0 20.00 19.98 20.00 19.98 20.35 2,316,000 46,564,360 20.106 14.57 14.55 14.57 14.55 14.82 3,180,095 14.642 -0.50%
2017-02-17 0 20.10 20.00 20.10 19.96 20.50 2,530,000 51,406,640 20.319 14.64 14.57 14.64 14.54 14.93 3,473,938 14.798 0.25%
2017-02-16 0 20.05 20.05 20.10 19.96 20.35 3,012,000 60,522,840 20.094 14.60 14.60 14.64 14.54 14.82 4,135,771 14.634 0.35%
2017-02-15 0 19.98 19.96 20.00 19.92 20.80 2,770,000 56,582,360 20.427 14.55 14.54 14.57 14.51 15.15 3,803,482 14.876 -2.30%
2017-02-14 0 20.45 20.45 20.55 20.10 20.65 2,458,000 50,144,600 20.401 14.89 14.89 14.97 14.64 15.04 3,375,075 14.857 0.00%
2017-02-13 0 20.45 20.25 20.45 19.90 20.45 2,630,000 53,262,336 20.252 14.89 14.75 14.89 14.49 14.89 3,611,248 14.749 2.25%
2017-02-10 0 20.00 20.00 20.05 19.70 20.25 1,959,000 39,301,960 20.062 14.57 14.57 14.60 14.35 14.75 2,689,899 14.611 1.73%
2017-02-09 0 19.66 19.66 19.82 19.36 19.86 2,656,000 52,465,360 19.754 14.32 14.32 14.43 14.10 14.46 3,646,948 14.386 1.24%
2017-02-08 0 19.42 19.42 19.50 19.32 19.58 1,534,000 29,871,280 19.473 14.14 14.14 14.20 14.07 14.26 2,106,332 14.182 0.00%
2017-02-07 0 19.42 19.42 19.48 19.34 19.56 1,202,000 23,397,800 19.466 14.14 14.14 14.19 14.08 14.25 1,650,464 14.176 0.52%
2017-02-06 0 19.32 19.32 19.38 19.12 19.40 2,044,000 39,552,760 19.351 14.07 14.07 14.11 13.92 14.13 2,806,612 14.093 0.94%
2017-02-03 0 19.14 19.04 19.14 18.78 19.30 1,133,800 21,713,096 19.151 13.94 13.87 13.94 13.68 14.06 1,556,819 13.947 2.13%
2017-02-02 0 18.74 18.74 18.80 18.74 18.90 432,000 8,114,220 18.783 13.65 13.65 13.69 13.65 13.76 593,178 13.679 -0.32%
2017-02-01 0 18.80 18.76 18.80 18.60 19.10 286,000 5,369,960 18.776 13.69 13.66 13.69 13.55 13.91 392,706 13.674 -1.36%
2017-01-27 0 19.06 19.04 19.10 19.02 19.18 314,000 6,009,014 19.137 13.88 13.87 13.91 13.85 13.97 431,153 13.937 -0.31%
2017-01-26 0 19.12 19.12 19.22 19.02 19.38 244,100 4,679,856 19.172 13.92 13.92 14.00 13.85 14.11 335,173 13.962 -0.31%
2017-01-25 0 19.18 19.06 19.18 19.00 19.20 318,000 6,063,600 19.068 13.97 13.88 13.97 13.84 13.98 436,645 13.887 0.42%
2017-01-24 0 19.10 19.10 19.14 19.10 19.40 412,000 7,903,360 19.183 13.91 13.91 13.94 13.91 14.13 565,716 13.971 -1.24%
2017-01-23 0 19.34 19.24 19.36 19.06 19.42 943,130 18,147,256 19.242 14.08 14.01 14.10 13.88 14.14 1,295,010 14.013 0.62%
2017-01-20 0 19.22 19.22 19.24 19.10 19.38 264,000 5,074,040 19.220 14.00 14.00 14.01 13.91 14.11 362,498 13.997 0.63%
2017-01-19 0 19.10 19.04 19.10 19.00 19.14 246,000 4,691,240 19.070 13.91 13.87 13.91 13.84 13.94 337,782 13.888 -0.52%
2017-01-18 0 19.20 19.10 19.20 19.04 19.22 440,000 8,439,680 19.181 13.98 13.91 13.98 13.87 14.00 604,163 13.969 1.48%
2017-01-17 0 18.92 18.92 18.96 18.80 19.14 446,250 8,448,890 18.933 13.78 13.78 13.81 13.69 13.94 612,745 13.789 0.64%
2017-01-16 0 18.80 18.80 18.90 18.80 19.02 555,000 10,473,400 18.871 13.69 13.69 13.76 13.69 13.85 762,069 13.743 -1.26%
2017-01-13 0 19.04 19.04 19.08 19.02 19.26 458,000 8,742,812 19.089 13.87 13.87 13.90 13.85 14.03 628,879 13.902 -0.94%
2017-01-12 0 19.22 19.18 19.24 19.10 19.38 404,000 7,749,620 19.182 14.00 13.97 14.01 13.91 14.11 554,732 13.970 0.42%
2017-01-11 0 19.14 19.14 19.28 19.10 19.36 704,000 13,521,780 19.207 13.94 13.94 14.04 13.91 14.10 966,661 13.988 -1.14%
2017-01-10 0 19.36 19.32 19.36 19.20 19.36 924,000 17,778,080 19.240 14.10 14.07 14.10 13.98 14.10 1,268,743 14.012 0.52%
2017-01-09 0 19.26 19.26 19.32 19.20 19.36 706,000 13,597,280 19.260 14.03 14.03 14.07 13.98 14.10 969,407 14.026 0.42%
2017-01-06 0 19.18 19.18 19.30 19.12 19.48 749,186 14,462,198 19.304 13.97 13.97 14.06 13.92 14.19 1,028,706 14.059 -1.24%
2017-01-05 0 19.42 19.40 19.54 19.40 19.66 625,800 12,185,068 19.471 14.14 14.13 14.23 14.13 14.32 859,285 14.180 -0.21%
2017-01-04 0 19.46 19.46 19.56 19.46 19.76 554,000 10,822,200 19.535 14.17 14.17 14.25 14.17 14.39 760,696 14.227 -1.02%
2017-01-03 0 19.66 19.64 19.74 19.60 20.10 367,600 7,245,872 19.711 14.32 14.30 14.38 14.27 14.64 504,751 14.355 -1.95%
2016-12-30 0 20.05 20.05 20.10 19.44 20.15 3,194,000 63,407,960 19.852 14.60 14.60 14.64 14.16 14.67 4,385,675 14.458 2.82%
2016-12-29 0 19.50 19.48 19.50 19.20 19.52 1,705,747 33,199,101 19.463 14.20 14.19 14.20 13.98 14.22 2,342,158 14.175 1.25%
2016-12-28 0 19.26 19.26 19.38 18.96 19.36 1,824,000 35,045,440 19.214 14.03 14.03 14.11 13.81 14.10 2,504,531 13.993 0.73%
2016-12-23 0 19.12 19.02 19.12 18.84 19.16 974,530 18,467,665 18.950 13.92 13.85 13.92 13.72 13.95 1,338,125 13.801 1.16%
2016-12-22 0 18.90 18.84 18.92 18.82 19.10 350,000 6,623,140 18.923 13.76 13.72 13.78 13.71 13.91 480,584 13.781 -0.84%
2016-12-21 0 19.06 19.06 19.10 19.00 19.46 964,360 18,458,777 19.141 13.88 13.88 13.91 13.84 14.17 1,324,161 13.940 -0.73%
2016-12-20 0 19.20 19.12 19.20 19.00 19.34 858,000 16,433,820 19.154 13.98 13.92 13.98 13.84 14.08 1,178,118 13.949 -1.74%
2016-12-19 0 19.54 19.54 19.60 19.08 19.64 1,119,000 21,666,820 19.363 14.23 14.23 14.27 13.90 14.30 1,536,497 14.101 0.93%
2016-12-16 0 19.36 19.36 19.38 18.70 19.36 2,504,416 47,778,870 19.078 14.10 14.10 14.11 13.62 14.10 3,438,809 13.894 3.09%
2016-12-15 0 18.78 18.78 18.82 18.66 19.00 1,320,000 24,913,240 18.874 13.68 13.68 13.71 13.59 13.84 1,812,489 13.745 -0.84%
2016-12-14 0 18.94 18.94 19.06 18.90 19.24 2,024,000 38,605,080 19.074 13.79 13.79 13.88 13.76 14.01 2,779,150 13.891 -0.32%
2016-12-13 0 19.00 19.00 19.06 18.54 19.08 1,004,000 18,882,840 18.808 13.84 13.84 13.88 13.50 13.90 1,378,590 13.697 1.93%
2016-12-12 0 18.64 18.64 18.70 18.64 19.18 915,183 17,202,645 18.797 13.58 13.58 13.62 13.58 13.97 1,256,636 13.689 -2.51%
2016-12-09 0 19.12 19.12 19.20 19.10 19.34 934,000 18,007,760 19.280 13.92 13.92 13.98 13.91 14.08 1,282,474 14.041 -0.73%
2016-12-08 0 19.26 19.26 19.38 19.14 19.42 1,592,000 30,778,760 19.333 14.03 14.03 14.11 13.94 14.14 2,185,972 14.080 1.37%
2016-12-07 0 19.00 19.00 19.02 18.78 19.04 892,000 16,887,920 18.933 13.84 13.84 13.85 13.68 13.87 1,224,803 13.788 1.17%
2016-12-06 0 18.78 18.78 18.80 18.78 18.98 1,136,000 21,462,560 18.893 13.68 13.68 13.69 13.68 13.82 1,559,839 13.759 -0.63%
2016-12-05 0 18.90 18.90 18.92 18.80 18.96 1,134,000 21,435,480 18.903 13.76 13.76 13.78 13.69 13.81 1,557,093 13.766 0.53%
2016-12-02 0 18.80 18.78 18.80 18.54 18.84 1,348,000 25,287,320 18.759 13.69 13.68 13.69 13.50 13.72 1,850,936 13.662 0.75%
2016-12-01 0 18.66 18.64 18.66 18.36 18.66 1,514,000 28,083,400 18.549 13.59 13.58 13.59 13.37 13.59 2,078,870 13.509 0.00%
2016-11-30 0 18.66 18.50 18.66 18.14 18.66 2,148,000 39,689,280 18.477 13.59 13.47 13.59 13.21 13.59 2,949,415 13.457 1.08%
2016-11-29 0 18.46 18.46 18.50 18.40 18.70 1,314,000 24,380,920 18.555 13.44 13.44 13.47 13.40 13.62 1,804,251 13.513 -0.54%
2016-11-28 0 18.56 18.50 18.56 18.36 18.76 1,076,000 20,054,520 18.638 13.52 13.47 13.52 13.37 13.66 1,477,453 13.574 -0.22%
2016-11-25 0 18.60 18.60 18.62 18.36 18.64 590,000 10,900,120 18.475 13.55 13.55 13.56 13.37 13.58 810,128 13.455 0.22%
2016-11-24 0 18.56 18.56 18.60 18.48 18.76 1,045,337 19,426,480 18.584 13.52 13.52 13.55 13.46 13.66 1,435,350 13.534 0.34%
2016-11-23 0 18.84 18.82 18.84 18.80 19.08 726,000 13,715,400 18.892 13.47 13.46 13.47 13.44 13.64 1,015,377 13.508 -1.26%
2016-11-22 0 19.08 19.02 19.08 18.80 19.08 558,000 10,582,520 18.965 13.64 13.60 13.64 13.44 13.64 780,413 13.560 0.74%
2016-11-21 0 18.94 18.82 18.94 18.80 18.96 278,000 5,243,480 18.861 13.54 13.46 13.54 13.44 13.56 388,808 13.486 0.42%
2016-11-18 0 18.86 18.82 18.86 18.70 18.98 274,000 5,164,200 18.847 13.49 13.46 13.49 13.37 13.57 383,214 13.476 -0.11%
2016-11-17 0 18.88 18.82 18.90 18.70 18.96 192,000 3,611,560 18.810 13.50 13.46 13.51 13.37 13.56 268,529 13.449 0.21%
2016-11-16 0 18.84 18.84 18.88 18.80 18.96 436,000 8,245,080 18.911 13.47 13.47 13.50 13.44 13.56 609,785 13.521 -0.53%
2016-11-15 0 18.94 18.94 18.96 18.72 18.98 446,000 8,435,600 18.914 13.54 13.54 13.56 13.38 13.57 623,771 13.524 0.42%
2016-11-14 0 18.86 18.74 18.86 18.62 18.86 342,000 6,406,880 18.734 13.49 13.40 13.49 13.31 13.49 478,318 13.395 0.43%
2016-11-11 0 18.78 18.74 18.78 18.68 18.98 544,000 10,215,720 18.779 13.43 13.40 13.43 13.36 13.57 760,833 13.427 -0.74%
2016-11-10 0 18.92 18.92 18.98 18.88 19.14 494,000 9,386,960 19.002 13.53 13.53 13.57 13.50 13.69 690,904 13.586 -0.11%
2016-11-09 0 18.94 18.90 18.94 18.54 19.10 1,108,000 20,813,760 18.785 13.54 13.51 13.54 13.26 13.66 1,549,638 13.431 -0.84%
2016-11-08 0 19.10 19.10 19.20 18.86 19.24 578,000 11,030,960 19.085 13.66 13.66 13.73 13.49 13.76 808,385 13.646 1.17%
2016-11-07 0 18.88 18.88 18.96 18.72 19.02 526,000 9,956,400 18.929 13.50 13.50 13.56 13.38 13.60 735,659 13.534 0.21%
2016-11-04 0 18.84 18.80 18.84 18.70 19.08 852,000 16,096,880 18.893 13.47 13.44 13.47 13.37 13.64 1,191,599 13.509 -0.21%
2016-11-03 0 18.88 18.88 18.94 18.72 19.08 958,000 18,102,000 18.896 13.50 13.50 13.54 13.38 13.64 1,339,850 13.510 -1.05%
2016-11-02 0 19.08 19.04 19.08 18.98 19.44 1,030,010 19,735,350 19.160 13.64 13.61 13.64 13.57 13.90 1,440,562 13.700 -2.15%
2016-11-01 0 19.50 19.50 19.60 18.36 19.92 4,248,000 82,630,480 19.452 13.94 13.94 14.01 13.13 14.24 5,941,212 13.908 6.32%
2016-10-31 0 18.34 18.34 18.38 18.32 18.84 1,506,000 27,845,224 18.490 13.11 13.11 13.14 13.10 13.47 2,106,277 13.220 -2.65%
2016-10-28 0 18.84 18.82 18.86 18.84 19.12 1,810,000 34,313,660 18.958 13.47 13.46 13.49 13.47 13.67 2,531,449 13.555 -1.05%
2016-10-27 0 19.04 19.04 19.08 19.04 19.42 1,078,000 20,661,640 19.167 13.61 13.61 13.64 13.61 13.89 1,507,680 13.704 -1.55%
2016-10-26 0 19.34 19.24 19.34 19.16 19.88 1,333,130 26,004,473 19.506 13.83 13.76 13.83 13.70 14.21 1,864,503 13.947 -2.91%
2016-10-25 0 19.92 19.84 19.92 19.38 19.94 948,000 18,685,400 19.710 14.24 14.19 14.24 13.86 14.26 1,325,864 14.093 1.12%
2016-10-24 0 19.70 19.52 19.70 18.98 19.70 1,346,000 26,074,550 19.372 14.09 13.96 14.09 13.57 14.09 1,882,503 13.851 2.39%
2016-10-20 0 19.24 19.22 19.32 19.12 19.32 454,000 8,705,210 19.174 13.76 13.74 13.81 13.67 13.81 634,960 13.710 -0.21%
2016-10-19 0 19.28 19.26 19.28 19.12 19.36 536,000 10,294,872 19.207 13.79 13.77 13.79 13.67 13.84 749,644 13.733 0.84%
2016-10-18 0 19.12 19.10 19.12 18.82 19.14 918,000 17,485,510 19.047 13.67 13.66 13.67 13.46 13.69 1,283,906 13.619 0.10%
2016-10-17 0 19.10 19.06 19.10 19.04 19.24 445,000 8,516,400 19.138 13.66 13.63 13.66 13.61 13.76 622,373 13.684 -0.52%
2016-10-14 0 19.20 19.16 19.20 18.98 19.38 1,063,000 20,263,180 19.062 13.73 13.70 13.73 13.57 13.86 1,486,702 13.630 0.21%
2016-10-13 0 19.16 19.14 19.22 19.08 19.42 996,000 19,125,280 19.202 13.70 13.69 13.74 13.64 13.89 1,392,996 13.730 -1.74%
2016-10-12 0 19.50 19.40 19.52 19.32 19.64 348,000 6,770,760 19.456 13.94 13.87 13.96 13.81 14.04 486,709 13.911 -0.41%
2016-10-11 0 19.58 19.56 19.58 19.54 19.76 612,000 12,033,200 19.662 14.00 13.99 14.00 13.97 14.13 855,937 14.059 0.20%
2016-10-07 0 19.54 19.52 19.54 19.52 19.72 420,000 8,257,760 19.661 13.97 13.96 13.97 13.96 14.10 587,408 14.058 -0.81%
2016-10-06 0 19.70 19.70 19.80 19.70 19.98 202,000 3,998,640 19.795 14.09 14.09 14.16 14.09 14.29 282,515 14.154 -0.91%
2016-10-05 0 19.88 19.74 19.88 19.26 20.00 122,000 2,421,800 19.851 14.21 14.11 14.21 13.77 14.30 170,628 14.193 0.20%
2016-10-04 0 19.84 19.80 19.84 19.24 19.84 300,000 5,889,880 19.633 14.19 14.16 14.19 13.76 14.19 419,577 14.038 2.59%
2016-10-03 0 19.34 19.26 19.34 19.14 19.36 162,000 3,123,200 19.279 13.83 13.77 13.83 13.69 13.84 226,572 13.785 1.58%
2016-09-30 0 19.04 19.04 19.14 19.04 19.70 526,500 10,150,060 19.278 13.61 13.61 13.69 13.61 14.09 736,358 13.784 -3.35%
2016-09-29 0 19.70 19.68 19.70 19.60 19.88 230,000 4,528,520 19.689 14.09 14.07 14.09 14.01 14.21 321,676 14.078 -0.91%
2016-09-28 0 19.88 19.78 19.88 19.70 19.88 202,000 4,001,600 19.810 14.21 14.14 14.21 14.09 14.21 282,515 14.164 0.20%
2016-09-27 0 19.84 19.78 19.84 19.60 19.84 360,000 7,104,760 19.735 14.19 14.14 14.19 14.01 14.19 503,493 14.111 0.81%
2016-09-26 0 19.68 19.60 19.70 19.44 20.15 651,000 12,871,860 19.772 14.07 14.01 14.09 13.90 14.41 910,482 14.137 -2.33%
2016-09-23 0 20.15 20.00 20.15 20.00 20.35 326,000 6,584,250 20.197 14.41 14.30 14.41 14.30 14.55 455,940 14.441 -0.74%
2016-09-22 0 20.30 20.25 20.30 20.10 20.65 1,178,000 23,952,300 20.333 14.51 14.48 14.51 14.37 14.76 1,647,539 14.538 1.25%
2016-09-21 0 20.05 20.05 20.10 20.00 20.20 720,000 14,480,500 20.112 14.34 14.34 14.37 14.30 14.44 1,006,985 14.380 -0.50%
2016-09-20 0 20.15 20.05 20.15 20.05 20.20 328,028 6,592,964 20.099 14.41 14.34 14.41 14.34 14.44 458,777 14.371 0.25%
2016-09-19 0 20.10 20.10 20.20 19.90 20.50 924,000 18,664,180 20.199 14.37 14.37 14.44 14.23 14.66 1,292,298 14.443 -1.47%
2016-09-15 0 20.40 20.15 20.40 19.66 20.40 472,108 9,509,170 20.142 14.59 14.41 14.59 14.06 14.59 660,286 14.402 2.82%
2016-09-14 0 19.84 19.80 19.86 19.62 19.96 266,000 5,279,520 19.848 14.19 14.16 14.20 14.03 14.27 372,025 14.191 0.40%
2016-09-13 0 19.76 19.70 19.80 19.68 20.75 622,000 12,468,300 20.045 14.13 14.09 14.16 14.07 14.84 869,923 14.333 -3.14%
2016-09-12 0 20.40 20.35 20.40 20.20 20.60 952,239 19,416,875 20.391 14.59 14.55 14.59 14.44 14.73 1,331,792 14.580 -1.69%
2016-09-09 0 20.75 20.75 20.80 19.94 20.85 2,863,162 59,088,738 20.638 14.84 14.84 14.87 14.26 14.91 4,004,391 14.756 3.49%
2016-09-08 0 20.05 20.05 20.15 19.96 20.30 668,000 13,437,198 20.116 14.34 14.34 14.41 14.27 14.51 934,258 14.383 -1.72%
2016-09-07 0 20.40 20.30 20.40 20.10 20.50 608,000 12,365,366 20.338 14.59 14.51 14.59 14.37 14.66 850,343 14.542 -0.24%
2016-09-06 0 20.45 20.35 20.45 20.20 20.55 1,108,000 22,617,150 20.413 14.62 14.55 14.62 14.44 14.69 1,549,638 14.595 0.25%
2016-09-05 0 20.40 20.20 20.40 19.92 20.45 1,547,000 31,190,860 20.162 14.59 14.44 14.59 14.24 14.62 2,163,619 14.416 2.10%
2016-09-02 0 19.98 19.90 20.05 19.86 20.20 1,768,000 35,296,460 19.964 14.29 14.23 14.34 14.20 14.44 2,472,708 14.274 0.00%
2016-09-01 0 19.98 19.94 19.98 19.82 20.05 1,764,000 35,221,160 19.967 14.29 14.26 14.29 14.17 14.34 2,467,113 14.276 1.22%
2016-08-31 0 19.74 19.74 20.10 19.32 20.10 2,743,000 54,249,004 19.777 14.11 14.11 14.37 13.81 14.37 3,836,333 14.141 0.82%
2016-08-30 0 19.58 19.46 19.58 19.36 19.60 1,340,000 26,110,720 19.486 14.00 13.91 14.00 13.84 14.01 1,874,111 13.932 1.24%
2016-08-29 0 19.34 19.30 19.34 19.18 19.38 586,000 11,319,940 19.317 13.83 13.80 13.83 13.71 13.86 819,574 13.812 0.52%
2016-08-26 0 19.24 19.24 19.32 18.94 19.34 694,000 13,368,540 19.263 13.76 13.76 13.81 13.54 13.83 970,622 13.773 1.16%
2016-08-25 0 19.02 18.94 19.02 18.94 19.12 343,000 6,524,200 19.021 13.60 13.54 13.60 13.54 13.67 479,717 13.600 0.53%
2016-08-24 0 18.92 18.92 19.04 18.92 19.18 729,000 13,875,900 19.034 13.53 13.53 13.61 13.53 13.71 1,019,572 13.610 -0.42%
2016-08-23 0 19.00 18.90 19.00 18.88 19.22 834,000 15,839,640 18.992 13.59 13.51 13.59 13.50 13.74 1,166,424 13.580 -0.11%
2016-08-22 0 19.02 18.96 19.02 18.88 19.28 1,348,000 25,655,800 19.032 13.60 13.56 13.60 13.50 13.79 1,885,300 13.608 0.63%
2016-08-19 0 18.90 18.80 18.90 18.76 19.18 1,448,800 27,450,184 18.947 13.51 13.44 13.51 13.41 13.71 2,026,278 13.547 -1.05%
2016-08-18 0 19.10 19.00 19.08 18.94 19.60 3,080,000 58,996,640 19.155 13.66 13.59 13.64 13.54 14.01 4,307,658 13.696 -3.92%
2016-08-17 0 19.88 19.86 19.90 19.84 20.40 530,600 10,597,646 19.973 14.21 14.20 14.23 14.19 14.59 742,092 14.281 -0.85%
2016-08-16 0 20.05 20.05 20.40 19.92 20.45 1,070,000 21,514,792 20.107 14.34 14.34 14.59 14.24 14.62 1,496,492 14.377 -2.20%
2016-08-15 0 20.50 20.40 20.50 19.46 20.65 1,271,000 25,369,800 19.961 14.66 14.59 14.66 13.91 14.76 1,777,608 14.272 4.70%
2016-08-12 0 19.58 19.56 19.64 19.50 19.90 410,000 8,062,840 19.665 14.00 13.99 14.04 13.94 14.23 573,422 14.061 0.00%
2016-08-11 0 19.58 19.58 19.64 19.36 19.80 504,000 9,907,240 19.657 14.00 14.00 14.04 13.84 14.16 704,890 14.055 1.03%
2016-08-10 0 19.38 19.36 19.44 19.38 19.82 480,106 9,379,382 19.536 13.86 13.84 13.90 13.86 14.17 671,472 13.968 -2.12%
2016-08-09 0 19.80 19.80 19.82 19.70 19.80 238,000 4,705,240 19.770 14.16 14.16 14.17 14.09 14.16 332,865 14.136 0.10%
2016-08-08 0 19.78 19.76 19.86 19.66 19.88 464,000 9,165,840 19.754 14.14 14.13 14.20 14.06 14.21 648,946 14.124 -0.20%
2016-08-05 0 19.82 19.74 19.82 19.12 19.84 838,000 16,467,200 19.651 14.17 14.11 14.17 13.67 14.19 1,172,019 14.050 2.16%
2016-08-04 0 19.40 19.40 19.46 19.14 19.52 402,000 7,767,120 19.321 13.87 13.87 13.91 13.69 13.96 562,233 13.815 0.73%
2016-08-03 0 19.26 19.26 19.28 18.88 19.28 626,000 11,935,640 19.067 13.77 13.77 13.79 13.50 13.79 875,518 13.633 -0.10%
2016-08-01 0 19.28 19.18 19.28 19.18 19.50 617,000 11,898,840 19.285 13.79 13.71 13.79 13.71 13.94 862,930 13.789 0.31%
2016-07-29 0 19.22 19.22 19.38 19.20 19.90 835,800 16,353,228 19.566 13.74 13.74 13.86 13.73 14.23 1,168,942 13.990 -1.64%
2016-07-28 0 19.54 19.54 19.66 19.40 19.66 588,000 11,490,720 19.542 13.97 13.97 14.06 13.87 14.06 822,371 13.973 0.10%
2016-07-27 0 19.52 19.40 19.52 19.16 19.88 686,000 13,352,920 19.465 13.96 13.87 13.96 13.70 14.21 959,433 13.918 -1.11%
2016-07-26 0 19.74 19.72 19.80 19.60 19.98 1,018,500 20,122,530 19.757 14.11 14.10 14.16 14.01 14.29 1,424,464 14.126 -1.10%
2016-07-25 0 19.96 19.96 19.98 19.70 20.00 392,000 7,775,080 19.834 14.27 14.27 14.29 14.09 14.30 548,247 14.182 1.22%
2016-07-22 0 19.72 19.66 19.72 19.62 20.00 324,000 6,411,800 19.790 14.10 14.06 14.10 14.03 14.30 453,143 14.150 -0.60%
2016-07-21 0 19.84 19.80 19.90 19.74 20.10 485,200 9,684,140 19.959 14.19 14.16 14.23 14.11 14.37 678,596 14.271 -0.20%
2016-07-20 0 19.88 19.82 19.88 19.60 19.92 418,000 8,310,160 19.881 14.21 14.17 14.21 14.01 14.24 584,611 14.215 0.30%
2016-07-19 0 19.82 19.80 19.90 19.70 20.30 632,000 12,623,080 19.973 14.17 14.16 14.23 14.09 14.51 883,909 14.281 -2.60%
2016-07-18 0 20.35 20.30 20.45 19.74 20.60 1,227,190 24,953,358 20.334 14.55 14.51 14.62 14.11 14.73 1,716,336 14.539 1.24%
2016-07-15 0 20.10 20.05 20.20 19.92 20.45 792,000 16,005,550 20.209 14.37 14.34 14.44 14.24 14.62 1,107,684 14.450 1.01%
2016-07-14 0 19.90 19.90 19.98 19.78 20.70 1,446,000 29,285,640 20.253 14.23 14.23 14.29 14.14 14.80 2,022,362 14.481 -1.73%
2016-07-13 0 20.25 20.15 20.25 19.98 20.40 1,084,000 21,917,120 20.219 14.48 14.41 14.48 14.29 14.59 1,516,072 14.457 -0.25%
2016-07-12 0 20.30 20.15 20.30 19.50 20.30 2,115,000 42,479,390 20.085 14.51 14.41 14.51 13.94 14.51 2,958,019 14.361 3.57%
2016-07-11 0 19.60 19.56 19.70 19.48 19.96 1,765,316 34,921,402 19.782 14.01 13.99 14.09 13.93 14.27 2,468,954 14.144 -0.20%
2016-07-08 0 19.64 19.64 19.68 19.32 19.84 1,140,051 22,418,441 19.664 14.04 14.04 14.07 13.81 14.19 1,594,464 14.060 -0.20%
2016-07-07 0 19.68 19.68 19.70 19.12 19.78 2,885,190 56,524,108 19.591 14.07 14.07 14.09 13.67 14.14 4,035,199 14.008 2.93%
2016-07-06 0 19.12 19.10 19.20 18.00 19.22 3,394,000 63,882,960 18.822 13.67 13.66 13.73 12.87 13.74 4,746,816 13.458 3.80%
2016-07-05 0 18.42 18.42 18.50 18.18 18.72 1,596,000 29,531,120 18.503 13.17 13.17 13.23 13.00 13.38 2,232,150 13.230 0.55%
2016-07-04 0 18.32 18.30 18.32 18.20 18.36 844,000 15,443,200 18.298 13.10 13.08 13.10 13.01 13.13 1,180,410 13.083 0.11%
2016-06-30 0 18.30 18.28 18.30 18.16 18.58 1,438,666 26,351,084 18.316 13.08 13.07 13.08 12.98 13.28 2,012,104 13.096 0.00%
2016-06-29 0 18.30 18.26 18.30 18.22 18.34 1,076,000 19,689,760 18.299 13.08 13.06 13.08 13.03 13.11 1,504,883 13.084 0.11%
2016-06-28 0 18.28 18.20 18.32 17.94 18.32 440,000 8,012,160 18.209 13.07 13.01 13.10 12.83 13.10 615,380 13.020 0.00%
2016-06-27 0 18.28 18.26 18.30 17.96 18.30 436,000 7,911,880 18.147 13.07 13.06 13.08 12.84 13.08 609,785 12.975 1.11%
2016-06-24 0 18.08 17.90 18.08 17.60 18.30 1,114,166 20,020,917 17.969 12.93 12.80 12.93 12.58 13.08 1,558,262 12.848 -1.20%
2016-06-23 0 18.30 18.28 18.30 18.06 18.40 1,962,000 35,898,160 18.297 13.08 13.07 13.08 12.91 13.16 2,744,034 13.082 1.10%
2016-06-22 0 18.10 18.02 18.10 17.88 18.16 346,000 6,239,880 18.034 12.94 12.88 12.94 12.78 12.98 483,912 12.895 0.44%
2016-06-21 0 18.02 17.94 18.04 17.90 18.06 312,000 5,608,800 17.977 12.88 12.83 12.90 12.80 12.91 436,360 12.854 -0.11%
2016-06-20 0 18.04 17.90 18.04 17.72 18.04 447,772 8,008,486 17.885 12.90 12.80 12.90 12.67 12.90 626,250 12.788 1.23%
2016-06-17 0 17.82 17.74 17.86 17.68 18.04 533,941 9,517,194 17.824 12.74 12.68 12.77 12.64 12.90 746,765 12.745 1.60%
2016-06-16 0 17.54 17.42 17.56 17.42 17.78 1,178,715 20,759,078 17.612 12.54 12.46 12.56 12.46 12.71 1,648,539 12.592 -0.90%
2016-06-15 0 17.70 17.66 17.70 17.52 17.80 718,000 12,704,340 17.694 12.66 12.63 12.66 12.53 12.73 1,004,188 12.651 0.91%
2016-06-14 0 17.54 17.48 17.62 17.40 17.62 1,250,000 21,886,276 17.509 12.54 12.50 12.60 12.44 12.60 1,748,238 12.519 0.34%
2016-06-13 0 17.48 17.42 17.48 17.40 17.74 1,124,000 19,724,220 17.548 12.50 12.46 12.50 12.44 12.68 1,572,016 12.547 -1.58%
2016-06-10 0 17.76 17.74 17.82 17.76 18.58 720,000 13,052,400 18.128 12.70 12.68 12.74 12.70 13.28 1,006,985 12.962 -4.41%
2016-06-08 0 18.58 18.50 18.58 18.50 18.72 700,000 13,036,480 18.624 13.28 13.23 13.28 13.23 13.38 979,013 13.316 0.11%
2016-06-07 0 18.56 18.54 18.58 18.34 18.68 862,000 15,956,920 18.512 13.27 13.26 13.28 13.11 13.36 1,205,585 13.236 0.76%
2016-06-06 0 18.42 18.40 18.42 18.28 18.60 592,000 10,893,200 18.401 13.17 13.16 13.17 13.07 13.30 827,966 13.157 0.11%
2016-06-03 0 18.40 18.38 18.40 17.92 18.62 2,506,000 46,106,480 18.398 13.16 13.14 13.16 12.81 13.31 3,504,867 13.155 2.22%
2016-06-02 0 18.00 17.88 18.00 17.50 18.00 1,914,000 33,889,560 17.706 12.87 12.78 12.87 12.51 12.87 2,676,902 12.660 3.09%
2016-06-01 0 17.46 17.46 17.52 17.42 17.68 276,000 4,841,920 17.543 12.48 12.48 12.53 12.46 12.64 386,011 12.543 -0.91%
2016-05-31 0 17.62 17.60 17.62 17.46 17.70 784,000 13,825,680 17.635 12.60 12.58 12.60 12.48 12.66 1,096,495 12.609 0.92%
2016-05-30 0 17.46 17.46 17.48 17.20 17.46 1,028,000 17,864,320 17.378 12.48 12.48 12.50 12.30 12.48 1,437,751 12.425 0.46%
2016-05-27 0 17.38 17.36 17.38 17.18 17.46 388,000 6,720,000 17.320 12.43 12.41 12.43 12.28 12.48 542,653 12.384 0.35%
2016-05-26 0 17.32 17.28 17.36 17.12 17.56 738,000 12,774,120 17.309 12.38 12.36 12.41 12.24 12.56 1,032,160 12.376 -0.35%
2016-05-25 0 17.38 17.38 17.44 17.32 17.66 676,000 11,792,000 17.444 12.43 12.43 12.47 12.38 12.63 945,447 12.472 -0.69%
2016-05-24 0 17.50 17.50 17.52 17.24 17.56 784,000 13,647,782 17.408 12.51 12.51 12.53 12.33 12.56 1,096,495 12.447 -0.34%
2016-05-23 0 17.56 17.58 17.62 17.42 17.68 743,000 13,087,720 17.615 12.56 12.57 12.60 12.46 12.64 1,039,153 12.595 -0.23%
2016-05-20 0 17.60 17.58 17.60 17.20 17.68 660,000 11,520,640 17.456 12.58 12.57 12.58 12.30 12.64 923,070 12.481 2.33%
2016-05-19 0 17.20 17.20 17.24 17.10 17.48 642,000 11,098,080 17.287 12.30 12.30 12.33 12.23 12.50 897,895 12.360 -1.38%
2016-05-18 0 17.44 17.36 17.44 17.20 17.50 672,232 11,651,081 17.332 12.47 12.41 12.47 12.30 12.51 940,177 12.392 -0.11%
2016-05-17 0 17.46 17.46 17.50 17.36 17.60 497,494 8,665,426 17.418 12.48 12.48 12.51 12.41 12.58 695,790 12.454 0.34%
2016-05-16 0 17.40 17.40 17.42 17.24 17.52 781,000 13,562,800 17.366 12.44 12.44 12.46 12.33 12.53 1,092,299 12.417 -0.34%
2016-05-13 0 17.46 17.46 17.52 17.40 17.70 602,000 10,539,060 17.507 12.48 12.48 12.53 12.44 12.66 841,951 12.517 -0.80%
2016-05-12 0 17.60 17.56 17.64 17.10 17.64 964,000 16,820,780 17.449 12.58 12.56 12.61 12.23 12.61 1,348,241 12.476 1.38%
2016-05-11 0 17.36 17.32 17.38 16.72 17.88 2,422,600 42,237,296 17.435 12.41 12.38 12.43 11.95 12.78 3,388,225 12.466 3.33%
2016-05-10 0 16.80 16.76 16.80 16.58 16.82 512,000 8,548,720 16.697 12.01 11.98 12.01 11.85 12.03 716,078 11.938 0.36%
2016-05-09 0 16.74 16.74 16.78 16.72 17.08 648,000 10,959,520 16.913 11.97 11.97 12.00 11.95 12.21 906,287 12.093 -0.95%
2016-05-06 0 16.90 16.90 16.94 16.90 17.66 994,000 17,069,840 17.173 12.08 12.08 12.11 12.08 12.63 1,390,199 12.279 -3.32%
2016-05-05 0 17.48 17.44 17.48 17.10 17.64 850,000 14,756,560 17.361 12.50 12.47 12.50 12.23 12.61 1,188,802 12.413 2.46%
2016-05-04 0 17.06 17.04 17.14 16.88 17.22 1,687,000 28,869,920 17.113 12.20 12.18 12.26 12.07 12.31 2,359,422 12.236 1.31%
2016-05-03 0 16.84 16.82 16.90 16.54 16.92 2,824,000 47,305,768 16.751 12.04 12.03 12.08 11.83 12.10 3,949,619 11.977 2.18%
2016-04-29 0 16.48 16.48 16.50 16.46 17.00 938,600 15,604,424 16.625 11.78 11.78 11.80 11.77 12.16 1,312,717 11.887 -2.49%
2016-04-28 0 16.90 16.90 16.92 16.80 17.34 450,792 7,679,864 17.036 12.08 12.08 12.10 12.01 12.40 630,473 12.181 0.36%
2016-04-27 0 16.84 16.80 16.88 16.52 16.86 443,400 7,425,556 16.747 12.04 12.01 12.07 11.81 12.05 620,135 11.974 1.45%
2016-04-26 0 16.60 16.60 16.68 16.34 17.20 1,900,200 31,514,080 16.585 11.87 11.87 11.93 11.68 12.30 2,657,601 11.858 -1.66%
2016-04-25 0 16.88 16.86 16.92 16.86 17.44 628,000 10,763,560 17.139 12.07 12.05 12.10 12.05 12.47 878,315 12.255 -2.76%
2016-04-22 0 17.36 17.36 17.38 17.18 17.46 604,300 10,455,720 17.302 12.41 12.41 12.43 12.28 12.48 845,168 12.371 0.12%
2016-04-21 0 17.34 17.30 17.34 17.28 17.56 582,000 10,123,560 17.394 12.40 12.37 12.40 12.36 12.56 813,980 12.437 -0.12%
2016-04-20 0 17.36 17.32 17.34 17.26 17.66 672,000 11,698,680 17.409 12.41 12.38 12.40 12.34 12.63 939,853 12.447 -1.81%
2016-04-19 0 17.68 17.64 17.70 17.42 17.70 708,000 12,448,940 17.583 12.64 12.61 12.66 12.46 12.66 990,202 12.572 1.14%
2016-04-18 0 17.48 17.40 17.48 17.40 17.62 336,208 5,876,768 17.480 12.50 12.44 12.50 12.44 12.60 470,217 12.498 -1.13%
2016-04-15 0 17.68 17.64 17.70 17.50 17.86 820,000 14,510,480 17.696 12.64 12.61 12.66 12.51 12.77 1,146,844 12.653 -0.79%
2016-04-14 0 17.82 17.80 17.82 17.68 17.96 1,070,000 19,076,460 17.828 12.74 12.73 12.74 12.64 12.84 1,496,492 12.747 0.56%
2016-04-13 0 17.72 17.66 17.72 17.50 17.96 1,719,000 30,483,140 17.733 12.67 12.63 12.67 12.51 12.84 2,404,177 12.679 1.26%
2016-04-12 0 17.50 17.46 17.54 17.48 17.66 820,000 14,350,620 17.501 12.51 12.48 12.54 12.50 12.63 1,146,844 12.513 0.00%
2016-04-11 0 17.50 17.50 17.58 17.46 17.70 662,000 11,630,760 17.569 12.51 12.51 12.57 12.48 12.66 925,867 12.562 0.69%
2016-04-08 0 17.38 17.38 17.44 17.34 17.56 292,000 5,078,520 17.392 12.43 12.43 12.47 12.40 12.56 408,388 12.436 -1.14%
2016-04-07 0 17.58 17.48 17.60 17.46 17.72 694,000 12,187,960 17.562 12.57 12.50 12.58 12.48 12.67 970,622 12.557 0.34%
2016-04-06 0 17.52 17.52 17.54 17.48 17.62 669,000 11,738,420 17.546 12.53 12.53 12.54 12.50 12.60 935,657 12.546 0.23%
2016-04-05 0 17.48 17.46 17.50 17.30 17.68 988,000 17,241,000 17.450 12.50 12.48 12.51 12.37 12.64 1,381,807 12.477 -1.13%
2016-04-01 0 17.68 17.74 17.76 17.40 17.90 1,164,000 20,441,320 17.561 12.64 12.68 12.70 12.44 12.80 1,627,959 12.556 0.91%
2016-03-31 0 17.52 17.56 17.58 17.38 17.68 1,762,729 30,841,195 17.496 12.53 12.56 12.57 12.43 12.64 2,465,336 12.510 0.11%
2016-03-30 0 17.50 17.44 17.54 17.26 17.54 1,586,000 27,549,900 17.371 12.51 12.47 12.54 12.34 12.54 2,218,164 12.420 1.16%
2016-03-29 0 17.30 17.30 17.32 16.44 17.46 2,829,788 48,705,958 17.212 12.37 12.37 12.38 11.75 12.48 3,957,714 12.307 0.46%
2016-03-24 0 17.22 17.20 17.22 16.88 17.22 1,601,100 27,388,558 17.106 12.31 12.30 12.31 12.07 12.31 2,239,283 12.231 0.70%
2016-03-23 0 17.10 17.10 17.12 17.06 17.68 1,912,000 33,240,520 17.385 12.23 12.23 12.24 12.20 12.64 2,674,105 12.431 -3.28%
2016-03-22 0 17.68 17.66 17.70 17.56 17.94 1,615,200 28,687,574 17.761 12.64 12.63 12.66 12.56 12.83 2,259,003 12.699 0.68%
2016-03-21 0 17.56 17.54 17.58 17.08 17.58 3,482,000 60,344,646 17.330 12.56 12.54 12.57 12.21 12.57 4,869,892 12.391 2.09%
2016-03-18 0 17.20 17.18 17.26 16.96 17.30 1,766,158 30,427,246 17.228 12.30 12.28 12.34 12.13 12.37 2,470,132 12.318 0.82%
2016-03-17 0 17.06 17.06 17.08 16.94 17.10 837,000 14,275,720 17.056 12.20 12.20 12.21 12.11 12.23 1,170,620 12.195 1.07%
2016-03-16 0 16.88 16.86 16.88 16.80 17.16 728,000 12,311,640 16.912 12.07 12.05 12.07 12.01 12.27 1,018,174 12.092 -1.97%
2016-03-15 0 17.22 17.20 17.28 17.12 17.28 488,000 8,400,160 17.213 12.31 12.30 12.36 12.24 12.36 682,512 12.308 -0.12%
2016-03-14 0 17.24 17.22 17.26 17.24 17.50 1,220,700 21,236,648 17.397 12.33 12.31 12.34 12.33 12.51 1,707,259 12.439 -0.12%
2016-03-11 0 17.26 17.18 17.28 17.00 17.26 584,233 10,018,527 17.148 12.34 12.28 12.36 12.16 12.34 817,103 12.261 1.29%
2016-03-10 0 17.04 17.00 17.06 17.00 17.28 764,000 13,093,600 17.138 12.18 12.16 12.20 12.16 12.36 1,068,523 12.254 -0.58%
2016-03-09 0 17.14 17.14 17.16 16.78 17.16 1,062,000 18,001,460 16.951 12.26 12.26 12.27 12.00 12.27 1,485,303 12.120 0.59%
2016-03-08 0 17.04 16.96 17.06 16.90 17.26 762,518 12,974,906 17.016 12.18 12.13 12.20 12.08 12.34 1,066,450 12.166 -0.58%
2016-03-07 0 17.14 17.12 17.14 17.10 17.36 1,540,000 26,440,076 17.169 12.26 12.24 12.26 12.23 12.41 2,153,829 12.276 0.00%
2016-03-04 0 17.14 17.08 17.14 16.92 17.20 1,184,000 20,213,360 17.072 12.26 12.21 12.26 12.10 12.30 1,655,931 12.207 0.82%
2016-03-03 0 17.00 16.96 17.00 16.74 17.26 1,590,000 26,982,760 16.970 12.16 12.13 12.16 11.97 12.34 2,223,759 12.134 0.59%
2016-03-02 0 16.90 16.80 16.90 16.46 16.98 1,376,000 23,072,624 16.768 12.08 12.01 12.08 11.77 12.14 1,924,460 11.989 3.55%
2016-03-01 0 16.32 16.26 16.32 15.98 16.46 907,000 14,633,862 16.134 11.67 11.63 11.67 11.43 11.77 1,268,521 11.536 0.74%
2016-02-29 0 16.20 16.16 16.18 16.08 16.88 614,000 9,953,880 16.212 11.58 11.55 11.57 11.50 12.07 858,734 11.591 -0.98%
2016-02-26 0 16.36 16.32 16.36 16.04 16.66 612,000 10,014,920 16.364 11.70 11.67 11.70 11.47 11.91 855,937 11.701 2.76%
2016-02-25 0 15.92 15.92 16.02 15.80 16.60 1,048,500 16,936,780 16.153 11.38 11.38 11.45 11.30 11.87 1,466,422 11.550 -4.10%
2016-02-24 0 16.60 16.60 16.70 16.60 16.98 240,415 4,018,327 16.714 11.87 11.87 11.94 11.87 12.14 336,242 11.951 -1.78%
2016-02-23 0 16.90 16.86 16.92 16.74 17.12 510,000 8,638,740 16.939 12.08 12.05 12.10 11.97 12.24 713,281 12.111 -0.47%
2016-02-22 0 16.98 16.98 17.02 16.82 17.06 486,000 8,233,480 16.941 12.14 12.14 12.17 12.03 12.20 679,715 12.113 1.19%
2016-02-19 0 16.78 16.70 16.80 16.42 16.82 876,000 14,592,720 16.658 12.00 11.94 12.01 11.74 12.03 1,225,165 11.911 0.96%
2016-02-18 0 16.62 16.62 16.66 16.40 16.70 1,916,007 31,731,316 16.561 11.88 11.88 11.91 11.73 11.94 2,679,709 11.841 2.34%
2016-02-17 0 16.24 16.22 16.36 16.10 16.42 743,506 12,099,011 16.273 11.61 11.60 11.70 11.51 11.74 1,039,860 11.635 -0.37%
2016-02-16 0 16.30 16.26 16.32 15.88 16.40 2,872,000 46,407,480 16.159 11.65 11.63 11.67 11.35 11.73 4,016,752 11.553 2.64%
2016-02-15 0 15.88 15.84 15.88 15.68 16.42 1,834,000 29,148,600 15.893 11.35 11.33 11.35 11.21 11.74 2,565,015 11.364 1.66%
2016-02-12 0 15.62 15.60 15.68 15.60 16.04 434,000 6,882,560 15.858 11.17 11.15 11.21 11.15 11.47 606,988 11.339 -2.50%
2016-02-11 0 16.02 16.02 16.04 15.96 16.40 838,000 13,450,680 16.051 11.45 11.45 11.47 11.41 11.73 1,172,019 11.477 -3.03%
2016-02-05 0 16.52 16.48 16.62 16.40 16.84 344,000 5,698,080 16.564 11.81 11.78 11.88 11.73 12.04 481,115 11.843 -0.36%
2016-02-04 0 16.58 16.50 16.58 16.46 16.86 428,000 7,096,360 16.580 11.85 11.80 11.85 11.77 12.05 598,597 11.855 -0.24%
2016-02-03 0 16.62 16.62 16.68 16.40 17.20 551,253 9,167,234 16.630 11.88 11.88 11.93 11.73 12.30 770,977 11.890 -2.69%
2016-02-02 0 17.08 17.02 17.08 17.00 17.30 460,500 7,895,214 17.145 12.21 12.17 12.21 12.16 12.37 644,051 12.259 0.23%
2016-02-01 0 17.04 16.90 17.12 16.90 17.20 792,000 13,506,240 17.053 12.18 12.08 12.24 12.08 12.30 1,107,684 12.193 -0.58%
2016-01-29 0 17.14 17.04 17.14 16.42 17.22 975,000 16,532,360 16.956 12.26 12.18 12.26 11.74 12.31 1,363,626 12.124 4.26%
2016-01-28 0 16.44 16.40 16.50 16.30 16.86 640,000 10,596,910 16.558 11.75 11.73 11.80 11.65 12.05 895,098 11.839 -2.38%
2016-01-27 0 16.84 16.80 16.86 16.60 17.10 373,000 6,282,280 16.843 12.04 12.01 12.05 11.87 12.23 521,674 12.043 0.24%
2016-01-26 0 16.80 16.74 16.84 16.46 17.22 1,153,000 19,623,290 17.019 12.01 11.97 12.04 11.77 12.31 1,612,575 12.169 -2.44%
2016-01-25 0 17.22 17.18 17.24 17.16 17.52 690,100 11,949,566 17.316 12.31 12.28 12.33 12.27 12.53 965,167 12.381 -0.23%
2016-01-22 0 17.26 17.20 17.22 17.02 17.70 1,848,100 31,898,602 17.260 12.34 12.30 12.31 12.17 12.66 2,584,735 12.341 0.35%
2016-01-21 0 17.20 17.12 17.20 17.16 18.38 1,177,253 20,785,461 17.656 12.30 12.24 12.30 12.27 13.14 1,646,495 12.624 -4.97%
2016-01-20 0 18.10 18.10 18.18 17.94 18.82 1,452,000 26,335,380 18.137 12.94 12.94 13.00 12.83 13.46 2,030,753 12.968 -4.44%
2016-01-19 0 18.94 18.90 19.00 18.42 19.24 1,154,745 21,628,172 18.730 13.54 13.51 13.59 13.17 13.76 1,615,015 13.392 1.28%
2016-01-18 0 18.70 18.66 18.70 18.40 18.96 1,076,000 20,082,360 18.664 13.37 13.34 13.37 13.16 13.56 1,504,883 13.345 -1.68%
2016-01-15 0 19.02 18.94 19.02 18.88 19.76 1,476,000 28,333,840 19.196 13.60 13.54 13.60 13.50 14.13 2,064,319 13.726 -0.11%
2016-01-14 0 19.04 19.00 19.04 18.54 19.08 1,502,996 28,204,025 18.765 13.61 13.59 13.61 13.26 13.64 2,102,076 13.417 0.42%
2016-01-13 0 18.96 18.90 18.96 18.88 19.24 718,000 13,710,400 19.095 13.56 13.51 13.56 13.50 13.76 1,004,188 13.653 0.00%
2016-01-12 0 18.96 18.90 18.96 18.86 19.28 1,150,300 21,939,016 19.072 13.56 13.51 13.56 13.49 13.79 1,608,799 13.637 1.07%
2016-01-11 0 18.76 18.76 18.80 18.76 19.84 2,276,000 43,486,020 19.106 13.41 13.41 13.44 13.41 14.19 3,183,192 13.661 -6.20%
2016-01-08 0 20.00 19.94 19.98 19.90 20.50 1,509,000 30,197,830 20.012 14.30 14.26 14.29 14.23 14.66 2,110,473 14.309 0.00%
2016-01-07 0 20.00 19.96 20.00 19.82 20.95 1,798,500 36,088,980 20.066 14.30 14.27 14.30 14.17 14.98 2,515,365 14.347 -5.66%
2016-01-06 0 21.20 21.15 21.25 21.05 21.55 396,797 8,412,245 21.200 15.16 15.12 15.19 15.05 15.41 554,956 15.158 -1.17%
2016-01-05 0 21.45 21.35 21.45 21.05 21.45 1,046,000 22,211,500 21.235 15.34 15.27 15.34 15.05 15.34 1,462,926 15.183 1.42%
2016-01-04 0 21.15 21.15 21.20 20.95 22.10 1,520,000 32,167,800 21.163 15.12 15.12 15.16 14.98 15.80 2,125,857 15.132 -3.64%
2015-12-31 0 21.95 21.65 22.40 21.50 22.50 1,250,000 27,450,300 21.960 15.69 15.48 16.02 15.37 16.09 1,748,238 15.702 1.62%
2015-12-30 0 21.60 21.45 21.60 21.45 21.75 268,000 5,798,400 21.636 15.44 15.34 15.44 15.34 15.55 374,822 15.470 0.23%
2015-12-29 0 21.55 21.50 21.65 21.20 21.70 706,000 15,177,450 21.498 15.41 15.37 15.48 15.16 15.52 987,405 15.371 1.41%
2015-12-28 0 21.25 21.25 21.30 21.15 21.80 478,000 10,300,100 21.548 15.19 15.19 15.23 15.12 15.59 668,526 15.407 -2.52%
2015-12-24 0 21.80 21.65 21.80 21.70 22.25 517,670 11,349,972 21.925 15.59 15.48 15.59 15.52 15.91 724,008 15.677 -1.13%
2015-12-23 0 22.05 22.00 22.05 21.90 22.60 1,458,500 32,421,075 22.229 15.77 15.73 15.77 15.66 16.16 2,039,844 15.894 -0.90%
2015-12-22 0 22.25 22.20 22.25 21.90 22.50 1,048,690 23,159,387 22.084 15.91 15.87 15.91 15.66 16.09 1,466,688 15.790 0.00%
2015-12-21 0 22.25 22.20 22.30 20.70 22.45 4,649,980 101,537,220 21.836 15.91 15.87 15.94 14.80 16.05 6,503,417 15.613 8.27%
2015-12-18 0 20.55 20.45 20.65 20.40 20.85 655,355 13,524,398 20.637 14.69 14.62 14.76 14.59 14.91 916,573 14.755 -0.96%
2015-12-17 0 20.75 20.70 20.80 20.25 20.80 1,552,000 31,781,800 20.478 14.84 14.80 14.87 14.48 14.87 2,170,612 14.642 2.72%
2015-12-16 0 20.20 20.15 20.25 20.10 20.40 550,000 11,119,350 20.217 14.44 14.41 14.48 14.37 14.59 769,225 14.455 1.00%
2015-12-15 0 20.00 20.00 20.05 20.00 20.30 640,000 12,920,050 20.188 14.30 14.30 14.34 14.30 14.51 895,098 14.434 -0.99%
2015-12-14 0 20.20 20.10 20.25 19.86 20.25 872,000 17,435,670 19.995 14.44 14.37 14.48 14.20 14.48 1,219,571 14.297 -0.25%
2015-12-11 0 20.25 20.20 20.25 20.10 20.60 3,522,000 71,671,900 20.350 14.48 14.44 14.48 14.37 14.73 4,925,835 14.550 -0.25%
2015-12-10 0 20.30 20.15 20.30 20.15 20.60 1,142,000 23,147,900 20.270 14.51 14.41 14.51 14.41 14.73 1,597,190 14.493 1.50%
2015-12-09 0 20.00 19.90 20.00 19.92 20.25 786,500 15,813,620 20.106 14.30 14.23 14.30 14.24 14.48 1,099,991 14.376 -0.99%
2015-12-08 0 20.20 20.10 20.20 19.74 20.25 764,000 15,299,190 20.025 14.44 14.37 14.44 14.11 14.48 1,068,523 14.318 0.00%
2015-12-07 0 20.20 20.10 20.20 19.68 20.20 828,000 16,558,260 19.998 14.44 14.37 14.44 14.07 14.44 1,158,033 14.299 1.71%
2015-12-04 0 19.86 19.82 19.92 19.80 20.20 578,000 11,498,008 19.893 14.20 14.17 14.24 14.16 14.44 808,385 14.223 -1.44%
2015-12-03 0 20.15 20.05 20.20 19.96 20.45 372,874 7,509,327 20.139 14.41 14.34 14.44 14.27 14.62 521,498 14.400 -1.47%
2015-12-02 0 20.45 20.40 20.55 19.88 20.55 1,288,000 26,117,600 20.278 14.62 14.59 14.69 14.21 14.69 1,801,384 14.499 4.55%
2015-12-01 1 - - - - - 0 0 - 13.99 - - - - 0 - 0.00%
2015-11-30 0 19.56 19.54 19.66 19.52 20.20 826,874 16,293,252 19.705 13.99 13.97 14.06 13.96 14.44 1,156,458 14.089 -1.71%
2015-11-27 0 19.90 19.86 19.94 19.84 20.40 1,176,000 23,573,830 20.046 14.23 14.20 14.26 14.19 14.59 1,644,742 14.333 -2.69%
2015-11-26 0 20.45 20.30 20.45 20.20 20.65 764,000 15,624,700 20.451 14.62 14.51 14.62 14.44 14.76 1,068,523 14.623 0.49%
2015-11-25 0 20.35 20.20 20.40 20.20 20.45 822,000 16,713,034 20.332 14.55 14.44 14.59 14.44 14.62 1,149,641 14.538 0.00%
2015-11-24 0 20.35 20.35 20.45 20.20 20.60 622,000 12,639,800 20.321 14.55 14.55 14.62 14.44 14.73 869,923 14.530 -0.73%
2015-11-23 0 20.50 20.35 20.55 20.30 20.70 708,000 14,538,700 20.535 14.66 14.55 14.69 14.51 14.80 990,202 14.683 -0.24%
2015-11-20 0 20.55 20.50 20.55 20.40 20.65 662,000 13,574,500 20.505 14.69 14.66 14.69 14.59 14.76 925,867 14.661 0.24%
2015-11-19 0 20.50 20.45 20.60 20.45 20.85 792,000 16,282,150 20.558 14.66 14.62 14.73 14.62 14.91 1,107,684 14.699 -0.24%
2015-11-18 0 20.55 20.50 20.65 20.50 20.95 662,000 13,721,500 20.727 14.69 14.66 14.76 14.66 14.98 925,867 14.820 -0.96%
2015-11-17 0 20.75 20.70 20.75 20.70 21.10 806,000 16,815,400 20.863 14.84 14.80 14.84 14.80 15.09 1,127,264 14.917 0.73%
2015-11-16 0 20.60 20.55 20.65 20.40 21.00 1,368,000 28,414,350 20.771 14.73 14.69 14.76 14.59 15.02 1,913,272 14.851 -0.72%
2015-11-13 0 20.75 20.70 20.75 20.65 20.90 916,000 18,970,150 20.710 14.84 14.80 14.84 14.76 14.94 1,281,109 14.808 -1.43%
2015-11-12 0 21.05 21.00 21.05 20.20 21.05 2,206,000 45,520,622 20.635 15.05 15.02 15.05 14.44 15.05 3,085,290 14.754 1.69%
2015-11-11 0 20.70 20.65 20.80 20.50 21.00 646,000 13,414,000 20.765 14.80 14.76 14.87 14.66 15.02 903,489 14.847 0.24%
2015-11-10 0 20.65 20.65 20.75 20.35 21.05 2,433,522 50,597,424 20.792 14.76 14.76 14.84 14.55 15.05 3,403,500 14.866 0.73%
2015-11-09 0 20.50 20.50 20.55 20.45 21.00 4,134,000 85,442,038 20.668 14.66 14.66 14.69 14.62 15.02 5,781,773 14.778 -3.30%
2015-11-06 0 21.20 21.15 21.20 21.10 21.30 728,000 15,435,700 21.203 15.16 15.12 15.16 15.09 15.23 1,018,174 15.160 -0.47%
2015-11-05 0 21.30 21.20 21.30 21.10 21.35 1,504,000 31,974,500 21.260 15.23 15.16 15.23 15.09 15.27 2,103,480 15.201 0.47%
2015-11-04 0 21.20 21.20 21.25 21.00 21.50 1,912,000 40,680,500 21.276 15.16 15.16 15.19 15.02 15.37 2,674,105 15.213 0.00%
2015-11-03 0 21.20 21.15 21.20 21.15 21.80 880,838 18,895,083 21.451 15.16 15.12 15.16 15.12 15.59 1,231,932 15.338 -2.53%
2015-11-02 0 21.75 21.70 21.75 21.55 22.05 574,000 12,497,800 21.773 15.55 15.52 15.55 15.41 15.77 802,791 15.568 -0.68%
2015-10-30 0 21.90 21.90 22.05 21.55 22.25 1,852,000 40,593,494 21.919 15.66 15.66 15.77 15.41 15.91 2,590,189 15.672 1.86%
2015-10-29 0 21.50 21.50 21.65 21.50 21.90 476,000 10,300,600 21.640 15.37 15.37 15.48 15.37 15.66 665,729 15.473 -0.92%
2015-10-28 0 21.70 21.55 21.70 21.50 21.85 497,000 10,750,900 21.632 15.52 15.41 15.52 15.37 15.62 695,099 15.467 -0.46%
2015-10-27 0 21.80 21.65 21.85 21.55 21.85 428,000 9,298,366 21.725 15.59 15.48 15.62 15.41 15.62 598,597 15.534 0.23%
2015-10-26 0 21.75 21.70 21.85 21.70 22.40 880,000 19,282,900 21.912 15.55 15.52 15.62 15.52 16.02 1,230,760 15.667 -1.36%
2015-10-23 0 22.05 22.00 22.15 21.80 22.30 920,000 20,270,350 22.033 15.77 15.73 15.84 15.59 15.94 1,286,703 15.754 0.46%
2015-10-22 0 21.95 21.80 22.00 21.25 22.00 1,059,600 23,025,310 21.730 15.69 15.59 15.73 15.19 15.73 1,481,946 15.537 1.15%
2015-10-20 0 21.70 21.60 21.70 21.60 21.90 454,800 9,861,840 21.684 15.52 15.44 15.52 15.44 15.66 636,079 15.504 -1.14%
2015-10-19 0 21.95 21.75 21.90 21.60 22.25 814,000 17,859,700 21.941 15.69 15.55 15.66 15.44 15.91 1,138,453 15.688 1.86%
2015-10-16 0 21.55 21.55 21.75 21.45 22.05 1,096,000 23,742,754 21.663 15.41 15.41 15.55 15.34 15.77 1,532,855 15.489 -0.46%
2015-10-15 0 21.65 21.60 21.70 21.20 21.75 524,000 11,296,500 21.558 15.48 15.44 15.52 15.16 15.55 732,861 15.414 1.88%
2015-10-14 0 21.25 21.20 21.45 21.25 21.55 733,525 15,692,235 21.393 15.19 15.16 15.34 15.19 15.41 1,025,901 15.296 -2.07%
2015-10-13 0 21.70 21.55 21.65 21.25 21.80 600,000 12,932,400 21.554 15.52 15.41 15.48 15.19 15.59 839,154 15.411 0.00%
2015-10-12 0 21.70 21.60 21.75 21.60 21.90 1,068,000 23,234,900 21.756 15.52 15.44 15.55 15.44 15.66 1,493,695 15.555 0.70%
2015-10-09 0 21.55 21.45 21.65 21.45 21.95 1,068,002 23,108,601 21.637 15.41 15.34 15.48 15.34 15.69 1,493,697 15.471 0.00%
2015-10-08 0 21.55 21.55 21.65 21.40 22.45 2,511,200 54,169,910 21.571 15.41 15.41 15.48 15.30 16.05 3,512,140 15.424 -2.49%
2015-10-07 0 22.10 22.05 22.10 21.00 22.15 2,322,000 50,228,600 21.632 15.80 15.77 15.80 15.02 15.84 3,247,527 15.467 2.79%
2015-10-06 0 21.50 21.40 21.50 21.20 21.95 2,739,000 59,324,686 21.659 15.37 15.30 15.37 15.16 15.69 3,830,739 15.486 4.88%
2015-10-05 0 20.50 20.30 20.50 20.20 20.65 268,000 5,469,700 20.409 14.66 14.51 14.66 14.44 14.76 374,822 14.593 1.99%
2015-10-02 0 20.10 20.05 20.10 19.92 20.50 348,400 7,024,580 20.162 14.37 14.34 14.37 14.24 14.66 487,269 14.416 1.01%
2015-09-30 0 19.90 19.72 20.05 19.54 20.05 1,204,138 23,839,303 19.798 14.23 14.10 14.34 13.97 14.34 1,684,096 14.156 1.43%
2015-09-29 0 19.62 19.60 19.62 19.48 19.98 602,000 11,836,880 19.663 14.03 14.01 14.03 13.93 14.29 841,951 14.059 -3.11%
2015-09-25 0 20.25 20.15 20.30 19.72 20.30 705,000 14,105,840 20.008 14.48 14.41 14.51 14.10 14.51 986,006 14.306 1.66%
2015-09-24 0 19.92 19.78 19.96 19.72 20.10 525,066 10,420,054 19.845 14.24 14.14 14.27 14.10 14.37 734,352 14.189 1.01%
2015-09-23 0 19.72 19.70 19.74 19.54 20.25 830,600 16,483,556 19.845 14.10 14.09 14.11 13.97 14.48 1,161,669 14.190 -3.10%
2015-09-22 0 20.35 20.25 20.40 20.15 20.60 756,000 15,453,100 20.441 14.55 14.48 14.59 14.41 14.73 1,057,334 14.615 0.99%
2015-09-21 0 20.15 20.15 20.35 20.00 20.40 683,328 13,806,580 20.205 14.41 14.41 14.55 14.30 14.59 955,696 14.447 -0.98%
2015-09-18 0 20.35 20.20 20.45 19.96 20.55 457,535 9,307,073 20.342 14.55 14.44 14.62 14.27 14.69 639,904 14.544 0.74%
2015-09-17 0 20.20 20.05 20.20 19.94 20.50 1,144,400 23,181,728 20.257 14.44 14.34 14.44 14.26 14.66 1,600,547 14.484 1.00%
2015-09-16 0 20.00 19.88 20.05 19.16 20.30 1,336,328 26,461,606 19.802 14.30 14.21 14.34 13.70 14.51 1,868,975 14.158 4.71%
2015-09-15 0 19.10 19.08 19.20 19.04 19.38 478,000 9,171,720 19.188 13.66 13.64 13.73 13.61 13.86 668,526 13.719 -0.21%
2015-09-14 0 19.14 19.06 19.16 19.04 19.80 790,000 15,295,160 19.361 13.69 13.63 13.70 13.61 14.16 1,104,886 13.843 -2.15%
2015-09-11 0 19.56 19.48 19.56 19.32 19.84 872,000 17,043,800 19.546 13.99 13.93 13.99 13.81 14.19 1,219,571 13.975 0.93%
2015-09-10 0 19.38 19.22 19.40 18.80 19.48 1,020,000 19,492,320 19.110 13.86 13.74 13.87 13.44 13.93 1,426,562 13.664 -0.72%
2015-09-09 0 19.52 19.52 19.54 19.20 19.70 1,771,104 34,503,629 19.481 13.96 13.96 13.97 13.73 14.09 2,477,049 13.929 1.46%
2015-09-08 0 19.24 19.14 19.26 18.28 19.36 1,139,000 21,391,440 18.781 13.76 13.69 13.77 13.07 13.84 1,592,994 13.428 5.83%
2015-09-07 0 18.18 18.16 18.24 18.10 18.46 1,164,500 21,241,728 18.241 13.00 12.98 13.04 12.94 13.20 1,628,658 13.042 1.56%
2015-09-04 0 17.90 17.86 17.88 17.84 18.36 996,133 17,954,140 18.024 12.80 12.77 12.78 12.76 13.13 1,393,182 12.887 -1.65%
2015-09-02 0 18.20 18.14 18.20 17.68 18.58 1,045,986 19,005,923 18.170 13.01 12.97 13.01 12.64 13.28 1,462,906 12.992 -0.33%
2015-09-01 0 18.26 18.26 18.30 18.24 19.00 1,592,000 29,525,960 18.546 13.06 13.06 13.08 13.04 13.59 2,226,556 13.261 -2.87%
2015-08-31 0 18.80 19.08 19.12 18.26 19.44 1,235,104 23,211,531 18.793 13.44 13.64 13.67 13.06 13.90 1,727,405 13.437 -2.59%
2015-08-28 0 19.30 19.30 19.42 19.20 19.76 1,836,880 35,765,954 19.471 13.80 13.80 13.89 13.73 14.13 2,569,043 13.922 1.79%
2015-08-27 0 18.96 18.94 18.96 18.10 19.18 1,752,000 32,591,440 18.602 13.56 13.54 13.56 12.94 13.71 2,450,330 13.301 6.76%
2015-08-26 0 17.76 17.72 17.76 17.50 18.80 4,044,208 73,250,213 18.112 12.70 12.67 12.70 12.51 13.44 5,656,190 12.950 -2.84%
2015-08-25 0 18.28 18.14 18.28 17.80 18.70 4,154,484 75,887,446 18.266 13.07 12.97 13.07 12.73 13.37 5,810,421 13.061 1.22%
2015-08-24 0 18.06 17.94 17.96 17.80 19.48 5,989,536 108,884,432 18.179 12.91 12.83 12.84 12.73 13.93 8,376,907 12.998 -9.25%
2015-08-21 0 19.90 19.90 19.94 19.90 20.90 3,913,000 79,265,400 20.257 14.23 14.23 14.26 14.23 14.94 5,472,684 14.484 -5.01%
2015-08-20 0 20.95 20.90 21.05 20.80 22.15 4,009,000 85,173,340 21.246 14.98 14.94 15.05 14.87 15.84 5,606,949 15.191 -5.20%
2015-08-19 0 22.10 22.05 22.20 21.20 22.85 4,531,104 99,797,437 22.025 15.80 15.77 15.87 15.16 16.34 6,337,158 15.748 -1.56%
2015-08-18 0 22.45 22.45 22.55 21.90 24.60 6,543,456 150,752,294 23.039 16.05 16.05 16.12 15.66 17.59 9,151,615 16.473 -6.26%
2015-08-17 0 23.95 23.90 23.95 21.55 24.15 8,203,600 189,933,590 23.152 17.12 17.09 17.12 15.41 17.27 11,473,476 16.554 14.87%
2015-08-14 0 20.85 20.85 21.10 20.80 21.30 1,070,000 22,392,688 20.928 14.91 14.91 15.09 14.87 15.23 1,496,492 14.963 -1.18%
2015-08-13 0 21.10 20.95 21.20 20.55 21.40 501,000 10,517,920 20.994 15.09 14.98 15.16 14.69 15.30 700,694 15.011 -0.24%
2015-08-12 0 21.15 21.05 21.15 20.90 21.90 1,536,000 32,549,440 21.191 15.12 15.05 15.12 14.94 15.66 2,148,235 15.152 -2.31%
2015-08-11 0 21.65 21.60 21.65 21.60 22.55 1,952,000 42,997,700 22.028 15.48 15.44 15.48 15.44 16.12 2,730,048 15.750 -1.59%
2015-08-10 0 22.00 21.90 22.00 21.05 22.20 2,084,000 45,472,900 21.820 15.73 15.66 15.73 15.05 15.87 2,914,662 15.601 3.77%
2015-08-07 0 21.20 21.20 21.30 20.75 21.50 927,100 19,741,100 21.293 15.16 15.16 15.23 14.84 15.37 1,296,633 15.225 0.71%
2015-08-06 0 21.05 21.05 21.25 20.95 21.90 804,000 17,102,200 21.271 15.05 15.05 15.19 14.98 15.66 1,124,467 15.209 -1.41%
2015-08-05 0 21.35 21.35 21.45 20.80 21.60 927,500 19,898,200 21.454 15.27 15.27 15.34 14.87 15.44 1,297,193 15.339 1.67%
2015-08-04 0 21.00 21.00 21.05 20.50 21.45 1,082,000 22,855,350 21.123 15.02 15.02 15.05 14.66 15.34 1,513,275 15.103 0.48%
2015-08-03 0 20.90 20.85 21.05 20.85 21.45 901,300 18,979,680 21.058 14.94 14.91 15.05 14.91 15.34 1,260,550 15.057 -1.65%
2015-07-31 0 21.25 21.25 21.30 21.05 21.70 661,801 14,114,581 21.328 15.19 15.19 15.23 15.05 15.52 925,589 15.249 -0.21%
2015-07-30 0 21.65 21.30 21.65 21.20 21.85 940,000 20,212,650 21.503 15.23 14.98 15.23 14.91 15.37 1,336,598 15.122 0.46%
2015-07-29 0 21.55 21.50 21.65 20.90 21.95 1,696,080 36,119,291 21.296 15.16 15.12 15.23 14.70 15.44 2,411,677 14.977 1.89%
2015-07-28 0 21.15 20.85 21.15 20.90 21.95 4,946,000 105,234,800 21.277 14.87 14.66 14.87 14.70 15.44 7,032,779 14.963 0.95%
2015-07-27 0 20.95 20.90 20.95 20.85 22.90 5,552,000 119,435,750 21.512 14.73 14.70 14.73 14.66 16.11 7,894,457 15.129 -7.91%
2015-07-24 0 22.75 22.70 22.75 22.55 23.20 1,124,000 25,702,000 22.867 16.00 15.96 16.00 15.86 16.32 1,598,230 16.082 -0.22%
2015-07-23 0 22.80 22.70 22.90 22.65 23.20 1,602,800 36,716,350 22.908 16.03 15.96 16.11 15.93 16.32 2,279,041 16.110 0.66%
2015-07-22 0 22.65 22.50 22.75 22.05 22.90 2,732,000 61,523,900 22.520 15.93 15.82 16.00 15.51 16.11 3,884,665 15.838 1.34%
2015-07-21 0 22.35 22.25 22.35 21.75 22.95 7,224,000 160,770,750 22.255 15.72 15.65 15.72 15.30 16.14 10,271,895 15.652 -2.40%
2015-07-20 0 22.90 22.90 22.95 22.85 24.55 3,012,000 69,940,402 23.221 16.11 16.11 16.14 16.07 17.27 4,282,800 16.331 -6.53%
2015-07-17 0 24.50 24.50 24.55 22.95 24.55 2,297,200 55,310,660 24.077 17.23 17.23 17.27 16.14 17.27 3,266,417 16.933 4.93%
2015-07-16 0 23.35 23.20 23.50 22.30 23.75 2,117,497 48,802,171 23.047 16.42 16.32 16.53 15.68 16.70 3,010,895 16.209 1.74%
2015-07-15 0 22.95 22.95 23.00 22.50 23.90 3,281,172 76,220,840 23.230 16.14 16.14 16.18 15.82 16.81 4,665,539 16.337 -2.55%
2015-07-14 0 23.55 23.55 23.60 23.35 26.00 4,870,364 118,424,368 24.315 16.56 16.56 16.60 16.42 18.29 6,925,231 17.100 -8.01%
2015-07-13 0 25.60 25.50 25.60 24.55 26.10 1,790,216 45,559,179 25.449 18.00 17.93 18.00 17.27 18.36 2,545,530 17.898 1.39%
2015-07-10 0 25.25 25.00 25.25 23.75 25.70 3,060,000 76,641,300 25.046 17.76 17.58 17.76 16.70 18.07 4,351,052 17.614 6.32%
2015-07-09 0 23.75 23.65 24.00 19.82 24.80 5,458,800 129,196,210 23.668 16.70 16.63 16.88 13.94 17.44 7,761,935 16.645 16.42%
2015-07-08 0 20.40 20.35 20.70 19.28 22.20 4,875,664 100,604,980 20.634 14.35 14.31 14.56 13.56 15.61 6,932,767 14.512 -10.72%
2015-07-07 0 22.85 22.80 22.85 22.40 25.15 4,384,235 100,933,981 23.022 16.07 16.03 16.07 15.75 17.69 6,233,998 16.191 -6.16%
2015-07-06 0 24.35 24.35 24.45 22.85 28.00 6,781,900 162,771,330 24.001 17.12 17.12 17.20 16.07 19.69 9,643,267 16.879 -9.14%
2015-07-03 0 26.80 26.80 26.90 25.80 28.00 2,229,000 59,817,500 26.836 18.85 18.85 18.92 18.14 19.69 3,169,443 18.873 -3.60%
2015-07-02 0 27.80 27.60 27.80 27.20 28.35 1,778,000 49,137,800 27.637 19.55 19.41 19.55 19.13 19.94 2,528,160 19.436 -2.80%
2015-06-30 0 28.60 28.25 28.70 26.30 28.70 2,038,500 57,097,475 28.010 20.11 19.87 20.18 18.50 20.18 2,898,568 19.699 5.93%
2015-06-29 0 27.00 26.95 27.00 25.60 28.35 1,602,000 43,269,500 27.010 18.99 18.95 18.99 18.00 19.94 2,277,904 18.995 -4.09%
2015-06-26 0 28.15 27.95 28.20 27.60 29.10 1,744,000 49,344,050 28.294 19.80 19.66 19.83 19.41 20.47 2,479,815 19.898 -3.60%
2015-06-25 0 29.20 29.15 29.20 29.00 29.80 811,000 23,791,000 29.335 20.54 20.50 20.54 20.40 20.96 1,153,171 20.631 -2.34%
2015-06-24 0 29.90 29.80 29.90 29.40 30.05 2,343,500 69,883,750 29.820 21.03 20.96 21.03 20.68 21.13 3,332,252 20.972 0.34%
2015-06-23 0 29.80 29.80 29.85 29.05 29.90 2,028,000 60,157,200 29.663 20.96 20.96 20.99 20.43 21.03 2,883,638 20.862 0.51%
2015-06-22 0 29.65 29.50 29.65 28.90 29.70 512,000 14,988,500 29.274 20.85 20.75 20.85 20.32 20.89 728,019 20.588 1.72%
2015-06-19 0 29.15 29.00 29.20 28.95 30.55 860,508 25,476,189 29.606 20.50 20.40 20.54 20.36 21.49 1,223,567 20.821 -1.85%
2015-06-18 0 29.70 29.65 29.80 29.45 30.00 626,000 18,605,600 29.721 20.89 20.85 20.96 20.71 21.10 890,117 20.902 0.00%
2015-06-17 0 29.70 29.65 29.70 29.65 30.65 1,767,000 53,025,374 30.009 20.89 20.85 20.89 20.85 21.56 2,512,519 21.104 -2.46%
2015-06-16 0 30.45 30.40 30.45 30.25 31.00 720,000 22,021,200 30.585 21.41 21.38 21.41 21.27 21.80 1,023,777 21.510 -0.65%
2015-06-15 0 30.65 30.60 30.65 30.60 31.55 744,000 23,118,200 31.073 21.56 21.52 21.56 21.52 22.19 1,057,903 21.853 -2.08%
2015-06-12 0 31.30 31.25 31.45 30.00 31.45 1,758,000 54,079,708 30.762 22.01 21.98 22.12 21.10 22.12 2,499,722 21.634 3.47%
2015-06-11 0 30.25 30.20 30.30 29.85 30.80 1,472,000 44,457,350 30.202 21.27 21.24 21.31 20.99 21.66 2,093,055 21.240 -0.17%
2015-06-10 0 30.30 30.25 30.50 29.40 31.10 1,444,000 43,915,800 30.413 21.31 21.27 21.45 20.68 21.87 2,053,241 21.389 0.50%
2015-06-09 0 30.15 30.05 30.20 29.60 31.05 2,415,200 72,793,780 30.140 21.20 21.13 21.24 20.82 21.84 3,434,203 21.197 -2.43%
2015-06-08 0 30.90 30.95 31.10 30.65 31.15 1,537,000 47,420,700 30.853 21.73 21.77 21.87 21.56 21.91 2,185,479 21.698 -0.64%
2015-06-05 0 31.10 30.95 31.15 30.75 31.90 1,085,000 33,689,200 31.050 21.87 21.77 21.91 21.63 22.43 1,542,775 21.837 -2.51%
2015-06-04 0 31.90 31.75 32.00 30.70 32.25 1,534,000 48,233,700 31.443 22.43 22.33 22.50 21.59 22.68 2,181,214 22.113 0.63%
2015-06-03 0 31.70 31.70 31.80 31.60 32.65 2,348,000 75,491,100 32.151 22.29 22.29 22.36 22.22 22.96 3,338,650 22.611 -0.63%
2015-06-02 0 31.90 31.85 31.90 31.75 33.95 1,914,000 62,130,700 32.461 22.43 22.40 22.43 22.33 23.88 2,721,540 22.829 -3.63%
2015-06-01 0 33.10 33.05 33.20 32.60 33.80 3,078,000 101,755,000 33.059 23.28 23.24 23.35 22.93 23.77 4,376,646 23.250 2.48%
2015-05-29 0 32.30 32.30 32.35 31.05 33.00 3,036,000 97,931,800 32.257 22.72 22.72 22.75 21.84 23.21 4,316,926 22.686 3.53%
2015-05-28 0 31.20 31.15 31.35 30.60 32.50 3,524,000 110,600,250 31.385 21.94 21.91 22.05 21.52 22.86 5,010,819 22.072 -2.50%
2015-05-27 0 32.00 32.00 32.10 31.45 32.75 1,791,400 57,039,170 31.841 22.50 22.50 22.58 22.12 23.03 2,547,214 22.393 -1.84%
2015-05-26 0 32.60 32.35 32.60 31.35 32.75 3,356,239 108,192,153 32.236 22.93 22.75 22.93 22.05 23.03 4,772,278 22.671 5.50%
2015-05-22 0 30.90 30.80 31.05 30.35 31.50 1,484,000 45,802,800 30.864 21.73 21.66 21.84 21.34 22.15 2,110,118 21.706 -0.32%
2015-05-21 0 31.00 30.95 31.00 29.80 31.35 2,816,000 86,254,200 30.630 21.80 21.77 21.80 20.96 22.05 4,004,105 21.541 2.65%
2015-05-20 0 30.20 30.10 30.20 29.65 30.40 2,417,800 72,709,080 30.072 21.24 21.17 21.24 20.85 21.38 3,437,900 21.149 0.33%
2015-05-19 0 30.10 30.00 30.05 29.25 30.10 2,056,867 61,273,623 29.790 21.17 21.10 21.13 20.57 21.17 2,924,685 20.951 1.52%
2015-05-18 0 29.65 29.60 29.70 29.15 30.15 1,607,000 47,340,600 29.459 20.85 20.82 20.89 20.50 21.20 2,285,013 20.718 -1.17%
2015-05-15 0 30.00 30.00 30.10 29.30 30.20 1,372,000 40,681,800 29.651 21.10 21.10 21.17 20.61 21.24 1,950,864 20.853 0.67%
2015-05-14 0 29.80 29.80 30.00 29.80 30.50 2,110,000 63,613,700 30.149 20.96 20.96 21.10 20.96 21.45 3,000,235 21.203 -0.33%
2015-05-13 0 29.90 29.85 29.90 29.35 30.10 1,876,000 55,781,800 29.734 21.03 20.99 21.03 20.64 21.17 2,667,508 20.912 0.67%
2015-05-12 0 29.70 29.70 29.80 29.65 30.50 1,953,217 58,737,184 30.072 20.89 20.89 20.96 20.85 21.45 2,777,303 21.149 -2.14%
2015-05-11 0 30.35 30.25 30.30 29.50 30.50 2,838,000 85,091,900 29.983 21.34 21.27 21.31 20.75 21.45 4,035,387 21.086 3.94%
2015-05-08 0 29.20 29.15 29.20 29.00 29.80 2,523,900 73,982,905 29.313 20.54 20.50 20.54 20.40 20.96 3,588,765 20.615 1.92%
2015-05-07 0 28.65 28.65 28.75 28.10 29.45 3,312,000 94,710,050 28.596 20.15 20.15 20.22 19.76 20.71 4,709,374 20.111 -2.05%
2015-05-06 0 29.25 29.00 29.25 28.60 30.50 2,534,000 74,770,800 29.507 20.57 20.40 20.57 20.11 21.45 3,603,126 20.752 -2.01%
2015-05-05 0 29.85 29.80 29.85 29.60 30.75 2,561,000 77,459,650 30.246 20.99 20.96 20.99 20.82 21.63 3,641,518 21.271 0.17%
2015-05-04 0 29.80 29.65 29.85 29.30 30.20 1,588,700 47,194,825 29.707 20.96 20.85 20.99 20.61 21.24 2,258,992 20.892 0.34%
2015-04-30 0 29.70 29.70 29.80 29.55 30.10 1,968,262 58,581,842 29.763 20.89 20.89 20.96 20.78 21.17 2,798,696 20.932 -1.00%
2015-04-29 0 30.00 29.95 30.05 29.55 30.30 3,222,529 96,516,247 29.950 21.10 21.06 21.13 20.78 21.31 4,582,154 21.064 -1.32%
2015-04-28 0 30.40 30.40 30.45 30.35 32.25 4,941,200 151,813,040 30.724 21.38 21.38 21.41 21.34 22.68 7,025,953 21.607 -4.70%
2015-04-27 0 31.90 31.75 32.15 31.30 32.80 2,277,000 72,486,850 31.834 22.43 22.33 22.61 22.01 23.07 3,237,694 22.388 -0.16%
2015-04-24 0 31.95 31.70 31.95 31.10 32.45 1,881,900 59,801,125 31.777 22.47 22.29 22.47 21.87 22.82 2,675,897 22.348 -1.24%
2015-04-23 0 32.35 32.35 32.50 32.30 33.40 2,706,465 89,184,219 32.952 22.75 22.75 22.86 22.72 23.49 3,848,356 23.175 -0.46%
2015-04-22 0 32.50 32.50 32.75 31.90 33.50 4,903,000 159,533,150 32.538 22.86 22.86 23.03 22.43 23.56 6,971,636 22.883 -0.76%
2015-04-21 0 32.75 32.40 32.75 31.00 32.80 4,795,000 153,806,800 32.076 23.03 22.79 23.03 21.80 23.07 6,818,070 22.559 8.09%
2015-04-20 0 30.30 30.15 30.40 30.15 32.65 3,381,000 106,505,000 31.501 21.31 21.20 21.38 21.20 22.96 4,807,486 22.154 -3.19%
2015-04-17 0 31.30 31.30 31.45 31.20 33.95 4,303,300 140,274,560 32.597 22.01 22.01 22.12 21.94 23.88 6,118,915 22.925 -1.57%
2015-04-16 0 31.80 31.70 31.90 30.90 32.10 2,512,000 79,184,654 31.523 22.36 22.29 22.43 21.73 22.58 3,571,844 22.169 1.92%
2015-04-15 0 31.20 31.00 31.20 30.80 32.90 2,265,500 71,890,025 31.733 21.94 21.80 21.94 21.66 23.14 3,221,342 22.317 -3.41%
2015-04-14 0 32.30 32.10 32.35 32.00 34.10 3,277,000 107,354,600 32.760 22.72 22.58 22.75 22.50 23.98 4,659,607 23.039 -4.01%
2015-04-13 0 33.65 33.55 33.85 32.40 34.00 4,166,645 138,625,328 33.270 23.67 23.59 23.81 22.79 23.91 5,924,604 23.398 3.70%
2015-04-10 0 32.45 32.40 32.45 30.50 32.55 7,511,735 238,241,574 31.716 22.82 22.79 22.82 21.45 22.89 10,681,029 22.305 1.41%
2015-04-09 0 32.00 31.70 32.50 30.05 32.50 13,624,300 427,389,959 31.370 22.50 22.29 22.86 21.13 22.86 19,372,561 22.062 8.66%
2015-04-08 0 29.45 29.35 29.65 29.00 30.30 11,657,300 345,696,040 29.655 20.71 20.64 20.85 20.40 21.31 16,575,659 20.856 2.43%
2015-04-02 0 28.75 28.70 28.75 27.30 29.00 5,817,700 164,374,010 28.254 20.22 20.18 20.22 19.20 20.40 8,272,260 19.871 4.74%
2015-04-01 0 27.45 27.40 27.45 26.70 27.60 2,919,212 79,698,641 27.301 19.30 19.27 19.30 18.78 19.41 4,150,864 19.200 2.81%
2015-03-31 0 26.70 26.70 26.90 26.70 28.00 2,440,000 66,085,700 27.084 18.78 18.78 18.92 18.78 19.69 3,469,466 19.048 -3.26%
2015-03-30 0 27.60 27.60 27.65 26.20 27.80 5,042,000 137,334,250 27.238 19.41 19.41 19.45 18.43 19.55 7,169,282 19.156 7.39%
2015-03-27 0 25.70 25.60 25.70 25.20 26.10 2,088,000 53,427,300 25.588 18.07 18.00 18.07 17.72 18.36 2,968,953 17.995 0.00%
2015-03-26 0 25.70 25.70 25.75 25.50 26.10 1,138,000 29,391,650 25.827 18.07 18.07 18.11 17.93 18.36 1,618,136 18.164 -0.19%
2015-03-25 0 25.75 25.75 25.85 24.90 26.00 3,254,900 83,054,625 25.517 18.11 18.11 18.18 17.51 18.29 4,628,183 17.945 2.79%
2015-03-24 0 25.05 25.00 25.20 24.95 25.40 975,000 24,509,500 25.138 17.62 17.58 17.72 17.55 17.86 1,386,365 17.679 -0.40%
2015-03-23 0 25.15 25.15 25.20 25.05 25.95 1,794,801 45,534,605 25.370 17.69 17.69 17.72 17.62 18.25 2,552,050 17.842 -2.14%
2015-03-20 0 25.70 25.55 25.80 25.55 26.25 1,698,000 43,815,500 25.804 18.07 17.97 18.14 17.97 18.46 2,414,407 18.148 -0.39%
2015-03-19 0 25.80 25.65 25.85 25.20 26.20 990,800 25,606,904 25.845 18.14 18.04 18.18 17.72 18.43 1,408,831 18.176 -0.77%
2015-03-18 0 26.00 25.80 26.10 24.90 26.20 3,069,313 79,140,051 25.784 18.29 18.14 18.36 17.51 18.43 4,364,294 18.134 3.59%
2015-03-17 1 - - - - - 0 0 - 17.65 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 17.65 - - - - 0 - 0.00%
2015-03-13 0 25.10 25.00 25.10 24.90 25.55 1,023,896 25,692,175 25.093 17.65 17.58 17.65 17.51 17.97 1,455,890 17.647 0.00%
2015-03-12 0 25.10 25.05 25.20 25.05 25.90 1,156,000 29,332,800 25.374 17.65 17.62 17.72 17.62 18.21 1,643,731 17.845 -1.57%
2015-03-11 0 25.50 25.40 25.60 25.30 26.00 976,000 25,043,000 25.659 17.93 17.86 18.00 17.79 18.29 1,387,786 18.045 0.39%
2015-03-10 0 25.40 25.30 25.45 25.30 26.30 2,401,567 61,644,638 25.669 17.86 17.79 17.90 17.79 18.50 3,414,818 18.052 -2.68%
2015-03-09 0 26.10 26.00 26.15 25.90 26.35 1,249,000 32,650,100 26.141 18.36 18.29 18.39 18.21 18.53 1,775,969 18.384 -0.38%
2015-03-06 0 26.20 26.15 26.25 25.95 26.35 726,874 19,031,067 26.182 18.43 18.39 18.46 18.25 18.53 1,033,551 18.413 0.00%
2015-03-05 0 26.20 25.95 26.20 25.90 26.35 900,000 23,482,800 26.092 18.43 18.25 18.43 18.21 18.53 1,279,721 18.350 -0.19%
2015-03-04 0 26.25 26.15 26.25 26.00 26.40 1,076,316 28,170,031 26.173 18.46 18.39 18.46 18.29 18.57 1,530,427 18.407 0.19%
2015-03-03 0 26.20 26.10 26.20 26.00 26.30 1,123,000 29,351,485 26.137 18.43 18.36 18.43 18.29 18.50 1,596,808 18.381 0.58%
2015-03-02 0 26.05 26.05 26.25 25.95 26.60 1,376,000 36,048,400 26.198 18.32 18.32 18.46 18.25 18.71 1,956,551 18.424 0.19%
2015-02-27 0 26.00 26.00 26.15 25.70 26.55 1,208,644 31,547,715 26.102 18.29 18.29 18.39 18.07 18.67 1,718,586 18.357 -1.33%
2015-02-26 0 26.35 26.35 26.40 26.30 26.90 1,241,505 32,889,207 26.491 18.53 18.53 18.57 18.50 18.92 1,765,311 18.631 -1.31%
2015-02-25 0 26.70 26.60 26.85 26.20 27.00 2,506,500 66,854,725 26.673 18.78 18.71 18.88 18.43 18.99 3,564,023 18.758 1.14%
2015-02-24 0 26.40 26.35 26.40 26.15 26.85 1,396,148 36,856,698 26.399 18.57 18.53 18.57 18.39 18.88 1,985,200 18.566 -0.75%
2015-02-23 0 26.60 26.60 26.70 26.35 26.75 1,072,000 28,426,550 26.517 18.71 18.71 18.78 18.53 18.81 1,524,290 18.649 -0.19%
2015-02-18 0 26.65 26.65 26.70 26.30 26.80 608,000 16,142,100 26.550 18.74 18.74 18.78 18.50 18.85 864,523 18.672 0.19%
2015-02-17 0 26.60 26.50 26.65 26.40 26.85 372,000 9,889,700 26.585 18.71 18.64 18.74 18.57 18.88 528,951 18.697 -0.37%
2015-02-16 0 26.70 26.70 26.80 26.50 26.95 849,266 22,702,812 26.732 18.78 18.78 18.85 18.64 18.95 1,207,582 18.800 0.75%
2015-02-13 0 26.50 26.50 26.55 26.25 26.65 808,000 21,417,000 26.506 18.64 18.64 18.67 18.46 18.74 1,148,905 18.641 0.19%
2015-02-12 0 26.45 26.40 26.55 26.30 26.70 510,000 13,452,100 26.377 18.60 18.57 18.67 18.50 18.78 725,175 18.550 0.19%
2015-02-11 0 26.40 26.40 26.45 26.35 26.70 1,172,000 30,993,025 26.445 18.57 18.57 18.60 18.53 18.78 1,666,481 18.598 -1.12%
2015-02-10 0 26.70 26.65 26.70 26.15 26.70 828,500 21,871,900 26.399 18.78 18.74 18.78 18.39 18.78 1,178,054 18.566 0.56%
2015-02-09 0 26.55 26.55 26.70 26.30 26.70 612,585 16,239,685 26.510 18.67 18.67 18.78 18.50 18.78 871,042 18.644 0.76%
2015-02-06 0 26.35 26.35 26.40 26.20 26.60 778,000 20,524,242 26.381 18.53 18.53 18.57 18.43 18.71 1,106,248 18.553 -0.75%
2015-02-05 0 26.55 26.50 26.55 26.10 27.30 1,502,004 39,910,559 26.572 18.67 18.64 18.67 18.36 19.20 2,135,718 18.687 -2.57%
2015-02-04 0 27.25 27.10 27.25 27.00 27.35 1,378,000 37,453,200 27.179 19.16 19.06 19.16 18.99 19.23 1,959,395 19.115 0.00%
2015-02-03 0 27.25 27.25 27.30 27.10 27.55 819,000 22,302,500 27.231 19.16 19.16 19.20 19.06 19.38 1,164,546 19.151 -0.18%
2015-02-02 0 27.30 27.30 27.35 27.10 27.70 1,843,057 50,253,000 27.266 19.20 19.20 19.23 19.06 19.48 2,620,666 19.176 -1.09%
2015-01-30 0 27.60 27.60 27.75 27.15 28.00 1,677,000 46,537,550 27.750 19.41 19.41 19.52 19.09 19.69 2,384,547 19.516 0.36%
2015-01-29 0 27.50 27.45 27.60 27.45 28.00 3,118,000 86,728,950 27.816 19.34 19.30 19.41 19.30 19.69 4,433,523 19.562 -1.61%
2015-01-28 0 27.95 27.95 28.00 26.90 28.05 5,299,325 147,507,935 27.835 19.66 19.66 19.69 18.92 19.73 7,535,176 19.576 2.01%
2015-01-27 0 27.40 27.40 27.45 26.70 27.50 2,349,509 63,506,213 27.030 19.27 19.27 19.30 18.78 19.34 3,340,796 19.009 1.48%
2015-01-26 0 27.00 27.00 27.05 26.80 27.30 1,271,157 34,434,881 27.089 18.99 18.99 19.02 18.85 19.20 1,807,474 19.051 0.19%
2015-01-23 0 26.95 26.90 26.95 26.75 27.55 2,796,313 75,728,004 27.081 18.95 18.92 18.95 18.81 19.38 3,976,112 19.046 -1.28%
2015-01-22 0 27.30 27.20 27.30 27.00 28.60 3,440,630 94,916,747 27.587 19.20 19.13 19.20 18.99 20.11 4,892,274 19.401 -2.67%
2015-01-21 0 28.05 28.05 28.25 27.90 28.65 3,298,000 93,067,400 28.219 19.73 19.73 19.87 19.62 20.15 4,689,467 19.846 0.18%
2015-01-20 0 28.00 27.90 28.05 27.60 28.60 2,590,500 72,438,664 27.963 19.69 19.62 19.73 19.41 20.11 3,683,464 19.666 -0.53%
2015-01-19 0 28.15 28.10 28.45 27.80 30.05 7,144,262 205,459,665 28.759 19.80 19.76 20.01 19.55 21.13 10,158,515 20.225 -3.10%
2015-01-16 0 29.05 28.90 29.05 26.85 29.40 10,893,845 309,925,620 28.450 20.43 20.32 20.43 18.88 20.68 15,490,093 20.008 7.59%
2015-01-15 0 27.00 26.90 27.00 26.50 27.05 5,809,492 156,277,742 26.900 18.99 18.92 18.99 18.64 19.02 8,260,589 18.918 1.31%
2015-01-14 0 26.65 26.65 26.95 26.55 28.35 10,600,886 287,797,400 27.148 18.74 18.74 18.95 18.67 19.94 15,073,531 19.093 -4.31%
2015-01-13 0 27.85 27.85 27.90 26.55 29.00 23,946,871 668,622,695 27.921 19.59 19.59 19.62 18.67 20.40 34,050,352 19.636 18.76%
2015-01-12 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 16.49 - - - - 0 - 0.00%
2014-12-03 1 23.45 23.45 23.50 23.40 24.00 884,000 20,860,400 23.598 16.49 16.49 16.53 16.46 16.88 1,256,971 16.596 -2.09%
2014-12-02 0 23.95 23.85 23.95 23.35 24.05 2,722,703 65,029,078 23.884 16.84 16.77 16.84 16.42 16.91 3,871,445 16.797 3.68%
2014-12-01 0 23.10 23.10 23.20 23.00 24.00 2,594,992 60,361,537 23.261 16.25 16.25 16.32 16.18 16.88 3,689,851 16.359 -1.70%
2014-11-28 0 23.50 23.40 23.60 23.30 24.40 4,102,550 97,724,885 23.821 16.53 16.46 16.60 16.39 17.16 5,833,467 16.752 -3.09%
2014-11-27 0 24.25 24.20 24.25 24.10 24.80 4,283,000 104,536,950 24.407 17.05 17.02 17.05 16.95 17.44 6,090,051 17.165 -1.02%
2014-11-26 0 24.50 24.45 24.50 24.45 25.35 3,361,365 83,020,342 24.698 17.23 17.20 17.23 17.20 17.83 4,779,566 17.370 -2.78%
2014-11-25 0 25.20 25.15 25.20 25.00 25.40 1,020,000 25,680,800 25.177 17.72 17.69 17.72 17.58 17.86 1,450,351 17.707 0.80%
2014-11-24 0 25.00 25.00 25.10 24.90 26.00 3,194,000 80,231,300 25.119 17.58 17.58 17.65 17.51 18.29 4,541,588 17.666 -1.96%
2014-11-21 0 25.50 25.45 25.50 25.40 25.65 752,000 19,213,546 25.550 17.93 17.90 17.93 17.86 18.04 1,069,278 17.969 0.39%
2014-11-20 0 25.40 25.40 25.60 25.00 25.90 1,786,000 45,535,200 25.496 17.86 17.86 18.00 17.58 18.21 2,539,535 17.931 -2.12%
2014-11-19 0 25.95 25.85 25.95 25.80 26.30 744,000 19,343,750 26.000 18.25 18.18 18.25 18.14 18.50 1,057,903 18.285 0.58%
2014-11-18 0 25.80 25.80 25.85 25.65 26.75 2,406,000 62,172,200 25.840 18.14 18.14 18.18 18.04 18.81 3,421,121 18.173 -2.82%
2014-11-17 0 26.55 26.35 26.55 26.20 27.55 2,361,500 63,352,325 26.827 18.67 18.53 18.67 18.43 19.38 3,357,846 18.867 -2.21%
2014-11-14 0 27.15 26.95 27.20 25.95 27.20 4,391,000 117,164,378 26.683 19.09 18.95 19.13 18.25 19.13 6,243,617 18.765 4.83%
2014-11-13 0 25.90 25.75 25.95 25.65 26.50 1,763,500 45,606,850 25.862 18.21 18.11 18.25 18.04 18.64 2,507,542 18.188 -1.52%
2014-11-12 0 26.30 26.20 26.25 25.30 26.35 2,348,000 60,788,950 25.890 18.50 18.43 18.46 17.79 18.53 3,338,650 18.208 2.53%
2014-11-11 0 25.65 25.60 25.70 25.40 26.30 2,692,800 69,120,442 25.669 18.04 18.00 18.07 17.86 18.50 3,828,926 18.052 -0.97%
2014-11-10 0 25.90 25.85 25.90 24.70 25.95 3,635,000 93,351,216 25.681 18.21 18.18 18.21 17.37 18.25 5,168,651 18.061 4.65%
2014-11-07 0 24.75 24.75 24.80 24.60 25.50 2,851,540 71,410,677 25.043 17.41 17.41 17.44 17.30 17.93 4,054,640 17.612 -3.51%
2014-11-06 0 25.65 25.55 25.65 25.25 26.15 1,914,000 48,911,900 25.555 18.04 17.97 18.04 17.76 18.39 2,721,540 17.972 -1.35%
2014-11-05 0 26.00 26.00 26.05 25.35 26.10 2,510,000 64,773,000 25.806 18.29 18.29 18.32 17.83 18.36 3,569,000 18.149 1.96%
2014-11-04 0 25.50 25.40 25.45 25.25 26.50 3,882,000 99,764,950 25.699 17.93 17.86 17.90 17.76 18.64 5,519,864 18.074 -3.77%
2014-11-03 0 26.50 26.45 26.50 25.90 26.65 1,922,500 50,281,000 26.154 18.64 18.60 18.64 18.21 18.74 2,733,627 18.394 0.00%
2014-10-31 0 26.50 26.45 26.50 26.20 27.20 3,022,000 80,051,720 26.490 18.64 18.60 18.64 18.43 19.13 4,297,019 18.630 -1.49%
2014-10-30 0 26.90 26.85 26.90 26.50 27.75 3,743,000 100,899,850 26.957 18.92 18.88 18.92 18.64 19.52 5,322,218 18.958 -3.06%
2014-10-29 0 27.75 27.60 27.85 27.60 28.35 1,996,000 55,909,700 28.011 19.52 19.41 19.59 19.41 19.94 2,838,137 19.699 -0.36%
2014-10-28 0 27.85 27.70 27.85 27.15 27.90 1,219,000 33,581,050 27.548 19.59 19.48 19.59 19.09 19.62 1,733,311 19.374 1.83%
2014-10-27 0 27.35 27.30 27.40 27.10 28.00 1,033,786 28,377,187 27.450 19.23 19.20 19.27 19.06 19.69 1,469,953 19.305 -1.44%
2014-10-24 0 27.75 27.65 27.75 26.85 27.90 1,400,000 38,705,700 27.647 19.52 19.45 19.52 18.88 19.62 1,990,677 19.443 3.54%
2014-10-23 0 26.80 26.80 26.85 26.65 27.55 1,426,000 38,617,650 27.081 18.85 18.85 18.88 18.74 19.38 2,027,647 19.046 -3.07%
2014-10-22 0 27.65 27.50 27.65 27.40 28.00 896,000 24,799,700 27.678 19.45 19.34 19.45 19.27 19.69 1,274,033 19.466 -0.18%
2014-10-21 0 27.70 27.65 27.70 27.45 27.90 1,066,330 29,495,349 27.661 19.48 19.45 19.48 19.30 19.62 1,516,228 19.453 -0.54%
2014-10-20 0 27.85 27.80 27.90 27.55 28.10 1,293,000 36,057,200 27.886 19.59 19.55 19.62 19.38 19.76 1,838,533 19.612 1.09%
2014-10-17 0 27.55 27.50 27.55 27.45 28.20 1,387,000 38,330,200 27.635 19.38 19.34 19.38 19.30 19.83 1,972,192 19.435 -0.54%
2014-10-16 0 27.70 27.60 27.65 27.35 28.30 2,766,715 77,242,168 27.918 19.48 19.41 19.45 19.23 19.90 3,934,026 19.634 -0.72%
2014-10-15 0 27.90 27.75 27.80 26.80 27.95 2,535,830 69,950,760 27.585 19.62 19.52 19.55 18.85 19.66 3,605,728 19.400 4.10%
2014-10-14 0 26.80 26.80 26.90 26.65 27.05 1,091,301 29,342,848 26.888 18.85 18.85 18.92 18.74 19.02 1,551,734 18.910 -0.92%
2014-10-13 0 27.05 27.05 27.10 26.55 27.25 925,786 24,939,427 26.939 19.02 19.02 19.06 18.67 19.16 1,316,387 18.945 -1.46%
2014-10-10 0 27.45 27.40 27.50 27.25 28.00 1,540,257 42,362,728 27.504 19.30 19.27 19.34 19.16 19.69 2,190,110 19.343 -1.08%
2014-10-09 0 27.75 27.80 27.95 27.70 28.35 1,243,805 34,780,688 27.963 19.52 19.55 19.66 19.48 19.94 1,768,582 19.666 -1.25%
2014-10-08 0 28.10 28.05 28.10 27.35 28.25 1,428,096 39,936,736 27.965 19.76 19.73 19.76 19.23 19.87 2,030,627 19.667 1.26%
2014-10-07 0 27.75 27.70 27.80 27.20 28.00 1,323,300 36,787,455 27.800 19.52 19.48 19.55 19.13 19.69 1,881,617 19.551 1.65%
2014-10-06 0 27.30 27.15 27.30 26.75 27.35 1,255,330 34,115,710 27.177 19.20 19.09 19.20 18.81 19.23 1,784,969 19.113 1.87%
2014-10-03 0 26.80 26.75 26.85 26.00 26.85 1,323,060 35,025,373 26.473 18.85 18.81 18.88 18.29 18.88 1,881,275 18.618 0.75%
2014-09-30 0 26.60 26.45 26.55 25.85 26.90 2,633,000 69,460,900 26.381 18.71 18.60 18.67 18.18 18.92 3,743,895 18.553 1.53%
2014-09-29 0 26.20 26.10 26.20 25.70 26.45 2,803,000 73,018,406 26.050 18.43 18.36 18.43 18.07 18.60 3,985,620 18.320 -1.32%
2014-09-26 0 26.55 26.50 26.60 26.00 26.70 990,500 26,085,166 26.335 18.67 18.64 18.71 18.29 18.78 1,408,404 18.521 0.76%
2014-09-25 0 26.35 26.35 26.45 26.20 26.95 1,226,400 32,405,670 26.423 18.53 18.53 18.60 18.43 18.95 1,743,833 18.583 -1.13%
2014-09-24 0 26.65 26.55 26.70 25.90 27.00 2,037,281 54,228,056 26.618 18.74 18.67 18.78 18.21 18.99 2,896,835 18.720 2.50%
2014-09-23 0 26.00 25.95 26.00 25.70 26.40 1,697,281 44,078,985 25.970 18.29 18.25 18.29 18.07 18.57 2,413,385 18.264 -1.33%
2014-09-22 0 26.35 26.30 26.35 25.75 26.40 2,084,000 54,647,650 26.222 18.53 18.50 18.53 18.11 18.57 2,963,265 18.442 1.35%
2014-09-19 0 26.00 26.00 26.05 25.80 26.85 5,032,500 131,627,055 26.155 18.29 18.29 18.32 18.14 18.88 7,155,774 18.395 0.00%
2014-09-18 0 26.00 25.95 26.00 25.80 27.10 4,137,000 108,688,100 26.272 18.29 18.25 18.29 18.14 19.06 5,882,451 18.477 -3.70%
2014-09-17 0 27.00 26.95 27.00 26.45 27.25 2,385,200 64,210,490 26.920 18.99 18.95 18.99 18.60 19.16 3,391,545 18.933 2.66%
2014-09-16 0 26.30 26.25 26.30 26.00 26.95 2,190,000 57,998,585 26.483 18.50 18.46 18.50 18.29 18.95 3,113,988 18.625 0.19%
2014-09-15 0 26.25 26.25 26.30 26.10 27.60 3,982,636 106,077,676 26.635 18.46 18.46 18.50 18.36 19.41 5,662,959 18.732 -4.20%
2014-09-12 0 27.40 27.35 27.40 27.25 28.10 2,158,000 59,451,500 27.549 19.27 19.23 19.27 19.16 19.76 3,068,487 19.375 -2.14%
2014-09-11 0 28.00 27.90 28.00 27.50 28.20 2,706,690 75,689,835 27.964 19.69 19.62 19.69 19.34 19.83 3,848,676 19.666 0.18%
2014-09-10 0 27.95 27.90 27.95 27.65 28.65 2,816,000 79,141,200 28.104 19.66 19.62 19.66 19.45 20.15 4,004,105 19.765 -0.36%
2014-09-08 0 28.05 28.00 28.10 27.70 28.20 1,705,000 47,644,900 27.944 19.73 19.69 19.76 19.48 19.83 2,424,361 19.653 -0.36%
2014-09-05 0 28.15 28.15 28.20 27.40 28.90 4,933,150 138,353,042 28.046 19.80 19.80 19.83 19.27 20.32 7,014,507 19.724 -1.75%
2014-09-04 0 28.65 28.60 28.65 28.00 29.15 7,114,950 203,772,307 28.640 20.15 20.11 20.15 19.69 20.50 10,116,835 20.142 3.06%
2014-09-03 0 27.80 27.70 27.80 27.25 28.10 6,298,663 174,803,066 27.752 19.55 19.48 19.55 19.16 19.76 8,956,147 19.518 5.30%
2014-09-02 0 26.40 26.35 26.60 25.75 26.80 1,585,000 41,740,650 26.335 18.57 18.53 18.71 18.11 18.85 2,253,731 18.521 0.38%
2014-09-01 0 26.30 26.25 26.30 26.00 27.15 2,029,000 53,247,100 26.243 18.50 18.46 18.50 18.29 19.09 2,885,060 18.456 -2.59%
2014-08-29 0 27.00 26.85 27.00 26.15 27.10 845,300 22,613,935 26.753 18.99 18.88 18.99 18.39 19.06 1,201,943 18.814 0.37%
2014-08-28 0 26.90 26.80 26.95 26.75 27.45 872,000 23,582,850 27.045 18.92 18.85 18.95 18.81 19.30 1,239,908 19.020 -0.55%
2014-08-27 0 27.05 27.00 27.15 26.85 27.90 1,288,000 35,195,164 27.325 19.02 18.99 19.09 18.88 19.62 1,831,423 19.217 -1.99%
2014-08-26 0 27.60 27.55 27.60 26.80 27.80 2,069,400 57,029,970 27.559 19.41 19.38 19.41 18.85 19.55 2,942,505 19.381 2.41%
2014-08-25 0 26.95 26.90 26.95 26.80 27.40 1,089,000 29,392,500 26.990 18.95 18.92 18.95 18.85 19.27 1,548,463 18.982 -0.74%
2014-08-22 0 27.15 27.10 27.25 26.05 27.65 3,038,000 81,906,400 26.961 19.09 19.06 19.16 18.32 19.45 4,319,770 18.961 4.42%
2014-08-21 0 26.00 25.95 26.05 25.10 26.10 1,398,000 35,961,900 25.724 18.29 18.25 18.32 17.65 18.36 1,987,833 18.091 0.00%
2014-08-20 0 26.00 25.95 26.00 25.95 26.75 2,122,700 55,818,275 26.296 18.29 18.25 18.29 18.25 18.81 3,018,293 18.493 -1.89%
2014-08-19 0 26.50 26.40 26.50 26.20 27.60 1,932,669 51,797,513 26.801 18.64 18.57 18.64 18.43 19.41 2,748,086 18.849 -3.99%
2014-08-18 0 27.60 27.60 27.65 27.30 27.90 1,191,000 32,806,300 27.545 19.41 19.41 19.45 19.20 19.62 1,693,498 19.372 1.10%
2014-08-15 0 27.30 27.30 27.40 26.40 28.20 3,996,708 108,778,310 27.217 19.20 19.20 19.27 18.57 19.83 5,682,969 19.141 2.82%
2014-08-14 0 26.55 26.50 26.55 26.50 26.95 764,000 20,329,000 26.609 18.67 18.64 18.67 18.64 18.95 1,086,341 18.713 -0.56%
2014-08-13 0 26.70 26.70 26.80 26.50 26.95 855,200 22,826,630 26.692 18.78 18.78 18.85 18.64 18.95 1,216,019 18.772 0.19%
2014-08-12 0 26.65 26.60 26.70 26.35 27.00 793,603 21,055,098 26.531 18.74 18.71 18.78 18.53 18.99 1,128,434 18.659 -0.93%
2014-08-11 0 26.90 26.70 26.90 26.60 27.00 1,944,631 52,292,053 26.890 18.92 18.78 18.92 18.71 18.99 2,765,095 18.911 1.89%
2014-08-08 0 26.40 26.35 26.45 26.20 26.65 505,589 13,341,648 26.388 18.57 18.53 18.60 18.43 18.74 718,903 18.558 -0.75%
2014-08-07 0 26.60 26.50 26.75 26.35 27.00 2,281,457 61,132,483 26.795 18.71 18.64 18.81 18.53 18.99 3,244,032 18.845 -0.19%
2014-08-06 0 26.65 26.60 26.65 26.05 26.75 1,532,000 40,566,800 26.480 18.74 18.71 18.74 18.32 18.81 2,178,370 18.623 1.72%
2014-08-05 0 26.20 26.20 26.25 25.70 26.80 2,140,000 55,788,150 26.069 18.43 18.43 18.46 18.07 18.85 3,042,892 18.334 -1.32%
2014-08-04 0 26.55 26.55 26.60 26.40 27.20 2,471,015 65,712,843 26.593 18.67 18.67 18.71 18.57 19.13 3,513,567 18.703 -0.93%
2014-08-01 0 26.80 26.70 26.80 24.65 27.15 9,021,515 237,254,761 26.299 18.85 18.78 18.85 17.34 19.09 12,827,804 18.495 8.06%
2014-07-31 0 24.80 24.75 24.80 24.20 25.25 4,784,700 118,723,665 24.813 17.44 17.41 17.44 17.02 17.76 6,803,424 17.451 3.55%
2014-07-30 0 23.95 23.95 24.05 23.60 24.20 1,566,000 37,435,900 23.905 16.84 16.84 16.91 16.60 17.02 2,226,715 16.812 0.42%
2014-07-29 0 23.85 23.85 24.00 23.85 24.45 978,000 23,604,700 24.136 16.77 16.77 16.88 16.77 17.20 1,390,630 16.974 -1.04%
2014-07-28 0 24.10 24.00 24.10 23.10 24.25 1,590,000 37,906,400 23.841 16.95 16.88 16.95 16.25 17.05 2,260,841 16.767 2.34%
2014-07-25 0 23.55 23.50 23.55 23.35 24.05 1,244,000 29,505,100 23.718 16.56 16.53 16.56 16.42 16.91 1,768,859 16.680 -0.47%
2014-07-24 0 23.95 23.95 24.00 23.90 24.25 1,095,279 26,324,065 24.034 16.64 16.64 16.67 16.61 16.85 1,576,460 16.698 -0.21%
2014-07-23 0 24.00 23.95 24.00 23.95 24.45 931,200 22,558,040 24.225 16.67 16.64 16.67 16.64 16.99 1,340,297 16.831 -0.62%
2014-07-22 0 24.15 24.10 24.15 23.60 24.30 405,404 9,801,617 24.177 16.78 16.74 16.78 16.40 16.88 583,507 16.798 1.26%
2014-07-21 0 23.85 23.80 23.85 23.50 24.15 300,981 7,162,891 23.798 16.57 16.54 16.57 16.33 16.78 433,209 16.535 -0.21%
2014-07-18 0 23.90 23.75 23.90 23.30 24.00 399,348 9,487,373 23.757 16.61 16.50 16.61 16.19 16.67 574,791 16.506 1.70%
2014-07-17 0 23.50 23.50 23.65 23.45 24.20 798,673 18,891,486 23.654 16.33 16.33 16.43 16.29 16.81 1,149,548 16.434 -2.29%
2014-07-16 0 24.05 24.00 24.10 23.90 24.50 527,780 12,703,810 24.070 16.71 16.67 16.74 16.61 17.02 759,646 16.723 -1.03%
2014-07-15 0 24.30 24.25 24.35 24.15 24.90 450,919 10,977,383 24.344 16.88 16.85 16.92 16.78 17.30 649,018 16.914 -2.02%
2014-07-14 0 24.80 24.65 24.80 23.90 24.90 1,066,588 26,205,862 24.570 17.23 17.13 17.23 16.61 17.30 1,535,164 17.070 2.90%
2014-07-11 0 24.10 24.05 24.10 23.90 24.45 323,375 7,781,718 24.064 16.74 16.71 16.74 16.61 16.99 465,441 16.719 -0.82%
2014-07-10 0 24.30 24.30 24.45 23.75 24.80 1,164,038 28,214,923 24.239 16.88 16.88 16.99 16.50 17.23 1,675,426 16.840 0.83%
2014-07-09 0 24.10 23.95 24.10 23.85 24.25 570,000 13,687,800 24.014 16.74 16.64 16.74 16.57 16.85 820,414 16.684 -1.23%
2014-07-08 0 24.40 24.40 24.50 23.90 24.95 1,064,617 25,729,094 24.167 16.95 16.95 17.02 16.61 17.33 1,532,327 16.791 -1.41%
2014-07-07 0 24.75 24.60 24.80 24.45 25.10 720,000 17,792,900 24.712 17.20 17.09 17.23 16.99 17.44 1,036,312 17.169 -1.00%
2014-07-04 0 25.00 24.95 25.00 24.45 25.20 2,019,420 50,084,598 24.801 17.37 17.33 17.37 16.99 17.51 2,906,597 17.231 0.00%
2014-07-03 0 25.00 24.95 25.05 22.90 25.00 4,884,523 118,301,725 24.220 17.37 17.33 17.40 15.91 17.37 7,030,404 16.827 9.65%
2014-07-02 0 22.80 22.80 22.90 22.65 23.05 1,599,904 36,482,774 22.803 15.84 15.84 15.91 15.74 16.01 2,302,778 15.843 0.44%
2014-06-30 0 22.70 22.70 22.75 22.40 23.00 1,180,000 26,844,300 22.749 15.77 15.77 15.81 15.56 15.98 1,698,401 15.806 0.22%
2014-06-27 0 22.65 22.55 22.65 22.55 22.95 471,454 10,675,369 22.644 15.74 15.67 15.74 15.67 15.95 678,574 15.732 -1.31%
2014-06-26 0 22.95 22.95 23.00 22.95 23.25 1,002,000 23,062,200 23.016 15.95 15.95 15.98 15.95 16.15 1,442,201 15.991 -0.86%
2014-06-25 0 23.15 23.10 23.15 22.90 23.20 442,000 10,191,200 23.057 16.08 16.05 16.08 15.91 16.12 636,181 16.019 0.65%
2014-06-24 0 23.00 22.95 23.05 22.65 23.10 675,600 15,479,260 22.912 15.98 15.95 16.01 15.74 16.05 972,406 15.919 0.66%
2014-06-23 0 22.85 22.85 22.90 22.80 23.15 403,350 9,262,510 22.964 15.88 15.88 15.91 15.84 16.08 580,551 15.955 0.00%
2014-06-20 0 22.85 22.75 22.95 22.70 23.20 494,000 11,347,400 22.970 15.88 15.81 15.95 15.77 16.12 711,025 15.959 0.66%
2014-06-19 0 22.70 22.65 22.80 22.65 23.30 862,000 19,775,900 22.942 15.77 15.74 15.84 15.74 16.19 1,240,696 15.939 -2.99%
2014-06-18 0 23.40 23.30 23.40 23.15 23.45 860,000 20,054,000 23.319 16.26 16.19 16.26 16.08 16.29 1,237,817 16.201 1.52%
2014-06-17 0 23.05 23.00 23.05 22.90 24.55 1,692,000 39,609,600 23.410 16.01 15.98 16.01 15.91 17.06 2,435,334 16.265 -6.30%
2014-06-16 0 24.60 24.45 24.60 23.70 24.65 1,130,000 27,365,300 24.217 17.09 16.99 17.09 16.47 17.13 1,626,434 16.825 2.71%
2014-06-13 0 23.95 23.80 23.95 23.50 24.10 738,000 17,526,300 23.748 16.64 16.54 16.64 16.33 16.74 1,062,220 16.500 -0.21%
2014-06-12 0 24.00 23.95 24.00 23.45 24.35 1,830,000 43,582,800 23.816 16.67 16.64 16.67 16.29 16.92 2,633,960 16.546 -0.83%
2014-06-11 0 24.20 24.10 24.30 24.00 25.25 2,704,000 66,665,000 24.654 16.81 16.74 16.88 16.67 17.54 3,891,928 17.129 -1.83%
2014-06-10 0 24.65 24.60 24.65 24.55 24.90 640,350 15,823,160 24.710 17.13 17.09 17.13 17.06 17.30 921,670 17.168 -1.00%
2014-06-09 0 24.90 24.85 25.00 23.85 25.00 2,575,985 63,011,343 24.461 17.30 17.27 17.37 16.57 17.37 3,707,673 16.995 4.84%
2014-06-06 0 23.75 23.60 23.75 23.40 23.95 440,000 10,430,700 23.706 16.50 16.40 16.50 16.26 16.64 633,302 16.470 -0.63%
2014-06-05 0 23.90 23.85 23.95 23.35 23.90 566,000 13,331,800 23.554 16.61 16.57 16.64 16.22 16.61 814,657 16.365 1.49%
2014-06-04 0 23.55 23.50 23.65 23.55 24.40 884,000 20,989,100 23.743 16.36 16.33 16.43 16.36 16.95 1,272,361 16.496 -2.89%
2014-06-03 0 24.25 24.20 24.25 23.85 24.50 923,000 22,338,550 24.202 16.85 16.81 16.85 16.57 17.02 1,328,495 16.815 1.25%
2014-05-30 0 23.95 23.95 24.00 23.25 24.30 2,506,270 60,172,293 24.009 16.64 16.64 16.67 16.15 16.88 3,607,331 16.681 3.46%
2014-05-29 0 23.15 23.10 23.15 22.70 23.50 542,000 12,569,600 23.191 16.08 16.05 16.08 15.77 16.33 780,113 16.113 1.98%
2014-05-28 0 22.70 22.70 22.80 22.65 23.70 979,690 22,741,968 23.213 15.77 15.77 15.84 15.74 16.47 1,410,090 16.128 -2.78%
2014-05-27 0 23.35 23.35 23.50 23.30 23.85 1,019,000 24,072,100 23.623 16.22 16.22 16.33 16.19 16.57 1,466,670 16.413 -0.43%
2014-05-26 0 23.45 23.45 23.50 22.30 23.50 1,213,530 28,110,023 23.164 16.29 16.29 16.33 15.49 16.33 1,746,661 16.094 4.45%
2014-05-23 0 22.45 22.40 22.45 22.25 22.80 764,000 17,113,100 22.399 15.60 15.56 15.60 15.46 15.84 1,099,642 15.562 0.90%
2014-05-22 0 22.25 22.15 22.25 21.80 22.40 1,010,300 22,441,130 22.212 15.46 15.39 15.46 15.15 15.56 1,454,147 15.432 1.14%
2014-05-21 0 22.00 21.90 22.00 21.80 22.20 374,400 8,223,580 21.965 15.28 15.22 15.28 15.15 15.42 538,882 15.260 0.23%
2014-05-20 0 21.95 21.90 22.00 21.80 22.20 486,000 10,670,200 21.955 15.25 15.22 15.28 15.15 15.42 699,511 15.254 0.46%
2014-05-19 0 21.85 21.75 21.85 21.65 22.30 572,000 12,490,000 21.836 15.18 15.11 15.18 15.04 15.49 823,292 15.171 -0.91%
2014-05-16 0 22.05 22.00 22.05 21.70 22.40 604,000 13,370,320 22.136 15.32 15.28 15.32 15.08 15.56 869,351 15.380 0.68%
2014-05-15 0 21.90 21.85 21.90 21.90 22.45 902,000 19,923,100 22.088 15.22 15.18 15.22 15.22 15.60 1,298,269 15.346 -1.35%
2014-05-14 0 22.20 22.15 22.20 21.80 22.45 726,000 16,111,000 22.191 15.42 15.39 15.42 15.15 15.60 1,044,948 15.418 1.83%
2014-05-13 0 21.80 21.75 21.80 21.55 22.25 978,000 21,341,300 21.821 15.15 15.11 15.15 14.97 15.46 1,407,657 15.161 -0.23%
2014-05-12 0 21.85 21.80 21.90 21.50 22.60 1,180,000 25,992,800 22.028 15.18 15.15 15.22 14.94 15.70 1,698,401 15.304 0.69%
2014-05-09 0 21.70 21.60 21.70 21.25 22.15 1,132,460 24,571,620 21.698 15.08 15.01 15.08 14.76 15.39 1,629,975 15.075 0.93%
2014-05-08 0 21.50 21.45 21.50 21.40 21.90 1,313,150 28,378,125 21.611 14.94 14.90 14.94 14.87 15.22 1,890,046 15.015 -0.92%
2014-05-07 0 21.70 21.60 21.70 21.55 22.75 1,614,500 35,516,600 21.999 15.08 15.01 15.08 14.97 15.81 2,323,786 15.284 -3.34%
2014-05-05 0 22.45 22.45 22.50 22.40 23.00 631,500 14,220,050 22.518 15.60 15.60 15.63 15.56 15.98 908,932 15.645 -1.54%
2014-05-02 0 22.80 22.80 22.85 22.70 23.10 534,000 12,213,800 22.872 15.84 15.84 15.88 15.77 16.05 768,598 15.891 -1.30%
2014-04-30 0 23.10 22.95 23.15 22.15 23.55 2,778,000 63,334,700 22.799 16.05 15.95 16.08 15.39 16.36 3,998,438 15.840 0.65%
2014-04-29 0 22.95 22.90 23.10 22.10 23.20 1,797,000 40,609,800 22.599 15.95 15.91 16.05 15.35 16.12 2,586,462 15.701 3.38%
2014-04-28 0 22.20 22.15 22.25 22.05 23.25 780,000 17,577,500 22.535 15.42 15.39 15.46 15.32 16.15 1,122,672 15.657 -4.10%
2014-04-25 0 23.15 23.05 23.10 21.90 23.50 1,545,000 35,199,050 22.783 16.08 16.01 16.05 15.22 16.33 2,223,753 15.829 0.65%
2014-04-24 0 23.00 22.95 23.00 22.95 23.70 848,000 19,700,600 23.232 15.98 15.95 15.98 15.95 16.47 1,220,545 16.141 -2.54%
2014-04-23 0 23.60 23.55 23.60 23.35 23.85 850,000 19,977,200 23.503 16.40 16.36 16.40 16.22 16.57 1,223,424 16.329 -0.42%
2014-04-22 0 23.70 23.55 23.65 23.30 23.70 625,000 14,713,150 23.541 16.47 16.36 16.43 16.19 16.47 899,577 16.356 1.50%
2014-04-17 0 23.35 23.35 23.40 23.30 23.85 508,000 11,903,500 23.432 16.22 16.22 16.26 16.19 16.57 731,176 16.280 -0.85%
2014-04-16 0 23.55 23.35 23.55 22.80 23.90 1,668,000 38,820,700 23.274 16.36 16.22 16.36 15.84 16.61 2,400,790 16.170 -0.21%
2014-04-15 0 23.60 23.60 23.80 23.40 24.60 2,110,400 50,067,640 23.724 16.40 16.40 16.54 16.26 17.09 3,037,546 16.483 -2.68%
2014-04-14 0 24.25 24.25 24.35 24.10 24.90 1,006,658 24,418,068 24.257 16.85 16.85 16.92 16.74 17.30 1,448,905 16.853 -2.22%
2014-04-11 0 24.80 24.65 24.80 24.50 25.30 1,472,000 36,534,850 24.820 17.23 17.13 17.23 17.02 17.58 2,118,683 17.244 -2.75%
2014-04-10 0 25.50 25.40 25.45 23.95 25.90 4,425,466 110,862,443 25.051 17.72 17.65 17.68 16.64 17.99 6,369,673 17.405 4.72%
2014-04-09 0 24.35 24.25 24.40 23.95 24.95 1,620,000 39,326,800 24.276 16.92 16.85 16.95 16.64 17.33 2,331,702 16.866 -0.61%
2014-04-08 0 24.50 24.50 24.55 24.00 24.75 1,633,000 39,687,550 24.303 17.02 17.02 17.06 16.67 17.20 2,350,414 16.885 0.41%
2014-04-07 0 24.40 24.40 24.45 24.20 25.20 2,302,000 56,310,390 24.462 16.95 16.95 16.99 16.81 17.51 3,313,320 16.995 -3.56%
2014-04-04 0 25.30 25.20 25.25 25.00 27.00 3,991,500 101,616,975 25.458 17.58 17.51 17.54 17.37 18.76 5,745,056 17.688 -6.64%
2014-04-03 0 27.10 27.05 27.15 26.85 27.50 778,000 21,028,600 27.029 18.83 18.79 18.86 18.65 19.11 1,119,793 18.779 -1.45%
2014-04-02 0 27.50 27.20 27.50 27.00 28.15 1,501,100 41,213,795 27.456 19.11 18.90 19.11 18.76 19.56 2,160,567 19.075 -0.72%
2014-04-01 0 27.70 27.70 27.75 26.50 27.95 1,966,000 53,902,750 27.417 19.25 19.25 19.28 18.41 19.42 2,829,708 19.049 5.32%
2014-03-31 0 26.30 26.25 26.50 25.55 26.55 952,000 25,012,300 26.273 18.27 18.24 18.41 17.75 18.45 1,370,235 18.254 2.94%
2014-03-28 0 25.55 25.55 25.65 25.00 26.35 1,838,800 47,206,730 25.673 17.75 17.75 17.82 17.37 18.31 2,646,626 17.837 0.99%
2014-03-27 0 25.30 25.30 25.35 24.95 26.50 1,842,000 46,639,608 25.320 17.58 17.58 17.61 17.33 18.41 2,651,232 17.592 -5.07%
2014-03-26 0 26.65 26.60 26.65 26.35 26.70 1,018,000 27,046,050 26.568 18.52 18.48 18.52 18.31 18.55 1,465,230 18.459 2.11%
2014-03-25 0 26.10 26.05 26.10 25.95 26.60 776,000 20,333,950 26.204 18.13 18.10 18.13 18.03 18.48 1,116,914 18.205 -0.95%
2014-03-24 0 26.35 26.20 26.40 26.10 27.10 950,290 25,070,891 26.382 18.31 18.20 18.34 18.13 18.83 1,367,774 18.330 -1.31%
2014-03-21 0 26.70 26.50 26.55 26.50 27.70 1,196,000 32,114,300 26.851 18.55 18.41 18.45 18.41 19.25 1,721,430 18.656 -0.93%
2014-03-20 0 26.95 26.95 27.00 26.75 27.70 1,192,000 32,295,650 27.094 18.72 18.72 18.76 18.59 19.25 1,715,672 18.824 -2.53%
2014-03-19 0 27.65 27.60 27.80 27.50 28.80 2,252,000 63,243,800 28.083 19.21 19.18 19.31 19.11 20.01 3,241,354 19.512 -1.25%
2014-03-18 0 28.00 28.00 28.20 25.40 28.20 3,532,500 96,247,125 27.246 19.45 19.45 19.59 17.65 19.59 5,084,407 18.930 10.45%
2014-03-17 0 25.35 25.35 25.45 25.20 25.55 416,000 10,526,400 25.304 17.61 17.61 17.68 17.51 17.75 598,758 17.580 0.20%
2014-03-14 0 25.30 25.20 25.50 24.90 26.70 1,894,000 48,624,100 25.673 17.58 17.51 17.72 17.30 18.55 2,726,077 17.837 -4.35%
2014-03-13 0 26.45 26.40 26.50 26.10 26.75 775,000 20,514,550 26.470 18.38 18.34 18.41 18.13 18.59 1,115,475 18.391 0.95%
2014-03-12 0 26.20 26.20 26.50 26.15 27.00 1,209,330 32,034,994 26.490 18.20 18.20 18.41 18.17 18.76 1,740,616 18.404 -2.24%
2014-03-11 0 26.80 26.75 26.80 25.75 26.95 1,669,660 44,388,742 26.585 18.62 18.59 18.62 17.89 18.72 2,403,179 18.471 3.47%
2014-03-10 0 25.90 25.85 25.90 25.65 26.60 967,799 25,280,395 26.122 17.99 17.96 17.99 17.82 18.48 1,392,975 18.148 -2.26%
2014-03-07 0 26.50 26.30 26.60 26.15 27.90 3,277,000 86,505,300 26.398 18.41 18.27 18.48 18.17 19.38 4,716,660 18.340 -3.46%
2014-03-06 0 27.45 27.30 27.50 26.70 30.50 9,055,500 256,250,100 28.298 19.07 18.97 19.11 18.55 21.19 13,033,785 19.660 -5.18%
2014-03-05 1 - - - - - 0 0 - 20.11 - - - - 0 - 0.00%
2014-03-04 0 28.95 28.85 28.95 24.80 28.95 4,201,656 113,846,330 27.096 20.11 20.04 20.11 17.23 20.11 6,047,538 18.825 15.57%
2014-03-03 0 25.05 25.05 25.10 24.60 25.15 576,000 14,357,400 24.926 17.40 17.40 17.44 17.09 17.47 829,050 17.318 0.00%
2014-02-28 0 25.05 25.00 25.05 24.60 25.90 1,403,000 35,165,650 25.065 17.40 17.37 17.40 17.09 17.99 2,019,369 17.414 -3.09%
2014-02-27 0 25.85 25.85 25.90 25.25 25.90 806,000 20,724,900 25.713 17.96 17.96 17.99 17.54 17.99 1,160,094 17.865 3.40%
2014-02-26 0 25.00 25.00 25.20 24.95 26.90 994,000 24,974,500 25.125 17.37 17.37 17.51 17.33 18.69 1,430,687 17.456 -0.79%
2014-02-25 0 25.20 24.90 25.20 24.70 25.50 888,000 22,280,400 25.091 17.51 17.30 17.51 17.16 17.72 1,278,118 17.432 1.82%
2014-02-24 0 24.75 24.60 24.65 24.35 25.30 800,000 19,833,100 24.791 17.20 17.09 17.13 16.92 17.58 1,151,458 17.224 -0.40%
2014-02-21 0 24.85 24.90 25.05 24.80 25.80 816,920 20,414,178 24.989 17.27 17.30 17.40 17.23 17.93 1,175,811 17.362 -1.78%
2014-02-20 0 25.30 25.30 25.40 25.00 26.00 1,086,000 27,622,090 25.435 17.58 17.58 17.65 17.37 18.06 1,563,104 17.671 -2.50%
2014-02-19 0 25.95 25.95 26.00 25.70 26.25 2,364,500 61,393,500 25.965 18.03 18.03 18.06 17.86 18.24 3,403,278 18.040 -0.95%
2014-02-18 0 26.20 26.05 26.20 26.00 26.40 246,000 6,432,100 26.147 18.20 18.10 18.20 18.06 18.34 354,073 18.166 -0.19%
2014-02-17 0 26.25 26.20 26.35 25.90 27.10 1,208,760 31,771,032 26.284 18.24 18.20 18.31 17.99 18.83 1,739,795 18.261 -2.23%
2014-02-14 0 26.85 26.60 26.80 26.40 27.00 737,553 19,668,087 26.667 18.65 18.48 18.62 18.34 18.76 1,061,577 18.527 1.32%
2014-02-13 0 26.50 26.50 26.60 26.40 27.00 726,000 19,423,200 26.754 18.41 18.41 18.48 18.34 18.76 1,044,948 18.588 -1.30%
2014-02-12 0 26.85 26.85 26.95 26.00 27.00 2,262,000 60,278,300 26.648 18.65 18.65 18.72 18.06 18.76 3,255,747 18.514 3.27%
2014-02-11 0 26.00 25.95 26.00 25.35 26.30 2,228,920 57,739,846 25.905 18.06 18.03 18.06 17.61 18.27 3,208,135 17.998 2.77%
2014-02-10 0 25.30 25.10 25.30 23.80 25.50 2,011,300 50,383,730 25.050 17.58 17.44 17.58 16.54 17.72 2,894,909 17.404 5.64%
2014-02-07 0 23.95 23.95 24.10 23.90 25.00 1,204,545 29,079,566 24.142 16.64 16.64 16.74 16.61 17.37 1,733,729 16.773 -2.64%
2014-02-06 0 24.60 24.40 24.65 24.05 24.90 720,000 17,628,350 24.484 17.09 16.95 17.13 16.71 17.30 1,036,312 17.011 2.50%
2014-02-05 0 24.00 23.90 24.00 23.75 24.50 794,000 19,103,000 24.059 16.67 16.61 16.67 16.50 17.02 1,142,822 16.716 -0.41%
2014-02-04 0 24.10 24.10 24.25 23.70 24.90 1,153,980 27,810,469 24.100 16.74 16.74 16.85 16.47 17.30 1,660,949 16.744 -4.37%
2014-01-30 0 25.20 25.10 25.20 24.60 25.20 702,000 17,503,500 24.934 17.51 17.44 17.51 17.09 17.51 1,010,404 17.323 0.40%
2014-01-29 0 25.10 24.90 25.15 24.75 25.35 2,350,000 58,694,000 24.976 17.44 17.30 17.47 17.20 17.61 3,382,408 17.353 -0.20%
2014-01-28 0 25.15 25.15 25.20 24.00 25.50 2,021,200 50,570,860 25.020 17.47 17.47 17.51 16.67 17.72 2,909,159 17.383 5.12%
2014-01-27 0 24.00 24.00 24.05 23.60 24.45 1,496,000 35,765,350 23.907 16.62 16.62 16.66 16.34 16.93 2,160,076 16.557 -3.23%
2014-01-24 0 24.80 24.80 25.05 24.75 25.65 1,180,000 29,647,800 25.125 17.18 17.18 17.35 17.14 17.76 1,703,803 17.401 -1.98%
2014-01-23 0 25.30 25.30 25.35 24.80 25.80 1,834,474 46,583,834 25.394 17.52 17.52 17.56 17.18 17.87 2,648,799 17.587 2.02%
2014-01-22 0 24.80 24.70 24.80 23.65 24.85 1,621,000 39,760,650 24.528 17.18 17.11 17.18 16.38 17.21 2,340,563 16.988 3.77%
2014-01-21 0 23.90 23.85 24.00 23.65 24.70 2,176,000 52,252,500 24.013 16.55 16.52 16.62 16.38 17.11 3,141,928 16.631 -1.85%
2014-01-20 0 24.35 24.25 24.40 23.90 25.30 2,288,000 56,015,000 24.482 16.86 16.79 16.90 16.55 17.52 3,303,645 16.956 -3.75%
2014-01-17 0 25.30 25.25 25.30 25.00 25.50 1,659,000 41,786,000 25.187 17.52 17.49 17.52 17.31 17.66 2,395,431 17.444 -1.17%
2014-01-16 0 25.60 25.50 25.60 25.25 25.90 1,601,000 40,779,300 25.471 17.73 17.66 17.73 17.49 17.94 2,311,685 17.641 -0.97%
2014-01-15 0 25.85 25.75 25.85 25.40 26.20 950,000 24,449,700 25.737 17.90 17.83 17.90 17.59 18.15 1,371,706 17.824 -0.58%
2014-01-14 0 26.00 25.95 26.00 25.70 26.20 801,395 20,810,347 25.968 18.01 17.97 18.01 17.80 18.15 1,157,135 17.984 -0.19%
2014-01-13 0 26.05 26.10 26.15 25.80 26.65 1,610,000 42,113,400 26.157 18.04 18.08 18.11 17.87 18.46 2,324,680 18.116 0.39%
2014-01-10 0 25.95 25.95 26.00 25.75 26.10 1,386,012 35,962,807 25.947 17.97 17.97 18.01 17.83 18.08 2,001,264 17.970 -0.57%
2014-01-09 0 26.10 26.00 26.20 25.80 26.55 2,045,039 53,446,758 26.135 18.08 18.01 18.15 17.87 18.39 2,952,834 18.100 -1.51%
2014-01-08 0 26.50 26.45 26.50 25.80 26.90 2,197,000 57,703,850 26.265 18.35 18.32 18.35 17.87 18.63 3,172,250 18.190 -1.12%
2014-01-07 0 26.80 26.70 26.90 26.50 27.30 1,316,474 35,297,355 26.812 18.56 18.49 18.63 18.35 18.91 1,900,858 18.569 -0.56%
2014-01-06 0 26.95 26.90 26.95 26.85 28.25 1,516,000 41,396,200 27.306 18.66 18.63 18.66 18.60 19.57 2,188,954 18.911 -4.09%
2014-01-03 0 28.10 28.00 28.10 27.40 28.40 1,319,395 36,572,918 27.719 19.46 19.39 19.46 18.98 19.67 1,905,076 19.198 0.36%
2014-01-02 0 28.00 27.90 28.10 27.20 28.55 1,500,000 41,752,621 27.835 19.39 19.32 19.46 18.84 19.77 2,165,851 19.278 3.13%
2013-12-31 0 27.15 27.00 27.45 26.90 27.45 1,513,893 41,101,719 27.150 18.80 18.70 19.01 18.63 19.01 2,185,911 18.803 -0.73%
2013-12-30 0 27.35 27.35 27.40 27.15 27.95 1,378,324 37,799,654 27.424 18.94 18.94 18.98 18.80 19.36 1,990,163 18.993 -1.62%
2013-12-27 0 27.80 27.75 27.80 26.80 27.80 1,276,000 35,136,750 27.537 19.25 19.22 19.25 18.56 19.25 1,842,417 19.071 1.09%
2013-12-24 0 27.50 27.45 27.60 27.25 28.30 1,016,494 28,239,054 27.781 19.05 19.01 19.11 18.87 19.60 1,467,717 19.240 -3.00%
2013-12-23 0 28.35 28.30 28.35 28.00 28.55 1,230,309 34,831,734 28.311 19.63 19.60 19.63 19.39 19.77 1,776,444 19.608 1.61%
2013-12-20 0 27.90 27.85 27.90 27.60 28.35 1,526,000 42,435,800 27.809 19.32 19.29 19.32 19.11 19.63 2,203,393 19.259 0.36%
2013-12-19 0 27.80 27.80 27.90 27.60 28.40 1,036,000 28,982,100 27.975 19.25 19.25 19.32 19.11 19.67 1,495,881 19.375 0.00%
2013-12-18 0 27.80 27.80 28.00 27.00 28.55 2,642,000 72,896,300 27.591 19.25 19.25 19.39 18.70 19.77 3,814,786 19.109 -2.97%
2013-12-17 0 28.65 28.65 28.70 28.15 29.20 1,407,304 40,353,043 28.674 19.84 19.84 19.88 19.50 20.22 2,032,007 19.859 -0.69%
2013-12-16 0 28.85 28.80 28.95 28.15 30.60 4,360,141 125,504,702 28.785 19.98 19.95 20.05 19.50 21.19 6,295,611 19.935 -6.48%
2013-12-13 1 - - - - - 0 0 - 21.37 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 21.37 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 21.37 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 21.37 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 21.37 - - - - 0 - 0.00%
2013-12-06 0 30.85 30.80 30.95 30.45 32.60 4,720,237 147,726,276 31.296 21.37 21.33 21.43 21.09 22.58 6,815,554 21.675 0.33%
2013-12-05 0 30.75 30.70 30.75 28.50 30.80 3,534,000 105,700,900 29.910 21.30 21.26 21.30 19.74 21.33 5,102,746 20.715 6.96%
2013-12-04 0 28.75 28.70 28.85 28.70 29.80 1,293,474 37,833,325 29.249 19.91 19.88 19.98 19.88 20.64 1,867,648 20.257 -0.86%
2013-12-03 0 29.00 29.00 29.30 28.15 29.60 2,740,000 79,331,050 28.953 20.08 20.08 20.29 19.50 20.50 3,956,288 20.052 -0.51%
2013-12-02 0 29.15 28.90 29.15 28.50 29.40 2,140,000 61,843,524 28.899 20.19 20.02 20.19 19.74 20.36 3,089,948 20.014 -0.85%
2013-11-29 0 29.40 29.40 29.45 28.25 29.80 5,474,000 159,688,200 29.172 20.36 20.36 20.40 19.57 20.64 7,903,913 20.204 3.89%
2013-11-28 0 28.30 28.30 28.35 26.50 28.35 4,682,000 129,751,300 27.713 19.60 19.60 19.63 18.35 19.63 6,760,344 19.193 7.81%
2013-11-27 0 26.25 26.20 26.35 25.85 26.50 1,566,000 40,957,750 26.154 18.18 18.15 18.25 17.90 18.35 2,261,149 18.114 1.94%
2013-11-26 0 25.75 25.75 25.85 25.30 26.50 2,885,553 74,057,326 25.665 17.83 17.83 17.90 17.52 18.35 4,166,452 17.775 -2.28%
2013-11-25 0 26.35 26.30 26.35 25.85 27.20 2,706,000 71,297,400 26.348 18.25 18.21 18.25 17.90 18.84 3,907,196 18.248 -1.50%
2013-11-22 0 26.75 26.70 26.80 26.25 27.95 3,979,237 106,506,074 26.765 18.53 18.49 18.56 18.18 19.36 5,745,624 18.537 -4.29%
2013-11-21 0 27.95 27.95 28.00 27.55 28.05 1,091,500 30,382,975 27.836 19.36 19.36 19.39 19.08 19.43 1,576,018 19.278 0.54%
2013-11-20 0 27.80 27.70 27.85 27.50 27.90 724,700 20,053,645 27.672 19.25 19.18 19.29 19.05 19.32 1,046,395 19.165 0.36%
2013-11-19 0 27.70 27.50 27.80 27.40 28.10 1,418,000 39,227,200 27.664 19.18 19.05 19.25 18.98 19.46 2,047,451 19.159 -1.25%
2013-11-18 0 28.05 27.95 28.10 27.40 28.50 2,260,000 63,079,976 27.911 19.43 19.36 19.46 18.98 19.74 3,263,216 19.331 1.08%
2013-11-15 0 27.75 27.75 27.85 27.50 28.20 1,473,358 41,025,130 27.845 19.22 19.22 19.29 19.05 19.53 2,127,383 19.284 -0.36%
2013-11-14 0 27.85 27.85 27.90 26.75 28.30 1,892,422 52,365,722 27.671 19.29 19.29 19.32 18.53 19.60 2,732,470 19.164 2.01%
2013-11-13 0 27.30 27.30 27.45 26.65 27.75 2,344,000 64,371,800 27.462 18.91 18.91 19.01 18.46 19.22 3,384,504 19.020 -1.97%
2013-11-12 0 27.85 27.80 27.90 26.70 28.40 3,740,400 103,958,470 27.793 19.29 19.25 19.32 18.49 19.67 5,400,767 19.249 3.72%
2013-11-11 0 26.85 26.90 27.00 25.50 27.20 3,422,000 90,810,252 26.537 18.60 18.63 18.70 17.66 18.84 4,941,029 18.379 5.29%
2013-11-08 0 25.50 25.45 25.55 25.00 26.35 3,195,000 81,303,502 25.447 17.66 17.63 17.70 17.31 18.25 4,613,263 17.624 -1.54%
2013-11-07 0 25.90 25.90 25.95 25.60 28.35 9,930,000 261,390,850 26.323 17.94 17.94 17.97 17.73 19.63 14,337,935 18.231 -8.80%
2013-11-06 0 28.40 28.25 28.50 28.05 28.55 1,604,000 45,397,700 28.303 19.67 19.57 19.74 19.43 19.77 2,316,017 19.602 0.00%
2013-11-05 0 28.40 28.40 28.45 27.40 28.55 3,267,857 91,188,383 27.905 19.67 19.67 19.70 18.98 19.77 4,718,461 19.326 -0.35%
2013-11-04 0 28.50 28.50 28.60 28.25 29.20 2,626,042 75,114,844 28.604 19.74 19.74 19.81 19.57 20.22 3,791,744 19.810 0.00%
2013-11-01 0 28.50 28.45 28.60 28.35 29.50 4,570,000 132,576,648 29.010 19.74 19.70 19.81 19.63 20.43 6,598,627 20.092 1.42%
2013-10-31 0 28.10 28.00 28.05 27.80 31.25 10,267,350 296,317,763 28.860 19.46 19.39 19.43 19.25 21.64 14,825,035 19.988 -14.85%
2013-10-30 0 33.00 32.90 33.00 31.80 33.30 1,456,000 47,547,600 32.656 22.85 22.79 22.85 22.02 23.06 2,102,320 22.617 1.54%
2013-10-29 0 32.50 32.35 32.40 32.15 34.00 831,435 27,187,590 32.700 22.51 22.40 22.44 22.27 23.55 1,200,510 22.647 -2.55%
2013-10-28 0 33.35 33.25 33.40 32.40 33.40 991,000 32,763,450 33.061 23.10 23.03 23.13 22.44 23.13 1,430,906 22.897 3.25%
2013-10-25 0 32.30 32.25 32.45 32.00 34.35 2,592,000 84,399,950 32.562 22.37 22.34 22.47 22.16 23.79 3,742,591 22.551 -3.58%
2013-10-24 0 33.50 33.35 33.50 33.30 34.50 4,075,435 138,149,107 33.898 23.20 23.10 23.20 23.06 23.89 5,884,524 23.477 0.90%
2013-10-23 0 33.20 33.05 33.10 32.85 36.15 4,356,000 146,798,790 33.700 22.99 22.89 22.92 22.75 25.04 6,289,632 23.340 -7.13%
2013-10-22 0 35.75 35.60 35.75 35.50 36.40 878,000 31,464,200 35.836 24.76 24.66 24.76 24.59 25.21 1,267,745 24.819 0.28%
2013-10-21 0 35.65 35.50 35.70 35.50 36.70 1,358,612 48,831,883 35.942 24.69 24.59 24.72 24.59 25.42 1,961,701 24.893 -0.97%
2013-10-18 0 36.00 35.95 36.00 35.85 36.80 736,348 26,683,506 36.238 24.93 24.90 24.93 24.83 25.49 1,063,213 25.097 0.00%
2013-10-17 0 36.00 35.80 36.00 35.60 37.00 1,158,057 41,941,509 36.217 24.93 24.79 24.93 24.66 25.63 1,672,119 25.083 0.00%
2013-10-16 0 36.00 35.95 36.00 35.45 37.00 1,576,100 56,684,395 35.965 24.93 24.90 24.93 24.55 25.63 2,275,732 24.908 -1.50%
2013-10-15 0 36.55 36.45 36.55 36.00 38.30 1,207,100 44,401,275 36.783 25.31 25.24 25.31 24.93 26.53 1,742,933 25.475 -1.22%
2013-10-11 0 37.00 37.10 37.15 35.20 37.15 1,788,055 65,007,104 36.356 25.63 25.69 25.73 24.38 25.73 2,581,774 25.179 5.26%
2013-10-10 0 35.15 35.10 35.35 34.60 35.90 1,070,000 37,863,150 35.386 24.34 24.31 24.48 23.96 24.86 1,544,974 24.507 1.15%
2013-10-09 0 34.75 34.75 34.90 34.50 35.25 760,425 26,465,581 34.804 24.07 24.07 24.17 23.89 24.41 1,097,978 24.104 -0.86%
2013-10-08 0 35.05 34.90 35.10 34.45 35.60 1,011,746 35,516,349 35.104 24.27 24.17 24.31 23.86 24.66 1,460,861 24.312 0.72%
2013-10-07 0 34.80 34.70 34.85 34.60 36.00 652,000 22,825,700 35.009 24.10 24.03 24.14 23.96 24.93 941,423 24.246 -1.42%
2013-10-04 0 35.30 35.20 35.40 34.60 35.80 1,150,540 40,272,212 35.003 24.45 24.38 24.52 23.96 24.79 1,661,266 24.242 -1.40%
2013-10-03 0 35.80 35.60 35.90 35.50 36.30 1,086,570 39,011,991 35.904 24.79 24.66 24.86 24.59 25.14 1,568,899 24.866 1.13%
2013-10-02 0 35.40 35.40 35.50 33.70 35.85 2,282,265 80,011,750 35.058 24.52 24.52 24.59 23.34 24.83 3,295,364 24.280 4.27%
2013-09-30 0 33.95 33.85 33.95 32.35 33.95 1,264,140 42,408,925 33.548 23.51 23.44 23.51 22.40 23.51 1,825,293 23.234 2.26%
2013-09-27 0 33.20 33.15 33.35 32.35 33.40 2,450,000 80,623,900 32.908 22.99 22.96 23.10 22.40 23.13 3,537,557 22.791 1.68%
2013-09-26 0 32.65 32.65 32.70 30.90 32.70 2,416,000 77,578,870 32.110 22.61 22.61 22.65 21.40 22.65 3,488,464 22.239 4.65%
2013-09-25 0 31.20 31.20 31.30 29.95 31.35 3,934,000 120,903,072 30.733 21.61 21.61 21.68 20.74 21.71 5,680,306 21.285 5.23%
2013-09-24 0 29.65 29.60 29.70 29.00 29.70 1,052,784 31,037,353 29.481 20.53 20.50 20.57 20.08 20.57 1,520,116 20.418 1.37%
2013-09-23 0 29.25 29.20 29.50 28.60 29.50 1,386,596 40,380,452 29.122 20.26 20.22 20.43 19.81 20.43 2,002,107 20.169 1.92%
2013-09-19 0 28.70 28.60 28.80 28.15 28.80 598,000 17,059,700 28.528 19.88 19.81 19.95 19.50 19.95 863,453 19.758 1.23%
2013-09-18 0 28.35 28.35 28.40 27.80 28.60 758,000 21,424,350 28.264 19.63 19.63 19.67 19.25 19.81 1,094,477 19.575 -0.35%
2013-09-17 0 28.45 28.20 28.45 28.05 28.70 1,069,192 30,346,410 28.383 19.70 19.53 19.70 19.43 19.88 1,543,807 19.657 -0.18%
2013-09-16 0 28.50 28.40 28.60 27.75 28.70 2,069,736 58,550,162 28.289 19.74 19.67 19.81 19.22 19.88 2,988,494 19.592 2.89%
2013-09-13 0 27.70 27.70 27.80 27.30 28.00 964,000 26,643,450 27.638 19.18 19.18 19.25 18.91 19.39 1,391,920 19.142 0.73%
2013-09-12 0 27.50 27.50 27.65 27.10 28.55 2,433,500 67,187,000 27.609 19.05 19.05 19.15 18.77 19.77 3,513,733 19.121 -3.85%
2013-09-11 0 28.60 28.40 28.65 27.85 28.90 1,360,384 38,457,982 28.270 19.81 19.67 19.84 19.29 20.02 1,964,260 19.579 0.88%
2013-09-10 0 28.35 28.25 28.35 28.00 28.85 1,912,000 54,273,850 28.386 19.63 19.57 19.63 19.39 19.98 2,760,738 19.659 -1.22%
2013-09-09 0 28.70 28.70 28.90 28.60 29.50 1,100,284 31,931,050 29.021 19.88 19.88 20.02 19.81 20.43 1,588,701 20.099 -2.88%
2013-09-06 0 29.55 29.35 29.55 29.05 29.85 586,000 17,293,450 29.511 20.47 20.33 20.47 20.12 20.67 846,126 20.438 -0.17%
2013-09-05 0 29.60 29.55 29.60 28.80 30.00 1,536,283 45,064,007 29.333 20.50 20.47 20.50 19.95 20.78 2,218,240 20.315 -1.33%
2013-09-04 0 30.00 29.85 30.00 29.70 30.10 633,100 18,965,855 29.957 20.78 20.67 20.78 20.57 20.85 914,134 20.747 -0.33%
2013-09-03 0 30.10 29.90 30.10 29.50 30.15 832,000 24,923,100 29.956 20.85 20.71 20.85 20.43 20.88 1,201,325 20.746 2.38%
2013-09-02 0 29.40 29.30 29.40 29.20 30.40 2,191,789 65,339,486 29.811 20.36 20.29 20.36 20.22 21.05 3,164,726 20.646 1.03%
2013-08-30 0 29.10 29.00 29.25 28.55 29.90 1,058,000 30,767,300 29.081 20.15 20.08 20.26 19.77 20.71 1,527,647 20.140 -1.85%
2013-08-29 0 29.65 29.60 29.95 29.30 30.60 621,490 18,489,494 29.750 20.53 20.50 20.74 20.29 21.19 897,370 20.604 -1.98%
2013-08-28 0 30.25 30.10 30.20 29.30 30.80 1,682,000 50,965,300 30.300 20.95 20.85 20.92 20.29 21.33 2,428,641 20.985 0.83%
2013-08-27 0 30.00 30.00 30.05 29.90 30.50 816,000 24,663,900 30.225 20.78 20.78 20.81 20.71 21.12 1,178,223 20.933 -0.66%
2013-08-26 0 30.20 30.20 30.25 28.20 30.30 3,832,788 114,569,376 29.892 20.92 20.92 20.95 19.53 20.98 5,534,166 20.702 7.28%
2013-08-23 0 28.15 28.10 28.20 27.80 28.45 595,972 16,744,364 28.096 19.50 19.46 19.53 19.25 19.70 860,524 19.458 -0.18%
2013-08-22 0 28.20 28.10 28.20 28.00 28.30 438,155 12,313,578 28.103 19.53 19.46 19.53 19.39 19.60 632,652 19.463 0.71%
2013-08-21 0 28.00 27.85 28.00 27.60 28.55 754,000 21,189,200 28.102 19.39 19.29 19.39 19.11 19.77 1,088,701 19.463 -0.53%
2013-08-20 0 28.15 28.10 28.30 27.00 29.20 2,588,330 72,445,387 27.989 19.50 19.46 19.60 18.70 20.22 3,737,292 19.384 -3.10%
2013-08-19 0 29.05 29.00 29.25 29.00 29.75 1,228,000 35,937,288 29.265 20.12 20.08 20.26 20.08 20.60 1,773,110 20.268 -1.86%
2013-08-16 0 29.60 29.50 29.60 29.15 30.00 839,000 24,916,510 29.698 20.50 20.43 20.50 20.19 20.78 1,211,433 20.568 -0.34%
2013-08-15 0 29.70 29.70 29.75 29.70 30.10 621,500 18,609,400 29.943 20.57 20.57 20.60 20.57 20.85 897,384 20.737 -0.17%
2013-08-13 0 29.75 29.75 29.85 29.75 30.10 888,000 26,565,300 29.916 20.60 20.60 20.67 20.60 20.85 1,282,184 20.719 -0.17%
2013-08-12 0 29.80 29.80 29.90 29.65 30.05 1,050,000 31,358,400 29.865 20.64 20.64 20.71 20.53 20.81 1,516,096 20.684 -0.17%
2013-08-09 0 29.85 29.85 29.95 29.50 30.25 782,000 23,399,900 29.923 20.67 20.67 20.74 20.43 20.95 1,129,130 20.724 0.34%
2013-08-08 0 29.75 29.60 29.90 29.60 30.00 468,000 13,935,700 29.777 20.60 20.50 20.71 20.50 20.78 675,746 20.623 -1.16%
2013-08-07 0 30.10 29.95 30.15 29.65 30.30 1,388,000 41,555,400 29.939 20.85 20.74 20.88 20.53 20.98 2,004,134 20.735 -0.50%
2013-08-06 0 30.25 30.15 30.25 29.50 30.55 1,442,000 43,488,900 30.159 20.95 20.88 20.95 20.43 21.16 2,082,105 20.887 2.02%
2013-08-05 0 29.65 29.60 29.85 29.50 30.35 1,031,137 30,915,932 29.982 20.53 20.50 20.67 20.43 21.02 1,488,860 20.765 -1.17%
2013-08-02 0 30.00 29.95 30.05 29.90 30.35 1,211,000 36,442,700 30.093 20.78 20.74 20.81 20.71 21.02 1,748,564 20.842 0.33%
2013-08-01 0 29.90 29.85 29.95 29.45 30.00 640,000 19,133,300 29.896 20.71 20.67 20.74 20.40 20.78 924,097 20.705 0.67%
2013-07-31 0 29.70 29.45 29.70 29.40 30.05 952,000 28,204,600 29.627 20.57 20.40 20.57 20.36 20.81 1,374,594 20.519 0.17%
2013-07-30 0 29.65 29.55 29.75 29.45 30.10 1,326,798 39,348,910 29.657 20.53 20.47 20.60 20.40 20.85 1,915,765 20.540 0.00%
2013-07-29 0 29.65 29.60 29.75 29.55 30.50 794,000 23,786,300 29.958 20.53 20.50 20.60 20.47 21.12 1,146,457 20.748 -1.82%
2013-07-26 0 30.20 30.00 30.20 29.90 30.60 599,400 18,102,460 30.201 20.92 20.78 20.92 20.71 21.19 865,474 20.916 0.00%
2013-07-25 0 30.20 29.95 30.20 29.70 30.85 1,671,596 50,670,036 30.312 20.92 20.74 20.92 20.57 21.37 2,413,619 20.993 -0.66%
2013-07-24 0 30.40 30.30 30.40 29.45 30.80 2,927,460 88,591,952 30.262 21.05 20.98 21.05 20.40 21.33 4,226,962 20.959 3.23%
2013-07-23 0 29.45 29.40 29.45 28.80 29.60 1,281,330 37,608,885 29.351 20.40 20.36 20.40 19.95 20.50 1,850,113 20.328 1.90%
2013-07-22 0 28.90 28.80 28.95 28.35 29.05 578,000 16,567,200 28.663 20.02 19.95 20.05 19.63 20.12 834,575 19.851 1.76%
2013-07-19 0 28.40 28.30 28.45 28.20 29.10 871,000 24,917,864 28.608 19.67 19.60 19.70 19.53 20.15 1,257,638 19.813 -0.87%
2013-07-18 0 28.65 28.65 28.90 28.60 29.60 949,000 27,604,500 29.088 19.84 19.84 20.02 19.81 20.50 1,370,262 20.145 -3.05%
2013-07-17 0 29.55 29.40 29.70 29.25 30.30 3,350,146 99,659,836 29.748 20.47 20.36 20.57 20.26 20.98 4,837,279 20.602 1.55%
2013-07-16 0 29.10 28.90 29.15 28.30 29.30 1,562,000 44,860,700 28.720 20.15 20.02 20.19 19.60 20.29 2,255,373 19.891 1.57%
2013-07-15 0 28.65 28.60 28.80 28.50 29.20 846,000 24,371,000 28.807 19.84 19.81 19.95 19.74 20.22 1,221,540 19.951 -0.17%
2013-07-12 0 28.70 28.60 28.65 27.85 29.00 1,660,000 47,722,652 28.749 19.88 19.81 19.84 19.29 20.08 2,396,875 19.910 3.05%
2013-07-11 0 27.85 27.85 28.00 27.10 28.00 1,038,000 28,754,700 27.702 19.29 19.29 19.39 18.77 19.39 1,498,769 19.186 3.15%
2013-07-10 0 27.00 26.95 27.00 26.50 27.45 1,920,000 51,932,700 27.048 18.70 18.66 18.70 18.35 19.01 2,772,290 18.733 2.86%
2013-07-09 0 26.25 26.20 26.25 25.70 26.60 1,139,284 29,780,619 26.140 18.18 18.15 18.18 17.80 18.42 1,645,013 18.104 2.14%
2013-07-08 0 25.70 25.65 25.70 25.25 27.50 3,634,273 94,132,093 25.901 17.80 17.76 17.80 17.49 19.05 5,247,530 17.938 -4.81%
2013-07-05 0 27.00 26.95 27.10 26.90 28.25 922,001 25,272,727 27.411 18.70 18.66 18.77 18.63 19.57 1,331,278 18.984 -2.53%
2013-07-04 0 27.70 27.50 27.75 27.50 28.75 960,000 26,898,900 28.020 19.18 19.05 19.22 19.05 19.91 1,386,145 19.406 -0.72%
2013-07-03 0 27.90 27.90 28.15 27.70 28.60 1,142,000 32,181,600 28.180 19.32 19.32 19.50 19.18 19.81 1,648,935 19.517 0.18%
2013-07-02 0 27.85 27.80 28.00 27.75 29.30 2,115,593 60,140,413 28.427 19.29 19.25 19.39 19.22 20.29 3,054,706 19.688 -1.24%
2013-06-28 0 28.20 27.95 28.30 27.40 28.45 2,244,022 62,729,802 27.954 19.53 19.36 19.60 18.98 19.70 3,240,145 19.360 2.73%
2013-06-27 0 27.45 27.45 27.60 27.25 29.60 2,932,000 83,127,400 28.352 19.01 19.01 19.11 18.87 20.50 4,233,517 19.636 0.55%
2013-06-26 0 27.30 27.35 27.45 25.95 27.50 2,008,000 53,543,068 26.665 18.91 18.94 19.01 17.97 19.05 2,899,353 18.467 5.61%
2013-06-25 0 25.85 25.85 26.00 23.20 26.30 2,955,394 73,198,660 24.768 17.90 17.90 18.01 16.07 18.21 4,267,296 17.153 1.77%
2013-06-24 0 25.40 25.30 25.50 25.00 27.05 3,000,000 77,229,674 25.743 17.59 17.52 17.66 17.31 18.73 4,331,702 17.829 -5.93%
2013-06-21 0 27.00 26.95 27.20 26.85 28.55 3,902,200 107,971,890 27.669 18.70 18.66 18.84 18.60 19.77 5,634,390 19.163 -6.90%
2013-06-20 0 29.00 29.00 29.05 28.75 29.90 1,351,000 39,529,170 29.259 20.08 20.08 20.12 19.91 20.71 1,950,710 20.264 -4.13%
2013-06-19 0 30.25 30.15 30.50 29.55 31.00 1,248,000 37,779,200 30.272 20.95 20.88 21.12 20.47 21.47 1,801,988 20.965 1.85%
2013-06-18 0 29.70 29.60 29.70 29.35 30.10 696,000 20,697,700 29.738 20.57 20.50 20.57 20.33 20.85 1,004,955 20.596 -0.17%
2013-06-17 0 29.75 29.55 29.75 29.20 30.25 1,400,000 41,615,300 29.725 20.60 20.47 20.60 20.22 20.95 2,021,461 20.587 0.68%
2013-06-14 0 29.55 29.45 29.75 29.40 30.55 2,191,000 65,597,650 29.940 20.47 20.40 20.60 20.36 21.16 3,163,587 20.735 0.00%
2013-06-13 0 29.55 29.55 29.70 28.00 29.60 1,153,955 33,303,681 28.860 20.47 20.47 20.57 19.39 20.50 1,666,197 19.988 -0.51%
2013-06-11 0 29.70 29.50 29.70 29.10 30.10 747,741 22,068,228 29.513 20.57 20.43 20.57 20.15 20.85 1,079,664 20.440 -0.34%
2013-06-10 0 29.80 29.75 29.80 29.60 31.20 1,106,000 33,294,800 30.104 20.64 20.60 20.64 20.50 21.61 1,596,954 20.849 -1.00%
2013-06-07 0 30.10 30.00 30.15 29.70 31.40 1,414,000 42,764,800 30.244 20.85 20.78 20.88 20.57 21.75 2,041,676 20.946 -3.22%
2013-06-06 0 31.10 30.80 31.10 30.60 31.35 1,039,247 32,169,483 30.955 21.54 21.33 21.54 21.19 21.71 1,500,570 21.438 1.30%
2013-06-05 0 30.70 30.65 30.70 30.55 32.25 1,194,000 37,240,750 31.190 21.26 21.23 21.26 21.16 22.34 1,724,018 21.601 -3.15%
2013-06-04 0 31.70 31.50 31.70 29.50 31.70 2,037,800 63,399,470 31.112 21.95 21.82 21.95 20.43 21.95 2,942,381 21.547 6.20%
2013-06-03 0 29.85 29.75 29.85 29.55 30.95 1,273,100 38,293,535 30.079 20.67 20.60 20.67 20.47 21.43 1,838,230 20.832 -3.55%
2013-05-31 0 30.95 30.80 31.00 30.50 32.60 2,466,000 76,416,100 30.988 21.43 21.33 21.47 21.12 22.58 3,560,659 21.461 -3.88%
2013-05-30 0 32.20 32.20 32.25 31.30 32.75 2,088,700 67,548,190 32.340 22.30 22.30 22.34 21.68 22.68 3,015,876 22.398 3.70%
2013-05-29 0 31.05 31.00 31.05 30.50 31.20 1,302,000 40,168,700 30.852 21.50 21.47 21.50 21.12 21.61 1,879,959 21.367 1.97%
2013-05-28 0 30.45 30.40 30.50 30.25 31.20 1,164,200 35,686,023 30.653 21.09 21.05 21.12 20.95 21.61 1,680,989 21.229 -1.14%
2013-05-27 0 30.80 30.70 30.85 29.70 31.40 1,993,945 60,910,286 30.548 21.33 21.26 21.37 20.57 21.75 2,879,059 21.156 2.84%
2013-05-24 0 29.95 29.85 29.90 29.80 30.70 1,790,000 53,907,100 30.116 20.74 20.67 20.71 20.64 21.26 2,584,582 20.857 1.18%
2013-05-23 0 29.60 29.60 29.65 28.90 30.25 2,496,000 74,364,000 29.793 20.50 20.50 20.53 20.02 20.95 3,603,976 20.634 0.17%
2013-05-22 0 29.55 29.50 29.55 29.50 30.85 1,252,000 37,652,200 30.074 20.47 20.43 20.47 20.43 21.37 1,807,764 20.828 -0.51%
2013-05-21 0 29.70 29.70 29.80 28.95 30.30 1,790,201 53,570,837 29.924 20.57 20.57 20.64 20.05 20.98 2,584,873 20.725 1.89%
2013-05-20 0 29.15 29.10 29.25 27.60 29.70 3,435,600 99,123,360 28.852 20.19 20.15 20.26 19.11 20.57 4,960,666 19.982 -1.85%
2013-05-16 0 29.70 29.60 29.70 29.10 31.80 3,608,886 108,078,921 29.948 20.57 20.50 20.57 20.15 22.02 5,210,873 20.741 -6.01%
2013-05-15 0 31.60 31.55 31.60 31.10 32.20 1,496,000 47,437,400 31.709 21.89 21.85 21.89 21.54 22.30 2,160,076 21.961 0.32%
2013-05-14 0 31.50 31.45 31.60 31.00 32.30 2,463,500 77,980,525 31.654 21.82 21.78 21.89 21.47 22.37 3,557,050 21.923 1.61%
2013-05-13 0 31.00 31.00 31.10 29.55 31.20 2,713,000 83,119,150 30.637 21.47 21.47 21.54 20.47 21.61 3,917,303 21.218 2.48%
2013-05-10 0 30.25 30.25 30.30 28.40 30.60 2,958,000 87,396,400 29.546 20.95 20.95 20.98 19.67 21.19 4,271,059 20.462 7.08%
2013-05-09 0 28.25 28.20 28.25 27.45 28.30 2,216,800 62,023,880 27.979 19.57 19.53 19.57 19.01 19.60 3,200,839 19.377 2.73%
2013-05-08 0 27.50 27.45 27.55 27.25 27.95 1,636,000 45,252,450 27.660 19.05 19.01 19.08 18.87 19.36 2,362,222 19.157 0.92%
2013-05-07 0 27.25 27.20 27.50 26.90 28.00 2,061,352 56,199,137 27.263 18.87 18.84 19.05 18.63 19.39 2,976,388 18.882 -0.91%
2013-05-06 0 27.50 27.50 27.60 27.40 28.35 1,202,000 33,552,428 27.914 19.05 19.05 19.11 18.98 19.63 1,735,569 19.332 -0.18%
2013-05-03 0 27.55 27.50 27.60 27.20 28.40 2,145,336 59,952,041 27.945 19.08 19.05 19.11 18.84 19.67 3,097,652 19.354 2.42%
2013-05-02 0 26.90 26.80 26.95 25.00 27.85 3,941,800 106,655,925 27.058 18.63 18.56 18.66 17.31 19.29 5,691,568 18.739 5.91%
2013-04-30 0 25.40 25.30 25.45 25.00 25.90 2,180,620 55,516,634 25.459 17.59 17.52 17.63 17.31 17.94 3,148,599 17.632 1.80%
2013-04-29 0 24.95 24.90 24.95 24.45 26.95 4,780,090 120,780,062 25.267 17.28 17.24 17.28 16.93 18.66 6,901,976 17.499 -8.44%
2013-04-26 0 27.25 27.20 27.30 26.50 27.70 2,414,250 66,028,900 27.350 18.87 18.84 18.91 18.35 19.18 3,485,938 18.942 3.61%
2013-04-25 0 26.30 26.25 26.40 26.25 29.40 4,673,600 129,459,020 27.700 18.21 18.18 18.28 18.18 20.36 6,748,215 19.184 -9.62%
2013-04-24 0 29.10 29.10 29.25 27.80 29.50 2,588,000 74,595,600 28.824 20.15 20.15 20.26 19.25 20.43 3,736,815 19.962 4.68%
2013-04-23 0 27.80 27.80 27.85 27.50 28.45 630,000 17,550,100 27.857 19.25 19.25 19.29 19.05 19.70 909,658 19.293 -1.42%
2013-04-22 0 28.20 28.15 28.20 27.70 28.30 745,150 20,932,542 28.092 19.53 19.50 19.53 19.18 19.60 1,075,923 19.455 1.26%
2013-04-19 0 27.85 27.80 27.90 27.40 28.45 1,494,000 41,861,100 28.019 19.29 19.25 19.32 18.98 19.70 2,157,188 19.405 1.09%
2013-04-18 0 27.55 27.50 27.55 27.10 27.95 1,077,000 29,599,250 27.483 19.08 19.05 19.08 18.77 19.36 1,555,081 19.034 -0.18%
2013-04-17 0 27.60 27.50 27.60 25.20 28.35 3,571,000 97,281,500 27.242 19.11 19.05 19.11 17.45 19.63 5,156,170 18.867 8.24%
2013-04-16 0 25.50 25.45 25.60 24.90 26.00 1,140,000 29,146,600 25.567 17.66 17.63 17.73 17.24 18.01 1,646,047 17.707 0.20%
2013-04-15 0 25.45 25.35 25.40 24.80 25.80 1,442,000 36,474,200 25.294 17.63 17.56 17.59 17.18 17.87 2,082,105 17.518 1.39%
2013-04-12 0 25.10 25.05 25.15 24.65 25.30 1,568,200 39,217,470 25.008 17.38 17.35 17.42 17.07 17.52 2,264,325 17.320 0.60%
2013-04-11 0 24.95 24.95 25.00 24.60 25.60 1,138,000 28,511,500 25.054 17.28 17.28 17.31 17.04 17.73 1,643,159 17.352 -2.16%
2013-04-10 0 25.50 25.20 25.50 24.40 25.55 2,420,600 60,223,495 24.880 17.66 17.45 17.66 16.90 17.70 3,495,106 17.231 0.20%
2013-04-09 0 25.45 25.35 25.45 24.80 25.75 2,176,528 54,872,626 25.211 17.63 17.56 17.63 17.18 17.83 3,142,691 17.460 0.20%
2013-04-08 0 25.40 25.30 25.40 24.00 25.70 5,102,300 127,466,565 24.982 17.59 17.52 17.59 16.62 17.80 7,367,215 17.302 5.18%
2013-04-05 0 24.15 24.15 24.25 24.10 26.35 3,935,600 97,611,884 24.802 16.73 16.73 16.79 16.69 18.25 5,682,616 17.177 -7.65%
2013-04-03 0 26.15 26.15 26.25 25.45 27.00 1,923,100 50,474,575 26.246 18.11 18.11 18.18 17.63 18.70 2,776,766 18.177 0.77%
2013-04-02 0 25.95 25.95 26.00 25.45 27.85 4,274,000 113,452,700 26.545 17.97 17.97 18.01 17.63 19.29 6,171,232 18.384 -0.19%
2013-03-28 0 26.00 25.85 26.00 24.55 26.00 3,497,300 88,278,445 25.242 18.01 17.90 18.01 17.00 18.01 5,049,754 17.482 1.76%
2013-03-27 0 25.55 25.55 25.65 25.45 27.15 5,190,000 134,744,300 25.962 17.70 17.70 17.76 17.63 18.80 7,493,845 17.981 -4.66%
2013-03-26 0 26.80 26.75 26.80 25.00 27.00 3,669,150 96,347,975 26.259 18.56 18.53 18.56 17.31 18.70 5,297,889 18.186 6.14%
2013-03-25 0 25.25 25.20 25.30 24.65 26.15 3,485,000 88,616,050 25.428 17.49 17.45 17.52 17.07 18.11 5,031,994 17.611 0.60%
2013-03-22 0 25.10 25.10 25.20 23.30 25.80 5,792,300 145,190,424 25.066 17.38 17.38 17.45 16.14 17.87 8,363,507 17.360 6.36%
2013-03-21 0 23.60 23.50 23.60 22.85 23.70 1,306,600 30,417,460 23.280 16.34 16.28 16.34 15.83 16.41 1,886,601 16.123 1.94%
2013-03-20 0 23.15 23.15 23.20 22.30 23.20 1,550,500 35,420,900 22.845 16.03 16.03 16.07 15.44 16.07 2,238,768 15.822 4.04%
2013-03-19 0 22.25 22.20 22.25 22.00 22.90 1,364,000 30,353,400 22.253 15.41 15.38 15.41 15.24 15.86 1,969,481 15.412 0.00%
2013-03-18 0 22.25 22.20 22.25 22.00 22.65 1,404,000 31,136,050 22.177 15.41 15.38 15.41 15.24 15.69 2,027,237 15.359 -1.55%
2013-03-15 0 22.60 22.45 22.70 21.65 22.80 3,216,000 72,417,324 22.518 15.65 15.55 15.72 14.99 15.79 4,643,585 15.595 2.03%
2013-03-14 0 22.15 22.00 22.15 21.60 22.25 1,461,000 32,035,700 21.927 15.34 15.24 15.34 14.96 15.41 2,109,539 15.186 0.91%
2013-03-13 0 21.95 21.85 21.95 21.60 22.80 3,033,600 67,583,040 22.278 15.20 15.13 15.20 14.96 15.79 4,380,218 15.429 0.23%
2013-03-12 0 21.90 21.85 21.90 21.15 23.00 5,070,100 113,066,790 22.301 15.17 15.13 15.17 14.65 15.93 7,320,722 15.445 1.86%
2013-03-11 0 21.50 21.45 21.50 21.30 22.35 3,134,000 68,104,800 21.731 14.89 14.86 14.89 14.75 15.48 4,525,185 15.050 -2.27%
2013-03-08 0 22.00 21.90 22.00 21.90 24.25 5,829,000 134,432,250 23.063 15.24 15.17 15.24 15.17 16.79 8,416,498 15.972 -3.72%
2013-03-07 0 22.85 22.75 22.90 21.65 23.10 2,513,000 56,061,700 22.309 15.83 15.76 15.86 14.99 16.00 3,628,523 15.450 2.70%
2013-03-06 0 22.25 22.20 22.25 22.00 22.95 2,066,000 46,480,700 22.498 15.41 15.38 15.41 15.24 15.89 2,983,099 15.581 1.14%
2013-03-05 0 22.00 21.95 22.00 20.90 22.75 6,364,208 141,237,782 22.193 15.24 15.20 15.24 14.47 15.76 9,189,285 15.370 2.09%
2013-03-04 0 21.55 21.55 21.60 18.94 21.60 7,747,000 155,289,720 20.045 14.92 14.92 14.96 13.12 14.96 11,185,900 13.883 13.42%
2013-03-01 0 19.00 18.98 19.00 18.80 19.40 4,278,000 81,594,200 19.073 13.16 13.14 13.16 13.02 13.44 6,177,008 13.209 0.85%
2013-02-28 0 18.84 18.82 18.84 17.94 19.40 1,467,450 27,756,804 18.915 13.05 13.03 13.05 12.42 13.44 2,118,852 13.100 5.02%
2013-02-27 0 17.94 17.84 17.94 17.10 18.46 1,027,000 18,505,260 18.019 12.42 12.36 12.42 11.84 12.78 1,482,886 12.479 -0.33%
2013-02-26 0 18.00 17.96 18.00 17.70 18.78 1,468,800 26,984,800 18.372 12.47 12.44 12.47 12.26 13.01 2,120,802 12.724 -3.54%
2013-02-25 0 18.66 18.60 18.70 18.52 19.40 682,000 12,870,000 18.871 12.92 12.88 12.95 12.83 13.44 984,740 13.069 -0.21%
2013-02-22 0 18.70 18.66 18.74 18.38 18.88 552,000 10,319,600 18.695 12.95 12.92 12.98 12.73 13.08 797,033 12.948 0.11%
2013-02-21 0 18.68 18.68 18.78 18.50 19.06 1,194,000 22,366,950 18.733 12.94 12.94 13.01 12.81 13.20 1,724,018 12.974 -2.10%
2013-02-20 0 19.08 19.08 19.10 18.40 19.24 2,722,000 51,931,640 19.078 13.21 13.21 13.23 12.74 13.33 3,930,298 13.213 3.14%
2013-02-19 0 18.50 18.44 18.50 18.38 19.46 1,989,000 37,773,000 18.991 12.81 12.77 12.81 12.73 13.48 2,871,919 13.153 -2.63%
2013-02-18 0 19.00 18.96 19.00 18.74 19.14 1,098,000 20,875,960 19.013 13.16 13.13 13.16 12.98 13.26 1,585,403 13.168 0.00%
2013-02-15 0 19.00 18.94 19.00 18.70 19.10 1,198,000 22,708,000 18.955 13.16 13.12 13.16 12.95 13.23 1,729,793 13.128 1.06%
2013-02-14 0 18.80 18.74 18.80 18.46 19.40 1,467,500 27,580,970 18.795 13.02 12.98 13.02 12.78 13.44 2,118,924 13.016 -0.84%
2013-02-08 0 18.96 18.88 18.96 18.80 19.10 1,412,000 26,773,720 18.962 13.13 13.08 13.13 13.02 13.23 2,038,788 13.132 1.50%
2013-02-07 0 18.68 18.68 18.88 18.66 19.12 1,154,000 21,817,480 18.906 12.94 12.94 13.08 12.92 13.24 1,666,262 13.094 0.00%
2013-02-06 0 18.68 18.66 18.82 18.00 19.20 3,008,383 56,386,927 18.743 12.94 12.92 13.03 12.47 13.30 4,343,807 12.981 3.20%
2013-02-05 0 18.10 18.14 18.16 17.86 18.40 2,161,000 38,956,020 18.027 12.54 12.56 12.58 12.37 12.74 3,120,270 12.485 -0.88%
2013-02-04 0 18.26 18.24 18.26 17.90 18.50 3,079,000 56,142,360 18.234 12.65 12.63 12.65 12.40 12.81 4,445,771 12.628 1.00%
2013-02-01 0 18.08 18.02 18.06 17.80 18.62 1,703,000 30,956,760 18.178 12.52 12.48 12.51 12.33 12.90 2,458,963 12.589 0.56%
2013-01-31 0 17.98 17.92 18.00 17.74 18.10 1,061,450 19,025,581 17.924 12.45 12.41 12.47 12.29 12.54 1,532,629 12.414 1.24%
2013-01-30 0 17.76 17.70 17.80 17.56 18.02 1,445,620 25,671,313 17.758 12.30 12.26 12.33 12.16 12.48 2,087,332 12.299 1.14%
2013-01-29 0 17.56 17.56 17.60 17.20 18.00 2,414,072 42,820,396 17.738 12.16 12.16 12.19 11.91 12.47 3,485,681 12.285 2.09%
2013-01-28 0 17.20 17.14 17.20 16.60 17.20 1,593,000 27,173,440 17.058 11.91 11.87 11.91 11.50 11.91 2,300,134 11.814 3.61%
2013-01-25 0 16.60 16.58 16.64 16.30 17.18 2,328,798 39,075,551 16.779 11.50 11.48 11.52 11.29 11.90 3,362,553 11.621 2.98%
2013-01-24 0 16.12 16.10 16.20 16.00 16.72 1,356,900 22,108,378 16.293 11.16 11.15 11.22 11.08 11.58 1,959,229 11.284 -0.62%
2013-01-23 0 16.22 16.22 16.32 16.20 16.74 1,618,000 26,711,480 16.509 11.23 11.23 11.30 11.22 11.59 2,336,232 11.434 -3.11%
2013-01-22 0 16.74 16.72 16.74 16.66 16.98 622,100 10,441,990 16.785 11.59 11.58 11.59 11.54 11.76 898,251 11.625 -0.48%
2013-01-21 0 16.82 16.78 16.84 16.56 17.44 1,462,000 25,010,400 17.107 11.65 11.62 11.66 11.47 12.08 2,110,983 11.848 -2.55%
2013-01-18 0 17.26 17.24 17.26 17.08 17.50 1,940,000 33,540,680 17.289 11.95 11.94 11.95 11.83 12.12 2,801,168 11.974 -0.46%
2013-01-17 0 17.34 17.30 17.36 16.78 17.52 3,684,000 63,216,840 17.160 12.01 11.98 12.02 11.62 12.13 5,319,331 11.884 2.73%
2013-01-16 0 16.88 16.80 16.94 16.50 17.28 3,022,500 51,118,330 16.913 11.69 11.64 11.73 11.43 11.97 4,364,190 11.713 -0.12%
2013-01-15 0 16.90 16.88 16.90 16.16 17.16 4,338,000 72,996,640 16.827 11.70 11.69 11.70 11.19 11.88 6,263,642 11.654 4.58%
2013-01-14 0 16.16 16.10 16.16 15.76 16.44 3,366,000 54,664,280 16.240 11.19 11.15 11.19 10.91 11.39 4,860,170 11.247 3.72%
2013-01-11 0 15.58 15.54 15.60 15.48 16.16 1,820,000 28,646,000 15.740 10.79 10.76 10.80 10.72 11.19 2,627,900 10.901 -2.26%
2013-01-10 0 15.94 15.92 16.00 15.80 16.50 2,764,300 44,911,082 16.247 11.04 11.03 11.08 10.94 11.43 3,991,375 11.252 -0.38%
2013-01-09 0 16.00 16.00 16.02 15.70 16.30 2,044,600 32,743,876 16.015 11.08 11.08 11.09 10.87 11.29 2,952,200 11.091 1.52%
2013-01-08 0 15.76 15.74 15.82 15.66 16.74 5,808,000 94,041,240 16.192 10.91 10.90 10.96 10.85 11.59 8,386,176 11.214 -1.87%
2013-01-07 0 16.06 16.04 16.06 14.78 16.08 7,816,232 122,450,692 15.666 11.12 11.11 11.12 10.24 11.14 11,285,864 10.850 8.96%
2013-01-04 0 14.74 14.70 14.74 14.54 15.14 1,774,000 26,064,160 14.692 10.21 10.18 10.21 10.07 10.49 2,561,480 10.175 -1.73%
2013-01-03 0 15.00 14.98 15.02 13.74 15.04 6,238,000 90,634,560 14.529 10.39 10.37 10.40 9.516 10.42 9,007,053 10.063 9.33%
2013-01-02 0 13.72 13.72 13.74 13.64 13.96 2,736,432 37,599,448 13.740 9.502 9.502 9.516 9.447 9.668 3,951,136 9.5161 -0.29%
2012-12-31 0 13.76 13.70 13.78 13.68 13.88 822,000 11,322,085 13.774 9.530 9.488 9.544 9.474 9.613 1,186,886 9.5393 -0.58%
2012-12-28 0 13.84 13.74 13.84 13.70 14.08 996,000 13,791,720 13.847 9.585 9.516 9.585 9.488 9.751 1,438,125 9.5901 0.29%
2012-12-27 0 13.80 13.76 13.80 13.72 14.10 708,000 9,823,400 13.875 9.557 9.530 9.557 9.502 9.765 1,022,282 9.6093 -1.15%
2012-12-24 0 13.96 13.88 14.00 13.60 14.00 404,000 5,633,720 13.945 9.668 9.613 9.696 9.419 9.696 583,336 9.6578 0.87%
2012-12-21 0 13.84 13.82 13.88 13.54 14.18 1,370,000 19,025,720 13.887 9.585 9.571 9.613 9.377 9.821 1,978,144 9.6180 1.02%
2012-12-20 0 13.70 13.70 13.72 13.32 14.00 2,115,700 28,860,335 13.641 9.488 9.488 9.502 9.225 9.696 3,054,861 9.4473 -2.14%
2012-12-19 0 14.00 13.94 14.00 13.88 14.12 800,000 11,193,080 13.991 9.696 9.654 9.696 9.613 9.779 1,155,121 9.6900 1.45%
2012-12-18 0 13.80 13.80 13.84 13.78 14.22 1,326,000 18,557,479 13.995 9.557 9.557 9.585 9.544 9.848 1,914,613 9.6926 -0.14%
2012-12-17 0 13.82 13.80 13.94 13.80 14.30 1,175,000 16,450,600 14.001 9.571 9.557 9.654 9.557 9.904 1,696,583 9.6963 -2.95%
2012-12-14 0 14.24 14.24 14.28 14.18 14.56 1,731,800 24,953,392 14.409 9.862 9.862 9.890 9.821 10.08 2,500,547 9.9792 -0.70%
2012-12-13 0 14.34 14.34 14.42 13.82 14.56 7,106,000 102,392,840 14.409 9.931 9.931 9.987 9.571 10.08 10,260,359 9.9795 4.52%
2012-12-12 0 13.72 13.72 13.74 13.50 13.94 1,439,000 19,692,520 13.685 9.502 9.502 9.516 9.350 9.654 2,077,773 9.4777 0.44%
2012-12-11 0 13.66 13.62 13.66 13.60 14.18 2,571,000 35,792,040 13.921 9.460 9.433 9.460 9.419 9.821 3,712,269 9.6416 -2.29%
2012-12-10 0 13.98 13.96 14.00 13.00 14.16 5,027,000 68,949,360 13.716 9.682 9.668 9.696 9.003 9.807 7,258,489 9.4991 7.70%
2012-12-07 0 12.98 12.90 12.98 12.82 13.16 1,046,000 13,624,280 13.025 8.990 8.934 8.990 8.879 9.114 1,510,320 9.0208 0.00%
2012-12-06 0 12.98 12.88 13.00 12.66 13.16 1,436,000 18,555,760 12.922 8.990 8.920 9.003 8.768 9.114 2,073,442 8.9493 0.46%
2012-12-05 0 12.92 12.90 12.94 12.38 13.20 1,923,000 24,889,140 12.943 8.948 8.934 8.962 8.574 9.142 2,776,621 8.9638 2.22%
2012-12-04 0 12.64 12.64 12.66 11.74 12.64 4,501,000 54,754,280 12.165 8.754 8.754 8.768 8.131 8.754 6,498,998 8.4250 1.28%
2012-12-03 0 12.48 12.48 12.68 12.48 13.38 2,694,000 34,651,240 12.862 8.643 8.643 8.782 8.643 9.267 3,889,869 8.9081 -4.29%
2012-11-30 1 - - - - - 0 0 - 9.031 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 9.031 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 9.031 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 9.031 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 9.031 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 9.031 - - - - 0 - 0.00%
2012-11-22 0 13.04 13.02 13.04 12.58 13.04 1,424,000 18,255,360 12.820 9.031 9.017 9.031 8.713 9.031 2,056,115 8.8786 1.40%
2012-11-21 0 12.86 12.82 12.84 12.20 12.92 3,226,000 40,261,560 12.480 8.906 8.879 8.893 8.449 8.948 4,658,024 8.6435 1.42%
2012-11-20 0 12.68 12.62 12.68 12.60 13.58 4,146,000 53,711,210 12.955 8.782 8.740 8.782 8.726 9.405 5,986,413 8.9722 -5.51%
2012-11-19 0 13.42 13.42 13.48 13.08 13.50 1,621,000 21,587,260 13.317 9.294 9.294 9.336 9.059 9.350 2,340,563 9.2231 1.67%
2012-11-16 0 13.20 13.20 13.22 13.06 13.66 3,128,000 41,366,160 13.224 9.142 9.142 9.156 9.045 9.460 4,516,522 9.1589 -2.08%
2012-11-15 0 13.48 13.50 13.52 13.42 14.22 3,952,000 54,565,240 13.807 9.336 9.350 9.364 9.294 9.848 5,706,296 9.5623 -6.26%
2012-11-14 0 14.38 14.36 14.40 14.26 14.60 2,058,300 29,602,660 14.382 9.959 9.945 9.973 9.876 10.11 2,971,981 9.9606 -0.42%
2012-11-13 0 14.44 14.38 14.44 14.36 14.66 1,380,500 20,026,470 14.507 10.00 9.959 10.00 9.945 10.15 1,993,305 10.047 -0.82%
2012-11-12 0 14.56 14.56 14.66 14.50 14.78 1,574,000 22,979,200 14.599 10.08 10.08 10.15 10.04 10.24 2,272,700 10.111 -0.95%
2012-11-09 0 14.70 14.74 14.78 14.50 15.00 1,520,000 22,451,120 14.770 10.18 10.21 10.24 10.04 10.39 2,194,729 10.230 0.27%
2012-11-08 0 14.66 14.64 14.66 14.58 15.18 1,301,000 19,377,200 14.894 10.15 10.14 10.15 10.10 10.51 1,878,515 10.315 -3.93%
2012-11-07 0 15.26 15.22 15.28 15.08 15.34 668,000 10,158,560 15.207 10.57 10.54 10.58 10.44 10.62 964,526 10.532 0.00%
2012-11-06 0 15.26 15.16 15.26 15.04 15.38 1,014,000 15,366,880 15.155 10.57 10.50 10.57 10.42 10.65 1,464,115 10.496 0.00%
2012-11-05 0 15.26 15.20 15.26 14.92 15.34 1,604,000 24,347,280 15.179 10.57 10.53 10.57 10.33 10.62 2,316,017 10.513 0.39%
2012-11-02 0 15.20 15.20 15.22 15.08 15.42 1,360,000 20,793,920 15.290 10.53 10.53 10.54 10.44 10.68 1,963,705 10.589 -0.91%
2012-11-01 0 15.34 15.32 15.40 15.00 15.54 2,041,548 31,380,586 15.371 10.62 10.61 10.67 10.39 10.76 2,947,793 10.645 1.86%
2012-10-31 0 15.06 15.00 15.06 14.84 15.16 646,000 9,675,200 14.977 10.43 10.39 10.43 10.28 10.50 932,760 10.373 0.13%
2012-10-30 0 15.04 14.98 15.06 14.80 15.18 1,084,100 16,239,606 14.980 10.42 10.37 10.43 10.25 10.51 1,565,333 10.375 -1.18%
2012-10-29 0 15.22 15.18 15.22 14.70 15.28 1,396,000 21,083,760 15.103 10.54 10.51 10.54 10.18 10.58 2,015,686 10.460 2.84%
2012-10-26 0 14.80 14.80 14.88 14.76 15.18 1,600,000 23,838,800 14.899 10.25 10.25 10.31 10.22 10.51 2,310,241 10.319 -1.73%
2012-10-25 0 15.06 15.06 15.12 14.96 15.30 1,576,000 23,831,680 15.122 10.43 10.43 10.47 10.36 10.60 2,275,588 10.473 0.80%
2012-10-24 0 14.94 14.92 14.96 14.86 15.12 1,818,000 27,168,380 14.944 10.35 10.33 10.36 10.29 10.47 2,625,012 10.350 -0.53%
2012-10-22 0 15.02 15.02 15.06 14.98 15.40 1,994,000 30,083,280 15.087 10.40 10.40 10.43 10.37 10.67 2,879,138 10.449 -1.18%
2012-10-19 0 15.20 15.20 15.22 15.18 15.56 2,122,000 32,426,080 15.281 10.53 10.53 10.54 10.51 10.78 3,063,958 10.583 -2.06%
2012-10-18 0 15.52 15.54 15.58 15.32 15.68 3,048,000 47,465,560 15.573 10.75 10.76 10.79 10.61 10.86 4,401,010 10.785 1.44%
2012-10-17 0 15.30 15.30 15.32 15.18 15.46 2,115,000 32,410,140 15.324 10.60 10.60 10.61 10.51 10.71 3,053,850 10.613 0.79%
2012-10-16 0 15.18 15.16 15.18 14.88 15.38 2,586,000 39,226,480 15.169 10.51 10.50 10.51 10.31 10.65 3,733,928 10.505 1.74%
2012-10-15 0 14.92 14.92 14.94 14.84 15.02 1,420,000 21,233,040 14.953 10.33 10.33 10.35 10.28 10.40 2,050,339 10.356 -0.13%
2012-10-12 0 14.94 14.90 14.96 14.70 15.36 2,756,000 41,254,440 14.969 10.35 10.32 10.36 10.18 10.64 3,979,391 10.367 -1.32%
2012-10-11 0 15.14 15.14 15.16 14.90 15.44 2,254,230 34,193,256 15.168 10.49 10.49 10.50 10.32 10.69 3,254,885 10.505 -1.05%
2012-10-10 0 15.30 15.30 15.32 15.30 15.68 2,850,000 44,129,160 15.484 10.60 10.60 10.61 10.60 10.86 4,115,117 10.724 -0.91%
2012-10-09 0 15.44 15.40 15.42 15.00 15.80 5,720,000 88,628,580 15.495 10.69 10.67 10.68 10.39 10.94 8,259,113 10.731 3.49%
2012-10-08 0 14.92 14.90 14.98 14.86 15.20 2,022,000 30,354,800 15.012 10.33 10.32 10.37 10.29 10.53 2,919,567 10.397 -0.53%
2012-10-05 0 15.00 15.00 15.02 14.48 15.04 3,024,000 44,564,240 14.737 10.39 10.39 10.40 10.03 10.42 4,366,356 10.206 3.16%
2012-10-04 0 14.54 14.52 14.54 14.40 14.62 975,000 14,132,540 14.495 10.07 10.06 10.07 9.973 10.13 1,407,803 10.039 0.28%
2012-10-03 0 14.50 14.52 14.54 14.36 14.68 906,000 13,128,240 14.490 10.04 10.06 10.07 9.945 10.17 1,308,174 10.036 -0.82%
2012-09-28 0 14.62 14.62 14.64 14.36 14.74 4,536,000 66,235,600 14.602 10.13 10.13 10.14 9.945 10.21 6,549,534 10.113 0.41%
2012-09-27 0 14.56 14.54 14.68 14.50 14.90 2,222,000 32,515,080 14.633 10.08 10.07 10.17 10.04 10.32 3,208,348 10.135 -0.95%
2012-09-26 0 14.70 14.66 14.70 14.50 15.00 1,566,000 22,989,800 14.681 10.18 10.15 10.18 10.04 10.39 2,261,149 10.167 -2.39%
2012-09-25 0 15.06 15.04 15.08 14.60 15.10 1,534,000 22,810,160 14.870 10.43 10.42 10.44 10.11 10.46 2,214,944 10.298 3.15%
2012-09-24 0 14.60 14.58 14.66 14.46 14.76 1,302,000 19,026,080 14.613 10.11 10.10 10.15 10.01 10.22 1,879,959 10.120 -0.68%
2012-09-21 0 14.70 14.62 14.72 14.50 14.92 2,362,000 34,598,040 14.648 10.18 10.13 10.19 10.04 10.33 3,410,494 10.145 -0.27%
2012-09-20 0 14.74 14.74 14.78 14.60 15.22 2,289,000 34,108,400 14.901 10.21 10.21 10.24 10.11 10.54 3,305,089 10.320 -0.54%
2012-09-19 0 14.82 14.82 14.88 14.70 15.10 2,522,000 37,560,000 14.893 10.26 10.26 10.31 10.18 10.46 3,641,518 10.314 -0.27%
2012-09-18 0 14.86 14.88 14.94 14.84 15.42 2,787,000 41,966,740 15.058 10.29 10.31 10.35 10.28 10.68 4,024,152 10.429 -2.24%
2012-09-17 0 15.20 15.20 15.22 15.14 15.74 4,299,000 65,889,460 15.327 10.53 10.53 10.54 10.49 10.90 6,207,330 10.615 -2.06%
2012-09-14 0 15.52 15.48 15.52 15.36 16.08 3,332,000 52,137,120 15.647 10.75 10.72 10.75 10.64 11.14 4,811,078 10.837 -1.65%
2012-09-13 0 15.78 15.70 15.78 15.26 16.16 5,238,000 82,623,000 15.774 10.93 10.87 10.93 10.57 11.19 7,563,153 10.924 2.07%
2012-09-12 0 15.46 15.42 15.48 15.20 15.62 1,463,000 22,529,980 15.400 10.71 10.68 10.72 10.53 10.82 2,112,427 10.665 0.78%
2012-09-11 0 15.34 15.32 15.34 15.26 15.50 1,433,000 22,034,840 15.377 10.62 10.61 10.62 10.57 10.73 2,069,110 10.649 -1.03%
2012-09-10 0 15.50 15.50 15.56 15.20 15.84 1,930,000 29,899,960 15.492 10.73 10.73 10.78 10.53 10.97 2,786,729 10.729 -1.15%
2012-09-07 0 15.68 15.68 15.70 15.56 16.50 6,496,000 104,333,240 16.061 10.86 10.86 10.87 10.78 11.43 9,379,580 11.123 -1.75%
2012-09-06 0 15.96 15.96 15.98 15.68 15.98 2,524,000 40,096,000 15.886 11.05 11.05 11.07 10.86 11.07 3,644,406 11.002 2.57%
2012-09-05 0 15.56 15.52 15.58 15.46 15.86 2,224,000 34,825,990 15.659 10.78 10.75 10.79 10.71 10.98 3,211,235 10.845 -0.89%
2012-09-04 0 15.70 15.68 15.70 15.10 16.00 6,232,000 98,129,400 15.746 10.87 10.86 10.87 10.46 11.08 8,998,390 10.905 4.67%
2012-09-03 0 15.00 15.00 15.02 14.44 15.10 2,621,030 39,078,413 14.910 10.39 10.39 10.40 10.00 10.46 3,784,507 10.326 3.88%
2012-08-31 0 14.44 14.40 14.60 14.40 14.96 3,304,000 48,150,760 14.573 10.00 9.973 10.11 9.973 10.36 4,770,648 10.093 -3.35%
2012-08-30 0 14.94 14.88 14.90 14.44 15.36 3,530,000 52,321,200 14.822 10.35 10.31 10.32 10.00 10.64 5,096,970 10.265 -2.99%
2012-08-29 0 15.40 15.40 15.42 14.80 15.54 2,924,000 44,489,280 15.215 10.67 10.67 10.68 10.25 10.76 4,221,966 10.538 4.05%
2012-08-28 0 14.80 14.76 14.80 14.38 15.00 4,251,000 62,282,480 14.651 10.25 10.22 10.25 9.959 10.39 6,138,022 10.147 0.00%
2012-08-27 0 14.80 14.78 14.80 14.78 15.88 7,084,000 108,647,690 15.337 10.25 10.24 10.25 10.24 11.00 10,228,593 10.622 -5.01%
2012-08-24 0 15.58 15.56 15.58 15.58 16.02 2,560,000 40,330,360 15.754 10.79 10.78 10.79 10.79 11.09 3,696,386 10.911 -2.14%
2012-08-23 0 15.92 15.92 16.00 15.56 16.30 2,816,000 44,863,440 15.932 11.03 11.03 11.08 10.78 11.29 4,066,025 11.034 -0.38%
2012-08-22 0 15.98 15.98 16.00 15.74 16.72 8,341,000 135,802,060 16.281 11.07 11.07 11.08 10.90 11.58 12,043,577 11.276 1.52%
2012-08-21 0 15.74 15.74 15.76 15.40 15.82 3,098,100 48,675,250 15.711 10.90 10.90 10.91 10.67 10.96 4,473,349 10.881 2.61%
2012-08-20 0 15.34 15.30 15.34 15.22 15.60 2,061,100 31,739,061 15.399 10.62 10.60 10.62 10.54 10.80 2,976,024 10.665 -0.39%
2012-08-17 0 15.40 15.36 15.40 15.02 15.56 2,464,000 37,576,840 15.250 10.67 10.64 10.67 10.40 10.78 3,557,772 10.562 0.79%
2012-08-16 0 15.28 15.22 15.30 15.00 16.12 6,976,000 108,758,608 15.590 10.58 10.54 10.60 10.39 11.16 10,072,652 10.797 -0.65%
2012-08-15 0 15.38 15.36 15.38 15.22 16.14 5,898,100 92,893,024 15.750 10.65 10.64 10.65 10.54 11.18 8,516,271 10.908 -3.75%
2012-08-14 0 15.98 15.96 16.00 14.40 16.02 7,178,000 109,130,140 15.203 11.07 11.05 11.08 9.973 11.09 10,364,320 10.529 9.90%
2012-08-13 0 14.54 14.52 14.56 14.04 14.70 3,839,000 55,683,620 14.505 10.07 10.06 10.08 9.724 10.18 5,543,135 10.046 2.11%
2012-08-10 0 14.24 14.20 14.26 14.00 14.72 5,834,000 84,085,480 14.413 9.862 9.834 9.876 9.696 10.19 8,423,717 9.9820 1.86%
2012-08-09 0 13.98 13.90 13.98 13.84 14.32 2,862,000 40,164,440 14.034 9.682 9.627 9.682 9.585 9.918 4,132,444 9.7193 -0.99%
2012-08-08 0 14.12 14.10 14.16 13.90 14.42 3,036,000 43,227,720 14.238 9.779 9.765 9.807 9.627 9.987 4,383,683 9.8611 1.00%
2012-08-07 0 13.98 13.98 14.00 13.70 14.80 6,171,200 87,058,516 14.107 9.682 9.682 9.696 9.488 10.25 8,910,601 9.7702 -5.80%
2012-08-06 0 14.84 14.80 14.84 14.70 15.40 3,162,000 47,049,512 14.880 10.28 10.25 10.28 10.18 10.67 4,565,614 10.305 -1.59%
2012-08-03 0 15.08 15.08 15.10 14.54 15.26 3,863,000 57,584,460 14.907 10.44 10.44 10.46 10.07 10.57 5,577,789 10.324 1.48%
2012-08-02 0 14.86 14.84 14.86 14.58 15.52 8,848,000 133,259,440 15.061 10.29 10.28 10.29 10.10 10.75 12,775,635 10.431 0.41%
2012-08-01 0 14.80 14.82 14.84 13.50 14.86 7,406,000 105,776,600 14.283 10.25 10.26 10.28 9.350 10.29 10,693,530 9.8916 9.31%
2012-07-31 0 13.54 13.52 13.54 13.24 14.00 5,500,000 75,373,380 13.704 9.377 9.364 9.377 9.170 9.696 7,941,455 9.4911 1.50%
2012-07-30 0 13.34 13.34 13.36 13.28 14.28 4,174,000 57,439,680 13.761 9.239 9.239 9.253 9.197 9.890 6,026,842 9.5306 -4.44%
2012-07-27 0 13.96 13.96 13.98 13.36 14.26 6,480,000 89,127,600 13.754 9.668 9.668 9.682 9.253 9.876 9,356,477 9.5258 2.80%
2012-07-26 0 13.58 13.58 13.74 13.20 15.20 14,970,000 210,694,380 14.074 9.405 9.405 9.516 9.142 10.53 21,615,195 9.7475 -8.37%
2012-07-25 0 14.82 14.76 14.78 14.76 16.10 8,535,400 130,814,628 15.326 10.26 10.22 10.24 10.22 11.15 12,324,271 10.614 -7.72%
2012-07-24 0 16.06 16.06 16.10 15.96 16.44 2,314,760 37,526,405 16.212 11.12 11.12 11.15 11.05 11.39 3,342,284 11.228 1.26%
2012-07-23 0 15.86 15.82 15.88 15.74 16.40 2,760,000 44,418,760 16.094 10.98 10.96 11.00 10.90 11.36 3,985,166 11.146 -1.25%
2012-07-20 0 16.06 16.18 16.20 15.80 16.28 3,658,000 58,898,400 16.101 11.12 11.21 11.22 10.94 11.28 5,281,789 11.151 1.13%
2012-07-19 0 15.88 15.88 15.90 15.76 16.66 4,732,000 76,216,460 16.107 11.00 11.00 11.01 10.91 11.54 6,832,539 11.155 -2.58%
2012-07-18 0 16.30 16.28 16.32 15.50 16.78 7,812,000 125,395,240 16.052 11.29 11.28 11.30 10.73 11.62 11,279,753 11.117 -0.73%
2012-07-17 0 16.42 16.46 16.48 16.38 17.76 11,298,000 191,716,140 16.969 11.37 11.40 11.41 11.34 12.30 16,313,192 11.752 -6.49%
2012-07-16 0 17.56 17.54 17.56 17.44 19.66 16,837,000 311,749,000 18.516 12.16 12.15 12.16 12.08 13.62 24,310,958 12.823 -1.13%
2012-07-13 0 17.76 17.76 17.78 16.68 17.80 11,427,596 199,090,781 17.422 12.30 12.30 12.31 11.55 12.33 16,500,315 12.066 5.71%
2012-07-12 0 16.80 16.72 16.80 16.26 17.60 9,895,500 168,331,620 17.011 11.64 11.58 11.64 11.26 12.19 14,288,121 11.781 -0.36%
2012-07-11 0 16.86 16.80 16.84 15.68 17.40 12,930,000 216,839,560 16.770 11.68 11.64 11.66 10.86 12.05 18,669,638 11.615 7.66%
2012-07-10 0 15.66 15.62 15.64 15.10 15.70 6,226,000 96,438,440 15.490 10.85 10.82 10.83 10.46 10.87 8,989,727 10.728 2.49%
2012-07-09 0 15.28 15.28 15.32 14.44 15.52 9,402,000 142,749,400 15.183 10.58 10.58 10.61 10.00 10.75 13,575,556 10.515 5.09%
2012-07-06 0 14.54 14.50 14.52 13.84 14.60 5,999,000 86,249,740 14.377 10.07 10.04 10.06 9.585 10.11 8,661,961 9.9573 5.36%
2012-07-05 0 13.80 13.80 13.82 13.74 14.34 3,615,000 50,637,040 14.007 9.557 9.557 9.571 9.516 9.931 5,219,702 9.7011 -2.54%
2012-07-04 0 14.16 14.14 14.20 13.36 14.32 6,561,000 91,939,600 14.013 9.807 9.793 9.834 9.253 9.918 9,473,433 9.7050 5.51%
2012-07-03 0 13.42 13.38 13.40 13.40 14.06 4,480,728 61,795,944 13.791 9.294 9.267 9.280 9.280 9.738 6,469,727 9.5516 -2.47%
2012-06-29 0 13.76 13.74 13.80 13.68 14.06 2,560,000 35,475,960 13.858 9.530 9.516 9.557 9.474 9.738 3,696,386 9.5975 0.88%
2012-06-28 0 13.64 13.56 13.62 13.14 13.90 5,960,000 80,993,560 13.590 9.447 9.391 9.433 9.100 9.627 8,605,649 9.4117 4.28%
2012-06-27 0 13.08 13.06 13.08 13.02 13.40 726,000 9,577,640 13.192 9.059 9.045 9.059 9.017 9.280 1,048,272 9.1366 -0.61%
2012-06-26 0 13.16 13.16 13.20 12.90 13.40 1,616,000 21,193,320 13.115 9.114 9.114 9.142 8.934 9.280 2,333,344 9.0828 -0.60%
2012-06-25 0 13.24 13.16 13.24 12.92 13.76 2,306,000 30,650,960 13.292 9.170 9.114 9.170 8.948 9.530 3,329,635 9.2055 -0.60%
2012-06-22 0 13.32 13.24 13.32 13.14 13.54 1,518,000 20,234,120 13.329 9.225 9.170 9.225 9.100 9.377 2,191,841 9.2316 -1.77%
2012-06-21 0 13.56 13.48 13.50 13.38 14.06 2,985,000 40,918,240 13.708 9.391 9.336 9.350 9.267 9.738 4,310,044 9.4937 -1.45%
2012-06-20 0 13.76 13.74 13.76 13.60 14.44 6,752,000 93,309,840 13.820 9.530 9.516 9.530 9.419 10.00 9,749,218 9.5710 -3.37%
2012-06-19 0 14.24 14.26 14.28 12.94 14.30 11,231,000 153,964,740 13.709 9.862 9.876 9.890 8.962 9.904 16,216,450 9.4944 12.13%
2012-06-18 1 - - - - - 0 0 - 8.796 - - - - 0 - 0.00%
2012-06-15 0 12.70 12.66 12.70 12.56 12.82 1,794,000 22,709,300 12.658 8.796 8.768 8.796 8.699 8.879 2,590,358 8.7669 0.95%
2012-06-14 0 12.58 12.56 12.60 12.50 12.96 1,482,000 18,893,040 12.748 8.713 8.699 8.726 8.657 8.976 2,139,861 8.8291 -2.78%
2012-06-13 0 12.94 12.94 12.98 12.90 13.32 1,720,000 22,483,680 13.072 8.962 8.962 8.990 8.934 9.225 2,483,509 9.0532 -0.46%
2012-06-12 0 13.00 12.94 12.96 12.22 13.38 5,130,000 66,818,400 13.025 9.003 8.962 8.976 8.463 9.267 7,407,211 9.0207 2.69%
2012-06-11 0 12.66 12.66 12.68 12.10 12.96 3,602,300 45,031,548 12.501 8.768 8.768 8.782 8.380 8.976 5,201,364 8.6576 1.28%
2012-06-08 0 12.50 12.50 12.52 12.36 12.88 3,098,000 39,098,760 12.621 8.657 8.657 8.671 8.560 8.920 4,473,205 8.7407 -1.26%
2012-06-07 0 12.66 12.62 12.68 12.50 13.12 4,106,000 52,451,920 12.774 8.768 8.740 8.782 8.657 9.086 5,928,657 8.8472 1.77%
2012-06-06 0 12.44 12.44 12.46 12.34 13.56 8,378,000 108,205,320 12.915 8.616 8.616 8.629 8.546 9.391 12,097,001 8.9448 -3.27%
2012-06-05 0 12.86 12.86 12.88 12.84 14.26 12,435,000 169,392,940 13.622 8.906 8.906 8.920 8.893 9.876 17,954,907 9.4344 -3.31%
2012-06-04 0 13.30 13.26 13.32 11.62 13.32 11,831,000 149,604,100 12.645 9.211 9.183 9.225 8.048 9.225 17,082,791 8.7576 10.65%
2012-06-01 0 12.02 12.00 12.02 12.00 13.20 6,273,871 79,448,252 12.663 8.325 8.311 8.325 8.311 9.142 9,058,848 8.7702 -5.35%
2012-05-31 0 12.70 12.68 12.70 12.20 12.70 6,082,000 76,242,760 12.536 8.796 8.782 8.796 8.449 8.796 8,781,805 8.6819 3.25%
2012-05-30 0 12.30 12.30 12.32 11.34 12.46 9,605,975 116,035,592 12.080 8.519 8.519 8.532 7.854 8.629 13,870,075 8.3659 5.67%
2012-05-29 0 11.64 11.62 11.64 11.10 11.74 7,920,000 91,793,900 11.590 8.061 8.048 8.061 7.688 8.131 11,435,695 8.0270 5.43%
2012-05-28 0 11.04 10.96 11.06 10.46 11.10 10,228,000 110,589,680 10.812 7.646 7.591 7.660 7.244 7.688 14,768,218 7.4884 -1.60%
2012-05-25 0 11.22 11.20 11.28 11.10 11.84 5,868,000 67,397,360 11.486 7.771 7.757 7.812 7.688 8.200 8,472,810 7.9545 -1.58%
2012-05-24 0 11.40 11.38 11.42 10.98 11.74 7,322,000 82,992,800 11.335 7.895 7.881 7.909 7.604 8.131 10,572,242 7.8501 -0.70%
2012-05-23 0 11.48 11.48 11.50 10.70 11.68 14,954,000 168,678,320 11.280 7.951 7.951 7.965 7.410 8.089 21,592,093 7.8120 6.10%
2012-05-22 0 10.82 10.82 10.84 10.00 11.22 10,883,300 117,521,822 10.798 7.494 7.494 7.507 6.926 7.771 15,714,406 7.4786 8.63%
2012-05-21 0 9.960 9.960 9.990 9.520 10.16 3,762,000 37,361,920 9.9314 6.898 6.898 6.919 6.593 7.036 5,431,955 6.8782 1.63%
2012-05-18 0 9.800 9.800 9.810 9.380 9.970 7,874,000 76,198,660 9.6772 6.787 6.787 6.794 6.496 6.905 11,369,275 6.7022 -0.51%
2012-05-17 0 9.850 9.830 9.850 9.830 10.50 8,804,000 89,279,580 10.141 6.822 6.808 6.822 6.808 7.272 12,712,103 7.0232 -5.65%
2012-05-16 0 10.44 10.42 10.44 9.900 10.94 15,935,500 166,414,260 10.443 7.230 7.217 7.230 6.856 7.577 23,009,282 7.2325 0.97%
2012-05-15 0 10.34 10.32 10.36 10.26 12.28 17,567,142 194,822,089 11.090 7.161 7.147 7.175 7.106 8.505 25,365,211 7.6807 -12.96%
2012-05-14 0 11.88 11.86 11.88 11.00 12.66 27,496,233 327,584,457 11.914 8.228 8.214 8.228 7.618 8.768 39,701,834 8.2511 14.67%
2012-05-11 0 10.36 10.36 10.38 9.600 10.52 10,139,000 102,668,380 10.126 7.175 7.175 7.189 6.649 7.286 14,639,711 7.0130 8.82%
2012-05-10 0 9.520 9.530 9.540 9.200 9.880 11,198,000 108,016,660 9.6461 6.593 6.600 6.607 6.372 6.843 16,168,802 6.6806 4.04%
2012-05-09 0 9.150 9.130 9.150 9.000 9.340 4,759,000 43,570,840 9.1555 6.337 6.323 6.337 6.233 6.469 6,871,524 6.3408 -0.76%
2012-05-08 0 9.220 9.200 9.240 8.900 9.240 6,689,000 60,835,460 9.0949 6.385 6.372 6.399 6.164 6.399 9,658,253 6.2988 4.18%
2012-05-07 0 8.850 8.850 8.880 8.700 9.160 4,921,900 44,023,288 8.9444 6.129 6.129 6.150 6.025 6.344 7,106,735 6.1946 0.34%
2012-05-04 0 8.820 8.820 8.830 8.470 8.930 6,604,000 58,024,940 8.7863 6.108 6.108 6.115 5.866 6.185 9,535,521 6.0851 2.92%
2012-05-03 0 8.570 8.550 8.580 7.600 8.670 8,932,000 74,030,420 8.2882 5.935 5.921 5.942 5.264 6.005 12,896,922 5.7402 10.72%
2012-05-02 0 7.740 7.710 7.720 7.630 7.840 3,336,000 25,974,420 7.7861 5.360 5.340 5.347 5.284 5.430 4,816,853 5.3924 2.11%
2012-04-30 0 7.580 7.600 7.610 7.360 7.700 2,630,000 19,902,060 7.5673 5.250 5.264 5.270 5.097 5.333 3,797,459 5.2409 3.13%
2012-04-27 0 7.350 7.310 7.350 7.000 7.520 5,603,512 40,879,077 7.2953 5.090 5.063 5.090 4.848 5.208 8,090,916 5.0525 7.30%
2012-04-26 0 6.850 6.830 6.850 6.820 6.920 901,000 6,197,210 6.8781 4.744 4.730 4.744 4.723 4.793 1,300,955 4.7636 -0.72%
2012-04-25 0 6.900 6.880 6.940 6.850 6.980 378,000 2,608,440 6.9006 4.779 4.765 4.806 4.744 4.834 545,795 4.7792 1.17%
2012-04-24 0 6.820 6.820 6.890 6.800 7.050 1,602,000 11,059,440 6.9035 4.723 4.723 4.772 4.709 4.883 2,313,129 4.7812 -2.53%
2012-04-23 0 7.120 7.100 7.130 6.960 7.220 1,330,000 9,484,060 7.1309 4.846 4.832 4.853 4.737 4.914 1,954,202 4.8532 1.86%
2012-04-20 0 6.990 6.980 7.000 6.970 7.090 889,643 6,239,491 7.0135 4.757 4.750 4.764 4.744 4.825 1,307,175 4.7733 -0.99%
2012-04-19 0 7.060 7.020 7.060 6.980 7.100 772,000 5,421,860 7.0231 4.805 4.778 4.805 4.750 4.832 1,134,319 4.7798 0.86%
2012-04-18 0 7.000 6.970 7.000 6.930 7.060 1,554,000 10,882,620 7.0030 4.764 4.744 4.764 4.716 4.805 2,283,331 4.7661 1.01%
2012-04-17 0 6.930 6.930 6.970 6.900 7.080 774,000 5,379,680 6.9505 4.716 4.716 4.744 4.696 4.819 1,137,258 4.7304 -1.84%
2012-04-16 0 7.060 7.050 7.060 6.750 7.150 1,310,000 9,132,328 6.9712 4.805 4.798 4.805 4.594 4.866 1,924,816 4.7445 2.47%
2012-04-13 0 6.890 6.840 6.900 6.750 6.940 2,264,000 15,484,640 6.8395 4.689 4.655 4.696 4.594 4.723 3,326,552 4.6549 0.58%
2012-04-12 0 6.850 6.830 6.850 6.690 7.130 1,814,000 12,394,100 6.8325 4.662 4.648 4.662 4.553 4.853 2,665,356 4.6501 -1.86%
2012-04-11 0 6.980 6.970 6.990 6.770 7.050 1,014,000 6,975,480 6.8792 4.750 4.744 4.757 4.608 4.798 1,489,896 4.6819 -0.99%
2012-04-10 0 7.050 7.050 7.070 6.950 7.230 2,068,400 14,595,240 7.0563 4.798 4.798 4.812 4.730 4.921 3,039,152 4.8024 -4.34%
2012-04-05 0 7.370 7.320 7.370 7.300 7.550 1,682,000 12,455,180 7.4050 5.016 4.982 5.016 4.968 5.138 2,471,405 5.0397 -2.77%
2012-04-03 0 7.580 7.580 7.630 7.250 7.650 3,603,442 26,990,651 7.4902 5.159 5.159 5.193 4.934 5.206 5,294,628 5.0977 4.55%
2012-04-02 0 7.250 7.250 7.260 6.850 7.330 3,374,000 24,084,280 7.1382 4.934 4.934 4.941 4.662 4.989 4,957,503 4.8581 3.28%
2012-03-30 0 7.020 7.020 7.030 6.940 7.260 4,073,000 28,832,890 7.0790 4.778 4.778 4.785 4.723 4.941 5,984,561 4.8179 -2.50%
2012-03-29 0 7.200 7.190 7.210 6.660 7.310 15,120,000 107,558,950 7.1137 4.900 4.893 4.907 4.533 4.975 22,216,196 4.8415 8.27%
2012-03-28 0 6.650 6.620 6.670 6.600 7.150 15,129,291 104,183,977 6.8862 4.526 4.505 4.539 4.492 4.866 22,229,847 4.6867 9.56%
2012-03-27 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 4.131 - - - - 0 - 0.00%
2011-11-04 0 6.070 6.040 6.070 6.010 6.280 3,368,000 20,789,680 6.1727 4.131 4.111 4.131 4.090 4.274 4,948,687 4.2010 3.76%
2011-11-03 0 5.850 5.850 5.870 5.520 6.100 3,446,000 20,154,340 5.8486 3.981 3.981 3.995 3.757 4.152 5,063,294 3.9805 4.84%
2011-11-02 0 5.580 5.580 5.590 5.220 5.620 1,534,000 8,324,180 5.4265 3.798 3.798 3.804 3.553 3.825 2,253,945 3.6932 2.95%
2011-11-01 0 5.420 5.400 5.480 5.370 5.530 850,000 4,632,240 5.4497 3.689 3.675 3.730 3.655 3.764 1,248,926 3.7090 -2.17%
2011-10-31 0 5.540 5.520 5.540 5.430 5.770 2,172,000 11,972,660 5.5123 3.770 3.757 3.770 3.696 3.927 3,191,374 3.7516 -3.82%
2011-10-28 0 5.760 5.750 5.770 5.720 6.360 1,874,000 11,183,920 5.9679 3.920 3.913 3.927 3.893 4.329 2,753,515 4.0617 -5.26%
2011-10-27 0 6.080 6.060 6.080 5.840 6.110 2,166,000 13,070,030 6.0342 4.138 4.124 4.138 3.975 4.158 3,182,558 4.1068 4.83%
2011-10-26 0 5.800 5.800 5.820 5.400 5.870 1,274,000 7,331,920 5.7550 3.947 3.947 3.961 3.675 3.995 1,871,920 3.9168 5.07%
2011-10-25 0 5.520 5.510 5.530 5.300 5.570 1,294,456 7,048,364 5.4450 3.757 3.750 3.764 3.607 3.791 1,901,977 3.7058 1.66%
2011-10-24 0 5.430 5.430 5.480 5.060 5.460 1,006,000 5,336,100 5.3043 3.696 3.696 3.730 3.444 3.716 1,478,141 3.6100 5.64%
2011-10-21 0 5.140 5.100 5.140 4.910 5.150 988,000 4,963,300 5.0236 3.498 3.471 3.498 3.342 3.505 1,451,693 3.4190 4.68%
2011-10-20 0 4.910 4.900 4.940 4.840 5.000 515,000 2,520,520 4.8942 3.342 3.335 3.362 3.294 3.403 756,702 3.3309 -3.73%
2011-10-19 0 5.100 5.080 5.100 5.080 5.260 224,000 1,157,760 5.1686 3.471 3.457 3.471 3.457 3.580 329,129 3.5176 -0.20%
2011-10-18 0 5.110 5.110 5.160 5.090 5.400 994,000 5,125,160 5.1561 3.478 3.478 3.512 3.464 3.675 1,460,509 3.5092 -8.75%
2011-10-17 0 5.600 5.580 5.600 5.500 5.690 876,000 4,893,700 5.5864 3.811 3.798 3.811 3.743 3.873 1,287,129 3.8020 3.13%
2011-10-14 0 5.430 5.380 5.430 5.320 5.470 658,000 3,540,700 5.3810 3.696 3.662 3.696 3.621 3.723 966,816 3.6622 -1.99%
2011-10-13 0 5.540 5.530 5.540 5.270 5.560 3,088,000 16,852,480 5.4574 3.770 3.764 3.770 3.587 3.784 4,537,276 3.7142 5.73%
2011-10-12 0 5.240 5.210 5.240 4.660 5.390 1,870,000 9,513,960 5.0877 3.566 3.546 3.566 3.172 3.668 2,747,638 3.4626 12.45%
2011-10-11 0 4.660 4.660 4.700 4.650 4.900 1,792,000 8,613,700 4.8068 3.172 3.172 3.199 3.165 3.335 2,633,031 3.2714 0.87%
2011-10-10 0 4.620 4.620 4.660 4.500 4.730 924,000 4,273,800 4.6253 3.144 3.144 3.172 3.063 3.219 1,357,656 3.1479 -1.07%
2011-10-07 0 4.670 4.650 4.680 4.480 4.700 836,000 3,864,360 4.6224 3.178 3.165 3.185 3.049 3.199 1,228,356 3.1460 3.55%
2011-10-06 0 4.510 4.510 4.530 4.230 4.630 2,075,000 9,217,860 4.4423 3.069 3.069 3.083 2.879 3.151 3,048,850 3.0234 7.38%
2011-10-04 0 4.200 4.180 4.200 4.140 4.270 1,476,000 6,221,480 4.2151 2.858 2.845 2.858 2.818 2.906 2,168,724 2.8687 -1.64%
2011-10-03 0 4.270 4.270 4.320 4.110 4.610 1,158,000 4,919,500 4.2483 2.906 2.906 2.940 2.797 3.137 1,701,478 2.8913 -11.59%
2011-09-30 0 4.830 4.780 4.830 4.750 5.000 1,458,000 7,135,680 4.8942 3.287 3.253 3.287 3.233 3.403 2,142,276 3.3309 -0.82%
2011-09-28 0 4.870 4.870 4.930 4.810 5.100 914,000 4,549,320 4.9774 3.314 3.314 3.355 3.274 3.471 1,342,963 3.3875 1.04%
2011-09-27 0 4.820 4.820 4.840 4.650 4.860 973,822 4,670,548 4.7961 3.280 3.280 3.294 3.165 3.308 1,430,861 3.2642 4.33%
2011-09-26 0 4.620 4.620 4.640 4.560 4.800 2,458,000 11,382,480 4.6308 3.144 3.144 3.158 3.103 3.267 3,611,601 3.1516 -4.55%
2011-09-23 0 4.840 4.760 4.830 4.620 4.880 2,084,000 9,846,360 4.7247 3.294 3.240 3.287 3.144 3.321 3,062,074 3.2156 -0.82%
2011-09-22 0 4.880 4.810 4.880 4.790 5.190 1,598,000 7,859,360 4.9182 3.321 3.274 3.321 3.260 3.532 2,347,982 3.3473 -6.51%
2011-09-21 0 5.220 5.220 5.250 5.140 5.410 2,488,000 13,092,160 5.2621 3.553 3.553 3.573 3.498 3.682 3,655,681 3.5813 -3.33%
2011-09-20 0 5.400 5.400 5.450 5.380 5.790 1,474,000 8,077,560 5.4800 3.675 3.675 3.709 3.662 3.941 2,165,785 3.7296 -4.93%
2011-09-19 0 5.680 5.640 5.690 5.570 5.820 812,000 4,643,060 5.7181 3.866 3.838 3.873 3.791 3.961 1,193,092 3.8916 -3.40%
2011-09-16 0 5.880 5.850 5.890 5.850 6.010 620,705 3,689,051 5.9433 4.002 3.981 4.009 3.981 4.090 912,017 4.0449 0.51%
2011-09-15 0 5.850 5.820 5.850 5.760 6.000 1,666,001 9,830,126 5.9004 3.981 3.961 3.981 3.920 4.084 2,447,897 4.0157 -1.18%
2011-09-14 0 5.920 5.920 5.960 5.900 6.270 792,000 4,775,440 6.0296 4.029 4.029 4.056 4.015 4.267 1,163,705 4.1036 -5.58%
2011-09-12 0 6.270 6.240 6.280 6.220 6.530 508,000 3,228,380 6.3551 4.267 4.247 4.274 4.233 4.444 746,417 4.3252 -5.86%
2011-09-09 0 6.660 6.660 6.710 6.610 6.720 298,000 1,993,300 6.6889 4.533 4.533 4.567 4.499 4.574 437,859 4.5524 -0.60%
2011-09-08 0 6.700 6.690 6.700 6.640 6.860 568,000 3,820,270 6.7258 4.560 4.553 4.560 4.519 4.669 834,577 4.5775 1.82%
2011-09-07 0 6.580 6.580 6.620 6.450 6.630 380,000 2,490,080 6.5528 4.478 4.478 4.505 4.390 4.512 558,344 4.4598 2.02%
2011-09-06 0 6.450 6.400 6.450 6.390 6.600 272,000 1,768,240 6.5009 4.390 4.356 4.390 4.349 4.492 399,656 4.4244 -1.68%
2011-09-05 0 6.560 6.540 6.560 6.500 6.600 592,000 3,887,680 6.5670 4.465 4.451 4.465 4.424 4.492 869,840 4.4694 -1.50%
2011-09-02 0 6.660 6.610 6.660 6.640 6.740 562,000 3,757,370 6.6857 4.533 4.499 4.533 4.519 4.587 825,761 4.5502 -1.48%
2011-09-01 0 6.760 6.760 6.770 6.690 6.930 1,682,684 11,452,942 6.8064 4.601 4.601 4.608 4.553 4.716 2,472,410 4.6323 1.20%
2011-08-31 0 6.680 6.610 6.680 6.530 6.750 1,128,000 7,496,400 6.6457 4.546 4.499 4.546 4.444 4.594 1,657,399 4.5230 3.57%
2011-08-30 0 6.450 6.400 6.470 6.400 6.630 730,000 4,729,940 6.4794 4.390 4.356 4.403 4.356 4.512 1,072,607 4.4098 2.22%
2011-08-29 0 6.310 6.310 6.340 6.290 6.420 321,000 2,032,990 6.3333 4.294 4.294 4.315 4.281 4.369 471,653 4.3103 -1.10%
2011-08-26 0 6.380 6.360 6.400 6.380 6.700 790,000 5,184,340 6.5625 4.342 4.329 4.356 4.342 4.560 1,160,767 4.4663 -1.85%
2011-08-25 0 6.500 6.470 6.500 6.120 6.500 520,000 3,313,900 6.3729 4.424 4.403 4.424 4.165 4.424 764,049 4.3373 6.56%
2011-08-24 0 6.100 6.100 6.160 6.100 6.400 568,000 3,542,920 6.2375 4.152 4.152 4.192 4.152 4.356 834,577 4.2452 -0.81%
2011-08-23 0 6.150 6.160 6.210 6.000 6.220 650,000 3,954,560 6.0839 4.186 4.192 4.226 4.084 4.233 955,061 4.1406 1.65%
2011-08-22 0 6.050 6.050 6.100 5.950 6.660 1,302,000 7,872,120 6.0462 4.118 4.118 4.152 4.049 4.533 1,913,061 4.1149 -3.35%
2011-08-19 0 6.260 6.250 6.260 6.140 6.410 621,000 3,901,410 6.2825 4.260 4.254 4.260 4.179 4.363 912,451 4.2757 -4.43%
2011-08-18 0 6.550 6.550 6.600 6.430 6.780 500,000 3,311,500 6.6230 4.458 4.458 4.492 4.376 4.614 734,663 4.5075 -2.38%
2011-08-17 0 6.710 6.680 6.750 6.630 6.800 408,000 2,736,000 6.7059 4.567 4.546 4.594 4.512 4.628 599,485 4.5639 1.05%
2011-08-16 0 6.640 6.610 6.650 6.610 6.980 492,100 3,332,556 6.7721 4.519 4.499 4.526 4.499 4.750 723,055 4.6090 -2.06%
2011-08-15 0 6.780 6.760 6.820 6.400 6.820 1,198,000 7,950,540 6.6365 4.614 4.601 4.642 4.356 4.642 1,760,251 4.5167 4.31%
2011-08-12 0 6.500 6.520 6.580 6.380 6.740 1,456,705 9,545,841 6.5530 4.424 4.437 4.478 4.342 4.587 2,140,373 4.4599 3.50%
2011-08-11 0 6.280 6.260 6.300 6.000 6.550 1,502,000 9,607,440 6.3964 4.274 4.260 4.288 4.084 4.458 2,206,926 4.3533 -4.27%
2011-08-10 0 6.560 6.560 6.580 6.500 6.740 1,676,000 11,031,380 6.5820 4.465 4.465 4.478 4.424 4.587 2,462,589 4.4796 3.47%
2011-08-09 0 6.340 6.340 6.380 6.080 6.680 2,045,000 13,093,200 6.4025 4.315 4.315 4.342 4.138 4.546 3,004,770 4.3575 -5.93%
2011-08-08 0 6.740 6.740 6.820 6.620 7.040 1,902,000 12,872,920 6.7681 4.587 4.587 4.642 4.505 4.791 2,794,656 4.6063 -7.16%
2011-08-05 0 7.260 7.180 7.260 7.000 7.360 1,324,000 9,494,316 7.1709 4.941 4.887 4.941 4.764 5.009 1,945,386 4.8804 -5.10%
2011-08-04 0 7.650 7.620 7.700 7.430 7.730 566,100 4,315,553 7.6233 5.206 5.186 5.241 5.057 5.261 831,785 5.1883 -0.39%
2011-08-03 0 7.680 7.660 7.680 7.420 7.700 1,352,000 10,269,880 7.5961 5.227 5.213 5.227 5.050 5.241 1,986,528 5.1698 -0.90%
2011-08-02 0 7.750 7.760 7.830 7.690 8.000 1,406,000 10,973,820 7.8050 5.275 5.281 5.329 5.234 5.445 2,065,871 5.3120 -3.85%
2011-08-01 0 8.060 8.030 8.080 8.040 8.210 1,342,000 10,934,900 8.1482 5.486 5.465 5.499 5.472 5.588 1,971,834 5.5455 0.00%
2011-07-29 0 8.060 8.060 8.090 7.970 8.240 1,382,000 11,149,680 8.0678 5.486 5.486 5.506 5.424 5.608 2,030,607 5.4908 -0.98%
2011-07-28 0 8.140 8.120 8.160 7.690 8.200 2,336,000 18,829,320 8.0605 5.540 5.526 5.554 5.234 5.581 3,432,343 5.4858 4.09%
2011-07-27 0 7.820 7.810 7.830 7.600 7.880 1,661,000 12,867,140 7.7466 5.322 5.315 5.329 5.172 5.363 2,440,549 5.2722 2.76%
2011-07-26 0 7.610 7.610 7.660 7.600 7.680 556,000 4,241,220 7.6281 5.179 5.179 5.213 5.172 5.227 816,945 5.1916 0.13%
2011-07-25 0 7.600 7.560 7.600 7.510 7.690 858,000 6,531,740 7.6128 5.172 5.145 5.172 5.111 5.234 1,260,681 5.1811 0.53%
2011-07-22 0 7.560 7.560 7.590 7.550 7.640 738,000 5,605,940 7.5961 5.145 5.145 5.166 5.138 5.200 1,084,362 5.1698 1.61%
2011-07-21 0 7.440 7.440 7.470 7.400 7.700 664,000 5,019,860 7.5600 5.064 5.064 5.084 5.036 5.241 975,632 5.1452 -2.23%
2011-07-20 0 7.610 7.610 7.650 7.560 7.830 678,000 5,173,040 7.6299 5.179 5.179 5.206 5.145 5.329 996,202 5.1928 -0.39%
2011-07-19 0 7.640 7.640 7.690 7.550 7.840 772,000 5,883,960 7.6217 5.200 5.200 5.234 5.138 5.336 1,134,319 5.1872 -3.17%
2011-07-18 0 7.890 7.840 7.900 7.700 8.050 1,227,000 9,705,300 7.9098 5.370 5.336 5.377 5.241 5.479 1,802,862 5.3833 2.47%
2011-07-15 0 7.700 7.670 7.700 7.510 7.750 942,000 7,235,480 7.6810 5.241 5.220 5.241 5.111 5.275 1,384,104 5.2276 1.32%
2011-07-14 0 7.600 7.600 7.620 7.350 7.640 1,463,400 11,009,318 7.5231 5.172 5.172 5.186 5.002 5.200 2,150,210 5.1201 1.74%
2011-07-13 0 7.470 7.470 7.490 7.350 7.660 1,198,000 9,010,240 7.5211 5.084 5.084 5.098 5.002 5.213 1,760,251 5.1187 2.33%
2011-07-12 0 7.300 7.300 7.310 7.300 7.650 2,690,000 19,929,920 7.4089 4.968 4.968 4.975 4.968 5.206 3,952,485 5.0424 -4.58%
2011-07-11 0 7.650 7.640 7.650 7.610 8.100 1,642,000 12,850,300 7.8260 5.206 5.200 5.206 5.179 5.513 2,412,632 5.3263 -5.20%
2011-07-08 0 8.070 8.060 8.070 8.050 8.250 1,111,000 8,999,420 8.1003 5.492 5.486 5.492 5.479 5.615 1,632,420 5.5129 0.50%
2011-07-07 0 8.030 8.010 8.050 7.950 8.340 1,136,000 9,243,600 8.1370 5.465 5.451 5.479 5.411 5.676 1,669,153 5.5379 -0.99%
2011-07-06 0 8.110 8.110 8.150 8.060 8.320 2,242,000 18,368,940 8.1931 5.520 5.520 5.547 5.486 5.662 3,294,227 5.5761 -2.41%
2011-07-05 0 8.310 8.300 8.330 8.200 8.450 2,606,000 21,645,458 8.3060 5.656 5.649 5.669 5.581 5.751 3,829,061 5.6529 -0.72%
2011-07-04 0 8.370 8.370 8.390 8.030 8.520 4,020,100 33,368,537 8.3004 5.696 5.696 5.710 5.465 5.799 5,906,834 5.6491 4.36%
2011-06-30 0 8.020 8.000 8.020 7.430 8.080 6,128,000 47,968,540 7.8278 5.458 5.445 5.458 5.057 5.499 9,004,024 5.3275 8.23%
2011-06-29 0 7.410 7.410 7.430 7.210 7.430 4,116,000 30,230,060 7.3445 5.043 5.043 5.057 4.907 5.057 6,047,742 4.9986 3.64%
2011-06-28 0 7.150 7.150 7.190 6.960 7.220 1,558,000 11,031,500 7.0806 4.866 4.866 4.893 4.737 4.914 2,289,209 4.8189 2.14%
2011-06-27 0 7.000 6.990 7.000 6.940 7.100 1,012,000 7,117,000 7.0326 4.764 4.757 4.764 4.723 4.832 1,486,957 4.7863 -0.71%
2011-06-24 0 7.050 7.030 7.080 6.540 7.100 3,358,000 23,226,360 6.9167 4.798 4.785 4.819 4.451 4.832 4,933,994 4.7074 7.63%
2011-06-23 0 6.550 6.540 6.550 6.400 6.660 3,918,000 25,467,700 6.5002 4.458 4.451 4.458 4.356 4.533 5,756,816 4.4239 -2.09%
2011-06-22 0 6.690 6.680 6.690 6.680 6.920 1,342,000 9,118,960 6.7951 4.553 4.546 4.553 4.546 4.710 1,971,834 4.6246 -1.91%
2011-06-21 0 6.820 6.810 6.820 6.660 6.830 606,000 4,085,220 6.7413 4.642 4.635 4.642 4.533 4.648 890,411 4.5880 2.40%
2011-06-20 0 6.660 6.660 6.690 6.600 6.920 1,548,153 10,402,246 6.7191 4.533 4.533 4.553 4.492 4.710 2,274,740 4.5729 -2.63%
2011-06-17 0 6.840 6.830 6.870 6.740 6.940 930,000 6,376,580 6.8565 4.655 4.648 4.676 4.587 4.723 1,366,472 4.6665 -1.58%
2011-06-16 0 6.950 6.910 6.960 6.880 7.110 1,221,000 8,536,170 6.9911 4.730 4.703 4.737 4.682 4.839 1,794,046 4.7581 -2.93%
2011-06-15 0 7.160 7.160 7.200 7.150 7.500 1,272,000 9,197,220 7.2305 4.873 4.873 4.900 4.866 5.104 1,868,982 4.9210 -1.38%
2011-06-14 0 7.260 7.260 7.270 7.150 7.430 1,082,000 7,950,440 7.3479 4.941 4.941 4.948 4.866 5.057 1,589,810 5.0009 0.00%
2011-06-13 0 7.260 7.270 7.280 7.150 7.340 1,810,000 13,121,080 7.2492 4.941 4.948 4.955 4.866 4.995 2,659,478 4.9337 -4.47%
2011-06-10 0 7.600 7.580 7.620 7.550 7.630 1,620,000 12,296,120 7.5902 5.172 5.159 5.186 5.138 5.193 2,380,307 5.1658 1.74%
2011-06-09 0 7.470 7.410 7.470 7.390 7.960 2,888,000 21,809,360 7.5517 5.084 5.043 5.084 5.030 5.417 4,243,411 5.1396 -6.16%
2011-06-08 0 7.960 7.930 7.970 7.860 8.120 826,000 6,527,260 7.9023 5.417 5.397 5.424 5.349 5.526 1,213,663 5.3782 -0.62%
2011-06-07 0 8.010 8.010 8.030 7.700 8.050 1,892,000 15,137,520 8.0008 5.451 5.451 5.465 5.241 5.479 2,779,963 5.4452 2.56%
2011-06-03 0 7.810 7.810 7.880 7.750 7.960 798,000 6,289,840 7.8820 5.315 5.315 5.363 5.275 5.417 1,172,521 5.3644 0.26%
2011-06-02 0 7.790 7.780 7.800 7.790 7.920 936,000 7,319,960 7.8205 5.302 5.295 5.309 5.302 5.390 1,375,288 5.3225 -2.01%
2011-06-01 0 7.950 7.930 7.950 7.900 8.150 1,952,000 15,533,400 7.9577 5.411 5.397 5.411 5.377 5.547 2,868,123 5.4159 -3.28%
2011-05-31 0 8.220 8.270 8.410 7.810 8.500 1,394,000 11,099,040 7.9620 5.594 5.628 5.724 5.315 5.785 2,048,239 5.4188 3.27%
2011-05-30 0 7.960 7.960 7.980 7.750 8.090 1,518,000 12,012,680 7.9135 5.417 5.417 5.431 5.275 5.506 2,230,436 5.3858 1.66%
2011-05-27 0 7.830 7.810 7.830 7.710 7.870 1,388,000 10,836,080 7.8070 5.329 5.315 5.329 5.247 5.356 2,039,423 5.3133 1.16%
2011-05-26 0 7.740 7.750 7.800 7.700 7.940 1,154,666 9,012,468 7.8053 5.268 5.275 5.309 5.241 5.404 1,696,580 5.3121 -0.39%
2011-05-25 0 7.770 7.770 7.810 7.670 7.860 1,156,000 8,937,100 7.7311 5.288 5.288 5.315 5.220 5.349 1,698,540 5.2616 1.30%
2011-05-24 0 7.670 7.670 7.720 7.660 7.890 1,944,000 15,091,420 7.7631 5.220 5.220 5.254 5.213 5.370 2,856,368 5.2834 -1.41%
2011-05-23 0 7.780 7.760 7.800 7.770 8.030 1,264,000 9,931,000 7.8568 5.295 5.281 5.309 5.288 5.465 1,857,227 5.3472 -3.71%
2011-05-20 0 8.080 8.060 8.100 8.020 8.350 3,464,000 28,039,260 8.0945 5.499 5.486 5.513 5.458 5.683 5,089,742 5.5090 -3.00%
2011-05-19 0 8.330 8.330 8.380 8.310 8.600 1,472,000 12,455,620 8.4617 5.669 5.669 5.703 5.656 5.853 2,162,847 5.7589 -1.30%
2011-05-18 0 8.500 8.490 8.500 8.450 8.560 2,347,000 19,961,627 8.5052 5.744 5.737 5.744 5.710 5.785 3,473,063 5.7476 0.59%
2011-05-17 0 8.450 8.430 8.500 8.200 8.770 3,452,000 29,237,680 8.4698 5.710 5.697 5.744 5.541 5.927 5,108,228 5.7236 -3.54%
2011-05-16 0 8.760 8.750 8.760 8.750 8.930 1,490,000 13,091,460 8.7862 5.920 5.913 5.920 5.913 6.035 2,204,884 5.9375 -2.45%
2011-05-13 0 8.980 8.930 8.980 8.830 9.000 857,000 7,645,200 8.9209 6.068 6.035 6.068 5.967 6.082 1,268,178 6.0285 -0.22%
2011-05-12 0 9.000 8.920 9.000 8.910 9.230 1,182,000 10,676,000 9.0321 6.082 6.028 6.082 6.021 6.237 1,749,110 6.1037 -3.12%
2011-05-11 0 9.290 9.270 9.300 9.200 9.500 1,016,000 9,435,560 9.2870 6.278 6.264 6.285 6.217 6.420 1,503,465 6.2759 -1.69%
2011-05-09 0 9.450 9.440 9.450 9.350 9.520 2,210,200 20,890,940 9.4521 6.386 6.379 6.386 6.318 6.433 3,270,628 6.3874 0.75%
2011-05-06 0 9.380 9.380 9.400 9.300 9.580 3,980,090 37,362,218 9.3873 6.339 6.339 6.352 6.285 6.474 5,889,690 6.3437 -2.09%
2011-05-05 0 9.580 9.520 9.570 9.200 9.580 3,134,000 29,638,080 9.4569 6.474 6.433 6.467 6.217 6.474 4,637,656 6.3907 2.68%
2011-05-04 0 9.330 9.300 9.340 8.900 9.350 2,684,000 24,421,140 9.0988 6.305 6.285 6.312 6.014 6.318 3,971,751 6.1487 4.01%
2011-05-03 0 8.970 8.930 8.990 8.800 9.040 1,182,000 10,594,860 8.9635 6.062 6.035 6.075 5.947 6.109 1,749,110 6.0573 2.28%
2011-04-29 0 8.770 8.780 8.790 8.630 8.980 2,202,000 19,301,740 8.7655 5.927 5.933 5.940 5.832 6.068 3,258,493 5.9235 -1.02%
2011-04-28 0 8.860 8.840 8.860 8.840 9.300 2,942,000 26,288,500 8.9356 5.987 5.974 5.987 5.974 6.285 4,353,537 6.0384 -4.32%
2011-04-27 0 9.260 9.250 9.260 9.200 9.620 3,720,000 35,000,500 9.4087 6.258 6.251 6.258 6.217 6.501 5,504,812 6.3582 -3.54%
2011-04-26 0 9.600 9.590 9.600 9.550 9.720 1,684,000 16,219,580 9.6316 6.487 6.481 6.487 6.454 6.569 2,491,963 6.5088 -0.72%
2011-04-21 0 9.670 9.660 9.670 9.660 9.880 1,438,000 14,028,000 9.7552 6.535 6.528 6.535 6.528 6.677 2,127,935 6.5923 -0.41%
2011-04-20 0 9.710 9.700 9.710 9.660 9.830 2,834,000 27,583,680 9.7331 6.562 6.555 6.562 6.528 6.643 4,193,719 6.5774 0.31%
2011-04-19 0 9.680 9.660 9.680 9.520 9.840 1,206,000 11,674,260 9.6801 6.541 6.528 6.541 6.433 6.650 1,784,624 6.5416 -2.02%
2011-04-18 0 9.880 9.880 9.900 9.710 10.10 1,073,000 10,682,620 9.9558 6.677 6.677 6.690 6.562 6.825 1,587,813 6.7279 -0.10%
2011-04-15 0 9.890 9.860 9.900 9.700 9.940 1,180,000 11,603,600 9.8336 6.683 6.663 6.690 6.555 6.717 1,746,150 6.6452 1.23%
2011-04-14 0 9.770 9.760 9.770 9.750 10.00 3,592,000 35,285,800 9.8234 6.602 6.596 6.602 6.589 6.758 5,315,399 6.6384 -3.46%
2011-04-13 0 10.12 10.12 10.14 9.980 10.20 1,692,000 17,105,436 10.110 6.839 6.839 6.852 6.744 6.893 2,503,801 6.8318 -0.39%
2011-04-12 0 10.16 10.14 10.16 9.920 10.22 2,078,000 20,959,360 10.086 6.866 6.852 6.866 6.704 6.906 3,075,000 6.8161 0.79%
2011-04-11 0 10.08 10.06 10.08 9.930 10.38 2,656,000 26,900,540 10.128 6.812 6.798 6.812 6.710 7.015 3,930,317 6.8444 -2.51%
2011-04-08 0 10.34 10.34 10.36 9.710 10.38 5,565,400 56,202,400 10.099 6.987 6.987 7.001 6.562 7.015 8,235,613 6.8243 5.83%
2011-04-07 0 9.770 9.770 9.780 9.580 9.860 2,316,000 22,557,940 9.7400 6.602 6.602 6.609 6.474 6.663 3,427,189 6.5821 2.84%
2011-04-06 0 9.500 9.500 9.510 9.500 9.790 2,028,000 19,519,700 9.6251 6.420 6.420 6.427 6.420 6.616 3,001,010 6.5044 -2.06%
2011-04-04 0 9.700 9.680 9.700 9.580 10.00 1,898,000 18,485,780 9.7396 6.555 6.541 6.555 6.474 6.758 2,808,638 6.5818 -1.72%
2011-04-01 0 9.870 9.870 9.880 9.300 9.880 4,734,000 45,067,520 9.5200 6.670 6.670 6.677 6.285 6.677 7,005,317 6.4333 3.89%
2011-03-31 0 9.500 9.490 9.520 9.500 9.980 3,414,000 32,753,020 9.5937 6.420 6.413 6.433 6.420 6.744 5,051,997 6.4832 -4.62%
2011-03-30 0 9.960 9.910 9.950 9.810 9.990 2,006,000 19,883,520 9.9120 6.731 6.697 6.724 6.629 6.751 2,968,455 6.6983 1.53%
2011-03-29 0 9.810 9.790 9.810 9.780 10.16 2,154,000 21,503,960 9.9833 6.629 6.616 6.629 6.609 6.866 3,187,464 6.7464 -3.06%
2011-03-28 0 10.12 10.10 10.12 10.00 10.68 2,624,400 27,025,688 10.298 6.839 6.825 6.839 6.758 7.217 3,883,556 6.9590 -3.80%
2011-03-25 0 10.52 10.52 10.54 10.34 10.56 1,790,000 18,707,920 10.451 7.109 7.109 7.123 6.987 7.136 2,648,821 7.0627 1.94%
2011-03-24 0 10.32 10.26 10.32 10.16 10.44 2,593,000 26,761,960 10.321 6.974 6.933 6.974 6.866 7.055 3,837,090 6.9745 1.98%
2011-03-23 0 10.12 10.10 10.12 10.04 10.40 1,432,000 14,514,720 10.136 6.839 6.825 6.839 6.785 7.028 2,119,057 6.8496 -2.69%
2011-03-22 0 10.40 10.36 10.44 10.06 10.54 1,708,000 17,528,560 10.263 7.028 7.001 7.055 6.798 7.123 2,527,478 6.9352 3.59%
2011-03-21 0 10.04 10.00 10.10 9.960 10.30 2,614,000 26,373,820 10.089 6.785 6.758 6.825 6.731 6.960 3,868,166 6.8182 -1.18%
2011-03-18 0 10.16 10.16 10.18 9.980 10.44 3,314,000 33,614,680 10.143 6.866 6.866 6.879 6.744 7.055 4,904,018 6.8545 -0.39%
2011-03-17 0 10.20 10.14 10.22 10.10 10.50 1,569,000 16,180,660 10.313 6.893 6.852 6.906 6.825 7.096 2,321,787 6.9691 -4.32%
2011-03-16 0 10.66 10.62 10.70 10.32 10.74 1,248,958 13,243,983 10.604 7.204 7.177 7.231 6.974 7.258 1,848,193 7.1659 1.91%
2011-03-15 0 10.46 10.38 10.40 10.10 10.66 2,286,000 23,579,960 10.315 7.069 7.015 7.028 6.825 7.204 3,382,796 6.9706 -2.06%
2011-03-14 0 10.68 10.60 10.70 10.40 10.74 2,478,000 26,184,440 10.567 7.217 7.163 7.231 7.028 7.258 3,666,915 7.1407 -1.29%
2011-03-11 0 10.82 10.82 10.92 10.82 11.04 2,133,000 23,253,800 10.902 7.312 7.312 7.379 7.312 7.461 3,156,388 7.3672 -2.52%
2011-03-10 0 11.10 11.08 11.10 10.90 11.20 948,000 10,531,520 11.109 7.501 7.488 7.501 7.366 7.569 1,402,839 7.5073 0.36%
2011-03-09 0 11.06 11.06 11.08 11.02 11.26 2,169,000 24,098,740 11.111 7.474 7.474 7.488 7.447 7.609 3,209,660 7.5082 -1.95%
2011-03-08 0 11.28 11.26 11.30 11.02 11.50 3,760,000 42,018,360 11.175 7.623 7.609 7.636 7.447 7.771 5,564,003 7.5518 -2.59%
2011-03-07 0 11.58 11.54 11.58 11.40 11.80 1,006,000 11,688,160 11.618 7.825 7.798 7.825 7.704 7.974 1,488,667 7.8514 -1.03%
2011-03-04 0 11.70 11.70 11.72 11.52 11.84 1,612,000 18,796,720 11.660 7.907 7.907 7.920 7.785 8.001 2,385,418 7.8798 1.04%
2011-03-03 0 11.58 11.58 11.60 11.50 11.82 1,538,004 17,931,007 11.659 7.825 7.825 7.839 7.771 7.988 2,275,920 7.8786 -1.19%
2011-03-02 0 11.72 11.72 11.74 11.20 11.84 5,049,424 58,732,502 11.632 7.920 7.920 7.934 7.569 8.001 7,472,077 7.8603 2.81%
2011-03-01 0 11.40 11.30 11.40 11.02 11.50 2,016,254 22,746,405 11.282 7.704 7.636 7.704 7.447 7.771 2,983,629 7.6237 2.70%
2011-02-28 0 11.10 11.08 11.14 10.94 11.16 1,044,000 11,523,900 11.038 7.501 7.488 7.528 7.393 7.542 1,544,899 7.4593 1.46%
2011-02-25 0 10.94 10.90 10.94 10.80 11.36 3,071,000 33,721,000 10.980 7.393 7.366 7.393 7.298 7.677 4,544,429 7.4203 -2.50%
2011-02-24 0 11.22 11.22 11.28 11.16 11.92 1,714,000 19,648,080 11.463 7.582 7.582 7.623 7.542 8.055 2,536,357 7.7466 -5.08%
2011-02-23 0 11.82 11.78 11.82 11.60 12.00 860,016 10,171,391 11.827 7.988 7.961 7.988 7.839 8.109 1,272,641 7.9923 0.51%
2011-02-22 0 11.76 11.68 11.78 11.66 12.24 1,872,000 22,114,740 11.813 7.947 7.893 7.961 7.880 8.271 2,770,163 7.9832 -5.01%
2011-02-21 0 12.38 12.30 12.38 11.80 12.48 1,006,000 12,263,040 12.190 8.366 8.312 8.366 7.974 8.434 1,488,667 8.2376 2.15%
2011-02-18 0 12.12 12.10 12.12 11.76 12.12 899,600 10,771,448 11.974 8.190 8.177 8.190 7.947 8.190 1,331,217 8.0914 1.68%
2011-02-17 0 11.92 11.92 11.94 11.52 12.10 2,031,401 23,907,176 11.769 8.055 8.055 8.069 7.785 8.177 3,006,043 7.9530 2.23%
2011-02-16 0 11.66 11.62 11.68 11.38 11.70 1,217,531 13,997,340 11.496 7.880 7.852 7.893 7.690 7.907 1,801,688 7.7690 1.57%
2011-02-15 0 11.48 11.44 11.50 11.34 11.70 1,518,817 17,380,059 11.443 7.758 7.731 7.771 7.663 7.907 2,247,527 7.7330 -1.88%
2011-02-14 0 11.70 11.70 11.72 11.34 11.86 2,819,348 32,797,022 11.633 7.907 7.907 7.920 7.663 8.015 4,172,038 7.8612 0.69%
2011-02-11 0 11.62 11.60 11.64 11.18 11.90 1,936,000 22,314,760 11.526 7.852 7.839 7.866 7.555 8.042 2,864,870 7.7891 0.69%
2011-02-10 0 11.54 11.52 11.54 10.80 11.82 3,668,600 42,649,408 11.626 7.798 7.785 7.798 7.298 7.988 5,428,751 7.8562 3.78%
2011-02-09 0 11.12 11.06 11.12 10.98 11.56 1,174,000 13,132,120 11.186 7.515 7.474 7.515 7.420 7.812 1,737,271 7.5591 -3.64%
2011-02-08 0 11.54 11.54 11.56 11.32 11.70 592,000 6,848,800 11.569 7.798 7.798 7.812 7.650 7.907 876,035 7.8180 -0.86%
2011-02-07 0 11.64 11.60 11.68 11.52 11.76 390,000 4,530,040 11.615 7.866 7.839 7.893 7.785 7.947 577,117 7.8494 -1.19%
2011-02-02 0 11.78 11.76 11.78 11.46 11.82 436,000 5,046,680 11.575 7.961 7.947 7.961 7.744 7.988 645,188 7.8220 3.88%
2011-02-01 0 11.34 11.36 11.40 11.10 11.58 1,448,000 16,327,520 11.276 7.663 7.677 7.704 7.501 7.825 2,142,733 7.6200 -1.56%
2011-01-31 0 11.52 11.50 11.54 11.44 11.80 686,000 7,915,600 11.539 7.785 7.771 7.798 7.731 7.974 1,015,135 7.7976 -2.37%
2011-01-28 0 11.80 11.72 11.78 11.60 11.92 1,064,000 12,532,600 11.779 7.974 7.920 7.961 7.839 8.055 1,574,495 7.9598 -1.17%
2011-01-27 0 11.94 11.98 12.00 11.58 12.02 982,000 11,695,960 11.910 8.069 8.096 8.109 7.825 8.123 1,453,152 8.0487 2.93%
2011-01-26 0 11.60 11.52 11.62 11.38 11.94 948,000 10,984,120 11.587 7.839 7.785 7.852 7.690 8.069 1,402,839 7.8299 -0.68%
2011-01-25 0 11.68 11.60 11.78 11.58 12.22 838,000 9,959,360 11.885 7.893 7.839 7.961 7.825 8.258 1,240,062 8.0313 0.17%
2011-01-24 0 11.66 11.66 11.72 11.50 11.96 1,088,600 12,690,636 11.658 7.880 7.880 7.920 7.771 8.082 1,610,897 7.8780 -2.51%
2011-01-21 0 11.96 11.96 12.00 11.84 12.34 1,853,600 22,267,864 12.013 8.082 8.082 8.109 8.001 8.339 2,742,935 8.1183 -2.76%
2011-01-20 0 12.30 12.30 12.32 12.20 12.80 1,917,000 23,831,688 12.432 8.312 8.312 8.326 8.244 8.650 2,836,754 8.4010 -3.15%
2011-01-19 0 12.70 12.68 12.70 12.64 12.90 1,449,300 18,480,932 12.752 8.582 8.569 8.582 8.542 8.717 2,144,657 8.6172 -0.63%
2011-01-18 0 12.78 12.78 12.82 12.60 12.82 1,418,000 18,081,976 12.752 8.636 8.636 8.663 8.515 8.663 2,098,339 8.6173 2.08%
2011-01-17 0 12.52 12.50 12.56 12.44 12.74 1,200,000 15,018,216 12.515 8.461 8.447 8.488 8.407 8.609 1,775,746 8.4574 0.16%
2011-01-14 0 12.50 12.50 12.52 12.36 13.10 3,118,000 39,319,808 12.611 8.447 8.447 8.461 8.353 8.853 4,613,979 8.5219 -2.65%
2011-01-13 0 12.84 12.80 12.84 12.68 13.26 2,076,000 26,775,120 12.897 8.677 8.650 8.677 8.569 8.961 3,072,040 8.7157 -3.75%
2011-01-12 0 13.34 13.34 13.36 12.88 13.38 2,035,000 26,728,260 13.134 9.015 9.015 9.028 8.704 9.042 3,011,369 8.8758 3.57%
2011-01-11 0 12.88 12.76 12.90 12.58 13.08 2,390,000 30,747,600 12.865 8.704 8.623 8.717 8.501 8.839 3,536,694 8.6939 2.55%
2011-01-10 0 12.56 12.56 12.60 12.34 12.96 1,854,000 23,326,320 12.582 8.488 8.488 8.515 8.339 8.758 2,743,527 8.5023 -1.87%
2011-01-07 0 12.80 12.78 12.80 12.70 13.40 4,152,000 53,992,320 13.004 8.650 8.636 8.650 8.582 9.055 6,144,080 8.7877 -4.90%
2011-01-06 0 13.46 13.46 13.54 13.36 14.34 5,732,800 79,332,144 13.838 9.096 9.096 9.150 9.028 9.691 8,483,329 9.3515 -3.44%
2011-01-05 0 13.94 13.92 13.96 13.52 14.26 6,151,230 85,711,703 13.934 9.420 9.407 9.434 9.136 9.637 9,102,517 9.4163 8.06%
2011-01-04 0 12.90 12.98 13.00 12.64 13.52 3,942,000 51,829,240 13.148 8.717 8.772 8.785 8.542 9.136 5,833,325 8.8850 0.16%
2011-01-03 0 12.88 12.84 12.88 12.58 13.06 1,800,000 23,163,840 12.869 8.704 8.677 8.704 8.501 8.826 2,663,619 8.6964 0.16%
2010-12-31 0 12.86 12.84 12.86 12.42 13.00 3,713,300 47,603,594 12.820 8.690 8.677 8.690 8.393 8.785 5,494,897 8.6632 6.63%
2010-12-30 0 12.06 12.04 12.08 11.60 12.20 3,659,000 43,515,980 11.893 8.150 8.136 8.163 7.839 8.244 5,414,545 8.0369 2.90%
2010-12-29 0 11.72 11.70 11.72 11.28 11.90 5,102,000 58,708,870 11.507 7.920 7.907 7.920 7.623 8.042 7,549,879 7.7761 6.93%
2010-12-28 0 10.96 10.94 10.96 10.68 11.46 4,832,700 52,618,532 10.888 7.406 7.393 7.406 7.217 7.744 7,151,372 7.3578 -4.36%
2010-12-24 0 11.46 11.42 11.48 11.04 11.72 2,618,000 29,841,600 11.399 7.744 7.717 7.758 7.461 7.920 3,874,085 7.7029 -0.87%
2010-12-23 0 11.56 11.56 11.60 11.40 13.00 4,601,000 55,529,540 12.069 7.812 7.812 7.839 7.704 8.785 6,808,505 8.1559 -11.08%
2010-12-22 0 13.00 12.96 13.04 12.36 13.18 3,508,000 44,963,760 12.817 8.785 8.758 8.812 8.353 8.907 5,191,097 8.6617 4.00%
2010-12-21 0 12.50 12.50 12.56 12.04 12.80 3,273,000 41,108,400 12.560 8.447 8.447 8.488 8.136 8.650 4,843,346 8.4876 2.97%
2010-12-20 0 12.14 12.14 12.18 11.58 12.36 4,182,000 50,785,080 12.144 8.204 8.204 8.231 7.825 8.353 6,188,474 8.2064 5.38%
2010-12-17 0 11.52 11.58 11.66 11.40 11.74 1,750,000 20,155,000 11.517 7.785 7.825 7.880 7.704 7.934 2,589,629 7.7830 -0.69%
2010-12-16 0 11.60 11.52 11.60 11.44 11.90 1,982,000 23,046,120 11.628 7.839 7.785 7.839 7.731 8.042 2,932,940 7.8577 -2.52%
2010-12-15 0 11.90 11.88 11.90 11.88 12.12 1,798,000 21,533,680 11.976 8.042 8.028 8.042 8.028 8.190 2,660,659 8.0934 -1.00%
2010-12-14 0 12.02 12.08 12.10 11.38 12.10 2,920,000 34,371,000 11.771 8.123 8.163 8.177 7.690 8.177 4,320,981 7.9544 3.44%
2010-12-13 0 11.62 11.56 11.60 10.96 11.68 1,914,000 21,621,920 11.297 7.852 7.812 7.839 7.406 7.893 2,832,314 7.6340 6.22%
2010-12-10 0 10.94 10.94 11.00 10.76 11.26 1,626,000 17,739,080 10.910 7.393 7.393 7.433 7.271 7.609 2,406,135 7.3724 -1.44%
2010-12-09 0 11.10 11.06 11.10 10.92 11.50 2,041,000 22,689,740 11.117 7.501 7.474 7.501 7.379 7.771 3,020,247 7.5125 -2.46%
2010-12-08 0 11.38 11.38 11.40 11.24 11.64 2,009,000 22,912,820 11.405 7.690 7.690 7.704 7.596 7.866 2,972,894 7.7072 0.71%
2010-12-07 0 11.30 11.30 11.36 11.20 11.64 1,851,000 21,087,300 11.392 7.636 7.636 7.677 7.569 7.866 2,739,088 7.6987 -0.88%
2010-12-06 0 11.40 11.40 11.48 11.38 11.94 1,149,000 13,275,080 11.554 7.704 7.704 7.758 7.690 8.069 1,700,277 7.8076 -2.73%
2010-12-03 0 11.72 11.72 11.74 11.62 12.10 1,916,493 22,640,959 11.814 7.920 7.920 7.934 7.852 8.177 2,836,003 7.9834 -2.33%
2010-12-02 0 12.00 11.96 12.08 10.98 12.56 5,704,000 68,500,080 12.009 8.109 8.082 8.163 7.420 8.488 8,440,711 8.1154 8.89%
2010-12-01 0 11.02 11.00 11.06 10.76 11.32 2,770,100 30,463,266 10.997 7.447 7.433 7.474 7.271 7.650 4,099,161 7.4316 -2.65%
2010-11-30 0 11.32 11.30 11.32 10.80 11.70 5,030,000 55,954,748 11.124 7.650 7.636 7.650 7.298 7.907 7,443,334 7.5174 -2.08%
2010-11-29 0 11.56 11.54 11.62 11.36 11.80 2,596,000 30,036,240 11.570 7.812 7.798 7.852 7.677 7.974 3,841,530 7.8188 1.58%
2010-11-26 0 11.38 11.34 11.42 11.04 11.82 2,926,000 33,334,480 11.393 7.690 7.663 7.717 7.461 7.988 4,329,860 7.6987 -3.72%
2010-11-25 0 11.82 11.82 11.86 10.76 12.10 6,904,000 79,656,120 11.538 7.988 7.988 8.015 7.271 8.177 10,216,457 7.7968 10.67%
2010-11-24 0 10.68 10.66 10.68 10.10 11.14 4,835,300 51,466,294 10.644 7.217 7.204 7.217 6.825 7.528 7,155,219 7.1928 -2.20%
2010-11-23 0 10.92 10.88 11.00 10.52 11.58 4,737,000 52,495,660 11.082 7.379 7.352 7.433 7.109 7.825 7,009,756 7.4889 0.55%
2010-11-22 0 10.86 10.88 10.90 9.700 10.92 6,188,600 64,359,820 10.400 7.339 7.352 7.366 6.555 7.379 9,157,817 7.0279 12.42%
2010-11-19 0 9.660 9.630 9.660 9.300 9.680 4,363,000 41,681,720 9.5535 6.528 6.508 6.528 6.285 6.541 6,456,315 6.4560 2.77%
2010-11-18 0 9.400 9.400 9.410 8.680 9.450 2,663,000 24,206,568 9.0900 6.352 6.352 6.359 5.866 6.386 3,940,676 6.1427 5.15%
2010-11-17 0 8.940 8.930 8.940 8.880 9.350 2,872,000 25,867,980 9.0070 6.041 6.035 6.041 6.001 6.318 4,249,951 6.0867 -4.39%
2010-11-16 0 9.350 9.350 9.380 9.100 9.490 5,527,000 51,374,960 9.2953 6.318 6.318 6.339 6.150 6.413 8,178,789 6.2815 3.43%
2010-11-15 0 9.040 9.010 9.040 8.790 9.150 3,142,000 28,242,660 8.9888 6.109 6.089 6.109 5.940 6.183 4,649,494 6.0744 0.78%
2010-11-12 0 8.970 8.970 8.980 8.880 9.380 3,626,000 33,079,680 9.1229 6.062 6.062 6.068 6.001 6.339 5,365,712 6.1650 -2.50%
2010-11-11 0 9.200 9.200 9.250 8.850 9.280 4,912,000 44,772,260 9.1149 6.217 6.217 6.251 5.981 6.271 7,268,719 6.1596 3.95%
2010-11-10 0 8.850 8.850 8.870 8.710 9.070 4,908,000 43,774,780 8.9191 5.981 5.981 5.994 5.886 6.129 7,262,800 6.0273 1.96%
2010-11-09 0 8.680 8.660 8.680 8.420 8.770 3,168,000 27,283,760 8.6123 5.866 5.852 5.866 5.690 5.927 4,687,969 5.8200 3.33%
2010-11-08 0 8.400 8.400 8.410 8.380 8.580 996,000 8,448,020 8.4819 5.676 5.676 5.683 5.663 5.798 1,473,869 5.7319 -1.18%
2010-11-05 0 8.500 8.500 8.530 8.370 8.580 1,962,000 16,645,660 8.4840 5.744 5.744 5.764 5.656 5.798 2,903,344 5.7333 1.19%
2010-11-04 0 8.400 8.380 8.400 8.320 8.490 1,528,000 12,866,400 8.4204 5.676 5.663 5.676 5.622 5.737 2,261,116 5.6903 1.69%
2010-11-03 0 8.260 8.270 8.290 8.200 8.370 1,224,000 10,138,940 8.2834 5.582 5.589 5.602 5.541 5.656 1,811,261 5.5977 0.00%
2010-11-02 0 8.260 8.250 8.270 8.200 8.490 652,800 5,423,572 8.3082 5.582 5.575 5.589 5.541 5.737 966,006 5.6144 -1.43%
2010-11-01 0 8.380 8.340 8.380 8.240 8.390 1,598,000 13,302,502 8.3245 5.663 5.636 5.663 5.568 5.670 2,364,701 5.6254 1.58%
2010-10-29 0 8.250 8.200 8.250 8.130 8.450 950,000 7,828,220 8.2402 5.575 5.541 5.575 5.494 5.710 1,405,799 5.5685 -0.72%
2010-10-28 0 8.310 8.310 8.330 8.290 8.550 2,558,000 21,525,260 8.4149 5.616 5.616 5.629 5.602 5.778 3,785,298 5.6865 -2.12%
2010-10-27 0 8.490 8.480 8.500 8.370 8.550 5,530,000 46,804,920 8.4638 5.737 5.731 5.744 5.656 5.778 8,183,228 5.7196 4.30%
2010-10-26 0 8.140 8.130 8.140 8.100 8.300 1,920,000 15,762,140 8.2094 5.501 5.494 5.501 5.474 5.609 2,841,193 5.5477 -1.21%
2010-10-25 0 8.240 8.190 8.240 8.050 8.280 1,478,000 12,178,400 8.2398 5.568 5.535 5.568 5.440 5.595 2,187,127 5.5682 1.98%
2010-10-22 0 8.080 8.050 8.080 8.020 8.190 1,518,000 12,242,420 8.0648 5.460 5.440 5.460 5.420 5.535 2,246,318 5.4500 -0.86%
2010-10-21 0 8.150 8.130 8.150 8.000 8.370 2,634,000 21,428,100 8.1352 5.508 5.494 5.508 5.406 5.656 3,897,762 5.4975 -1.69%
2010-10-20 0 8.290 8.290 8.350 7.950 8.400 3,308,856 27,222,348 8.2271 5.602 5.602 5.643 5.372 5.676 4,896,406 5.5597 1.47%
2010-10-19 0 8.170 8.170 8.200 7.930 8.250 4,566,000 36,818,260 8.0636 5.521 5.521 5.541 5.359 5.575 6,756,712 5.4491 2.77%
2010-10-18 0 7.950 7.920 7.950 7.910 8.310 5,326,856 42,737,205 8.0230 5.372 5.352 5.372 5.345 5.616 7,882,618 5.4217 -4.22%
2010-10-15 0 8.300 8.260 8.300 8.260 8.500 1,658,000 13,812,240 8.3307 5.609 5.582 5.609 5.582 5.744 2,453,489 5.6296 -1.19%
2010-10-14 0 8.400 8.340 8.400 8.260 8.600 1,500,000 12,658,580 8.4391 5.676 5.636 5.676 5.582 5.812 2,219,682 5.7029 0.60%
2010-10-13 0 8.350 8.330 8.350 8.180 8.440 3,094,000 25,765,920 8.3277 5.643 5.629 5.643 5.528 5.704 4,578,464 5.6276 1.58%
2010-10-12 0 8.220 8.220 8.230 8.200 8.550 1,844,000 15,385,820 8.3437 5.555 5.555 5.562 5.541 5.778 2,728,729 5.6385 -2.03%
2010-10-11 0 8.390 8.390 8.400 8.290 8.580 3,142,000 26,434,560 8.4133 5.670 5.670 5.676 5.602 5.798 4,649,494 5.6855 -1.29%
2010-10-08 0 8.500 8.420 8.470 8.470 8.740 2,838,000 24,291,840 8.5595 5.744 5.690 5.724 5.724 5.906 4,199,639 5.7843 -2.41%
2010-10-07 0 8.710 8.710 8.740 8.710 8.880 978,000 8,543,640 8.7358 5.886 5.886 5.906 5.886 6.001 1,447,233 5.9034 -1.91%
2010-10-06 0 8.880 8.880 8.900 8.850 9.100 2,353,000 21,087,690 8.9620 6.001 6.001 6.014 5.981 6.150 3,481,941 6.0563 0.34%
2010-10-05 0 8.850 8.840 8.850 8.700 8.950 2,186,000 19,329,780 8.8425 5.981 5.974 5.981 5.879 6.048 3,234,817 5.9755 1.37%
2010-10-04 0 8.730 8.720 8.740 8.280 8.840 2,189,400 18,985,736 8.6717 5.899 5.893 5.906 5.595 5.974 3,239,848 5.8601 4.43%
2010-09-30 0 8.360 8.350 8.360 8.260 8.700 3,692,000 30,838,660 8.3528 5.649 5.643 5.649 5.582 5.879 5,463,378 5.6446 -3.13%
2010-09-29 0 8.630 8.610 8.630 8.520 8.690 2,888,000 24,817,600 8.5934 5.832 5.818 5.832 5.758 5.872 4,273,628 5.8072 1.29%
2010-09-28 0 8.520 8.500 8.520 8.500 8.730 2,726,000 23,465,040 8.6079 5.758 5.744 5.758 5.744 5.899 4,033,902 5.8170 -0.70%
2010-09-27 0 8.580 8.580 8.600 8.520 9.080 6,441,566 56,251,081 8.7325 5.798 5.798 5.812 5.758 6.136 9,532,153 5.9012 -4.13%
2010-09-24 0 8.950 8.920 8.990 8.840 9.010 764,000 6,812,180 8.9165 6.048 6.028 6.075 5.974 6.089 1,130,558 6.0255 0.56%
2010-09-22 0 8.900 8.910 8.920 8.890 9.070 614,000 5,488,680 8.9392 6.014 6.021 6.028 6.008 6.129 908,590 6.0409 -1.87%
2010-09-21 0 9.070 9.010 9.070 8.920 9.200 1,077,000 9,733,120 9.0373 6.129 6.089 6.129 6.028 6.217 1,593,732 6.1071 -0.11%
2010-09-20 0 9.080 9.070 9.100 8.700 9.200 2,834,000 25,518,160 9.0043 6.136 6.129 6.150 5.879 6.217 4,193,719 6.0849 3.77%
2010-09-17 0 8.750 8.710 8.750 8.600 8.980 1,980,000 17,432,980 8.8045 5.913 5.886 5.913 5.812 6.068 2,929,980 5.9499 -0.46%
2010-09-16 0 8.790 8.760 8.840 8.550 9.100 3,662,000 31,933,360 8.7202 5.940 5.920 5.974 5.778 6.150 5,418,984 5.8929 -2.87%
2010-09-15 0 9.050 9.040 9.050 8.800 9.490 4,603,000 42,633,140 9.2620 6.116 6.109 6.116 5.947 6.413 6,811,465 6.2590 0.78%
2010-09-14 0 8.980 8.930 8.990 8.870 9.110 3,537,000 31,785,370 8.9865 6.068 6.035 6.075 5.994 6.156 5,234,010 6.0729 -1.43%
2010-09-13 0 9.110 9.100 9.110 8.900 9.400 7,976,000 73,383,380 9.2005 6.156 6.150 6.156 6.014 6.352 11,802,790 6.2175 3.88%
2010-09-10 0 8.770 8.740 8.780 8.220 8.840 3,148,000 27,059,900 8.5959 5.927 5.906 5.933 5.555 5.974 4,658,373 5.8089 4.28%
2010-09-09 0 8.410 8.400 8.410 8.030 8.530 3,118,000 26,247,420 8.4180 5.683 5.676 5.683 5.426 5.764 4,613,979 5.6887 4.73%
2010-09-08 0 8.030 8.000 8.030 7.900 8.050 2,176,000 17,420,880 8.0059 5.426 5.406 5.426 5.339 5.440 3,220,019 5.4102 -0.25%
2010-09-07 0 8.050 8.010 8.060 7.810 8.100 3,158,000 25,348,180 8.0267 5.440 5.413 5.447 5.278 5.474 4,673,171 5.4242 0.00%
2010-09-06 0 8.050 8.010 8.080 7.960 8.150 2,536,000 20,429,240 8.0557 5.440 5.413 5.460 5.379 5.508 3,752,743 5.4438 2.03%
2010-09-03 0 7.890 7.870 7.890 7.690 8.060 2,232,000 17,579,760 7.8762 5.332 5.318 5.332 5.197 5.447 3,302,887 5.3225 0.13%
2010-09-02 0 7.880 7.880 7.990 7.300 8.040 9,326,000 72,412,660 7.7646 5.325 5.325 5.399 4.933 5.433 13,800,504 5.2471 9.29%
2010-09-01 0 7.210 7.210 7.250 7.000 7.270 3,442,000 24,612,648 7.1507 4.872 4.872 4.899 4.730 4.913 5,093,431 4.8322 4.04%
2010-08-31 0 6.930 6.930 6.970 6.800 7.030 2,435,000 17,019,306 6.9894 4.683 4.683 4.710 4.595 4.751 3,603,284 4.7233 -1.14%
2010-08-30 0 7.010 6.960 7.000 6.660 7.130 7,150,000 50,048,560 6.9998 4.737 4.703 4.730 4.501 4.818 10,580,485 4.7303 5.57%
2010-08-27 0 6.640 6.610 6.640 6.500 6.720 1,812,000 12,014,640 6.6306 4.487 4.467 4.487 4.393 4.541 2,681,376 4.4808 0.00%
2010-08-26 0 6.640 6.610 6.640 6.500 6.680 1,420,000 9,373,900 6.6013 4.487 4.467 4.487 4.393 4.514 2,101,299 4.4610 2.79%
2010-08-25 0 6.460 6.450 6.500 6.390 6.710 2,151,000 13,984,330 6.5013 4.365 4.359 4.393 4.318 4.534 3,183,024 4.3934 -4.15%
2010-08-24 0 6.740 6.740 6.750 6.650 6.780 996,000 6,706,420 6.7334 4.555 4.555 4.561 4.494 4.582 1,473,869 4.5502 0.45%
2010-08-23 0 6.710 6.700 6.720 6.700 6.800 720,000 4,872,900 6.7679 4.534 4.528 4.541 4.528 4.595 1,065,447 4.5736 -0.15%
2010-08-20 0 6.720 6.700 6.760 6.700 6.950 2,480,000 16,827,300 6.7852 4.541 4.528 4.568 4.528 4.697 3,669,874 4.5853 -2.47%
2010-08-19 0 6.890 6.880 6.890 6.860 7.000 1,714,000 11,810,080 6.8904 4.656 4.649 4.656 4.636 4.730 2,536,357 4.6563 -1.29%
2010-08-18 0 6.980 6.930 6.980 6.880 7.100 2,024,000 14,122,300 6.9774 4.717 4.683 4.717 4.649 4.798 2,995,091 4.7151 1.45%
2010-08-17 0 6.880 6.870 6.920 6.820 6.950 802,000 5,531,800 6.8975 4.649 4.643 4.676 4.609 4.697 1,186,790 4.6611 -1.01%
2010-08-16 0 6.950 6.940 7.020 6.820 7.090 2,940,000 20,436,200 6.9511 4.697 4.690 4.744 4.609 4.791 4,350,577 4.6974 1.31%
2010-08-13 0 6.860 6.860 6.900 6.810 6.960 895,000 6,169,990 6.8938 4.636 4.636 4.663 4.602 4.703 1,324,410 4.6587 0.88%
2010-08-12 0 6.800 6.770 6.800 6.760 7.000 1,094,000 7,461,320 6.8202 4.595 4.575 4.595 4.568 4.730 1,618,888 4.6089 -4.09%
2010-08-11 0 7.090 7.090 7.100 6.910 7.250 1,736,000 12,373,420 7.1275 4.791 4.791 4.798 4.670 4.899 2,568,912 4.8166 0.71%
2010-08-10 0 7.040 7.020 7.030 6.960 7.100 1,634,000 11,488,980 7.0312 4.757 4.744 4.751 4.703 4.798 2,417,974 4.7515 2.18%
2010-08-09 0 6.890 6.890 6.910 6.810 6.950 578,000 3,993,480 6.9091 4.656 4.656 4.670 4.602 4.697 855,318 4.6690 0.88%
2010-08-06 0 6.830 6.820 6.830 6.800 6.950 1,050,175 7,204,476 6.8603 4.616 4.609 4.616 4.595 4.697 1,554,036 4.6360 -1.73%
2010-08-05 0 6.950 6.920 6.950 6.920 7.000 336,000 2,338,140 6.9588 4.697 4.676 4.697 4.676 4.730 497,209 4.7025 -0.86%
2010-08-04 0 7.010 6.950 7.010 6.930 7.100 686,000 4,798,580 6.9950 4.737 4.697 4.737 4.683 4.798 1,015,135 4.7270 0.86%
2010-08-03 0 6.950 6.950 6.980 6.920 7.180 1,346,000 9,487,140 7.0484 4.697 4.697 4.717 4.676 4.852 1,991,795 4.7631 -1.28%
2010-08-02 0 7.040 7.040 7.050 6.700 7.140 1,840,000 12,936,040 7.0305 4.757 4.757 4.764 4.528 4.825 2,722,810 4.7510 4.30%
2010-07-30 0 6.750 6.740 6.760 6.610 6.850 588,000 3,950,890 6.7192 4.561 4.555 4.568 4.467 4.629 870,115 4.5407 -0.15%
2010-07-29 0 6.760 6.720 6.750 6.710 6.980 1,106,000 7,554,880 6.8308 4.568 4.541 4.561 4.534 4.717 1,636,646 4.6161 -2.03%
2010-07-28 0 6.900 6.890 6.930 6.750 7.040 1,588,000 10,956,894 6.8998 4.663 4.656 4.683 4.561 4.757 2,349,903 4.6627 -1.57%
2010-07-27 0 7.010 7.000 7.040 6.730 7.100 2,827,357 19,677,487 6.9597 4.737 4.730 4.757 4.548 4.798 4,183,889 4.7032 4.16%
2010-07-26 0 6.730 6.710 6.720 6.150 6.740 2,214,000 14,437,700 6.5211 4.548 4.534 4.541 4.156 4.555 3,276,251 4.4068 8.90%
2010-07-23 0 6.180 6.180 6.200 6.160 6.390 1,018,000 6,357,760 6.2453 4.176 4.176 4.190 4.163 4.318 1,506,424 4.2204 -1.90%
2010-07-22 0 6.300 6.300 6.320 6.200 6.340 1,552,000 9,753,360 6.2844 4.257 4.257 4.271 4.190 4.284 2,296,631 4.2468 -0.32%
2010-07-21 0 6.320 6.280 6.320 5.970 6.390 2,272,000 14,155,300 6.2303 4.271 4.244 4.271 4.034 4.318 3,362,079 4.2103 5.86%
2010-07-20 0 5.970 5.970 6.000 5.850 6.010 726,000 4,335,080 5.9712 4.034 4.034 4.055 3.953 4.061 1,074,326 4.0352 2.93%
2010-07-19 0 5.800 5.790 5.800 5.780 5.840 226,000 1,311,580 5.8035 3.919 3.913 3.919 3.906 3.947 334,432 3.9218 -0.85%
2010-07-16 0 5.850 5.850 5.860 5.850 5.980 396,000 2,332,820 5.8910 3.953 3.953 3.960 3.953 4.041 585,996 3.9809 0.52%
2010-07-15 0 5.820 5.820 5.830 5.820 6.000 542,000 3,181,300 5.8696 3.933 3.933 3.940 3.933 4.055 802,045 3.9665 -1.52%
2010-07-14 0 5.910 5.900 5.920 5.900 6.230 1,436,000 8,686,620 6.0492 3.994 3.987 4.001 3.987 4.210 2,124,976 4.0879 -1.99%
2010-07-13 0 6.030 6.020 6.050 6.020 6.270 382,000 2,349,720 6.1511 4.075 4.068 4.088 4.068 4.237 565,279 4.1567 -2.90%
2010-07-12 0 6.210 6.200 6.210 6.080 6.320 1,036,000 6,441,380 6.2175 4.197 4.190 4.197 4.109 4.271 1,533,060 4.2016 2.31%
2010-07-09 0 6.070 6.040 6.070 5.900 6.160 1,468,000 8,896,020 6.0600 4.102 4.082 4.102 3.987 4.163 2,172,329 4.0952 1.85%
2010-07-08 0 5.960 5.950 5.960 5.850 6.010 1,708,000 10,112,940 5.9209 4.028 4.021 4.028 3.953 4.061 2,527,478 4.0012 3.65%
2010-07-07 0 5.750 5.720 5.800 5.740 6.040 1,096,000 6,454,520 5.8892 3.886 3.865 3.919 3.879 4.082 1,621,848 3.9797 -6.05%
2010-07-06 0 6.120 6.120 6.140 5.870 6.140 1,384,000 8,315,200 6.0081 4.136 4.136 4.149 3.967 4.149 2,048,027 4.0601 3.90%
2010-07-05 0 5.890 5.870 5.890 5.870 6.250 1,226,000 7,373,660 6.0144 3.980 3.967 3.980 3.967 4.224 1,814,220 4.0644 -6.36%
2010-07-02 0 6.290 6.280 6.320 6.290 6.470 869,100 5,548,870 6.3846 4.251 4.244 4.271 4.251 4.372 1,286,084 4.3145 -4.26%
2010-06-30 0 6.570 6.510 6.580 6.380 6.580 652,000 4,234,470 6.4946 4.440 4.399 4.447 4.311 4.447 964,822 4.3889 -0.30%
2010-06-29 0 6.590 6.580 6.590 6.500 6.860 802,000 5,389,240 6.7198 4.453 4.447 4.453 4.393 4.636 1,186,790 4.5410 -3.23%
2010-06-28 0 6.810 6.800 6.860 6.800 6.950 822,000 5,642,420 6.8643 4.602 4.595 4.636 4.595 4.697 1,216,386 4.6387 -0.44%
2010-06-25 0 6.840 6.820 6.840 6.790 6.880 944,000 6,458,060 6.8412 4.622 4.609 4.622 4.588 4.649 1,396,920 4.6231 -1.01%
2010-06-24 0 6.910 6.910 6.930 6.880 7.070 850,000 5,927,600 6.9736 4.670 4.670 4.683 4.649 4.778 1,257,820 4.7126 -1.29%
2010-06-23 0 7.000 6.980 7.000 6.820 7.070 2,642,000 18,519,000 7.0095 4.730 4.717 4.730 4.609 4.778 3,909,600 4.7368 2.04%
2010-06-22 0 6.860 6.850 6.910 6.820 7.130 2,606,000 18,188,480 6.9795 4.636 4.629 4.670 4.609 4.818 3,856,328 4.7165 -0.72%
2010-06-21 0 6.910 6.910 6.930 6.770 6.970 6,056,000 41,824,020 6.9062 4.670 4.670 4.683 4.575 4.710 8,961,597 4.6670 1.92%
2010-06-18 0 6.780 6.760 6.770 6.710 7.600 6,314,000 44,344,640 7.0232 4.582 4.568 4.575 4.534 5.136 9,343,382 4.7461 -11.02%
2010-06-17 0 7.620 7.560 7.620 7.500 7.850 1,595,000 12,252,980 7.6821 5.149 5.109 5.149 5.068 5.305 2,360,262 5.1914 -2.18%
2010-06-15 0 7.790 7.780 7.790 7.670 8.130 2,020,000 15,812,760 7.8281 5.264 5.258 5.264 5.183 5.494 2,989,172 5.2900 1.56%
2010-06-14 0 7.670 7.670 7.700 7.610 7.800 1,392,000 10,722,460 7.7029 5.183 5.183 5.203 5.143 5.271 2,059,865 5.2054 1.86%
2010-06-11 0 7.530 7.520 7.570 7.230 7.610 2,158,000 16,061,480 7.4428 5.089 5.082 5.116 4.886 5.143 3,193,383 5.0296 4.87%
2010-06-10 0 7.180 7.180 7.250 7.020 7.290 691,700 4,974,188 7.1913 4.852 4.852 4.899 4.744 4.926 1,023,569 4.8596 1.13%
2010-06-09 0 7.100 7.100 7.110 7.000 7.200 2,516,000 17,821,502 7.0833 4.798 4.798 4.805 4.730 4.866 3,723,147 4.7867 -1.39%
2010-06-08 0 7.200 7.180 7.200 7.160 7.260 836,200 6,017,744 7.1965 4.866 4.852 4.866 4.839 4.906 1,237,399 4.8632 -0.96%
2010-06-07 0 7.270 7.230 7.330 7.120 7.380 864,000 6,224,420 7.2042 4.913 4.886 4.953 4.811 4.987 1,278,537 4.8684 -2.55%
2010-06-04 0 7.460 7.460 7.470 7.350 7.540 1,222,000 9,112,100 7.4567 5.041 5.041 5.048 4.967 5.095 1,808,301 5.0390 1.22%
2010-06-03 0 7.370 7.370 7.420 7.210 7.550 2,406,000 17,762,460 7.3826 4.980 4.980 5.014 4.872 5.102 3,560,370 4.9889 2.50%
2010-06-02 0 7.190 7.140 7.190 7.020 7.300 831,700 5,932,281 7.1327 4.859 4.825 4.859 4.744 4.933 1,230,740 4.8201 -1.51%
2010-06-01 0 7.300 7.250 7.300 7.230 7.590 568,000 4,193,880 7.3836 4.933 4.899 4.933 4.886 5.129 840,520 4.9896 -2.28%
2010-05-31 0 7.470 7.470 7.510 7.350 7.690 1,006,000 7,568,300 7.5232 5.048 5.048 5.075 4.967 5.197 1,488,667 5.0839 -1.06%
2010-05-28 0 7.550 7.510 7.550 7.440 7.720 1,836,000 13,891,440 7.5661 5.102 5.075 5.102 5.028 5.217 2,716,891 5.1130 5.59%
2010-05-27 0 7.150 7.150 7.200 6.900 7.400 1,684,000 12,192,280 7.2401 4.832 4.832 4.866 4.663 5.001 2,491,963 4.8926 2.98%
2010-05-26 0 7.000 6.990 7.000 6.950 7.400 1,384,000 9,883,960 7.1416 4.692 4.685 4.692 4.658 4.960 2,064,870 4.7867 -3.05%
2010-05-25 0 7.220 7.200 7.220 7.050 7.500 1,111,000 8,128,790 7.3166 4.839 4.826 4.839 4.725 5.027 1,657,566 4.9041 -5.74%
2010-05-24 0 7.660 7.650 7.680 7.570 7.980 1,266,000 9,787,700 7.7312 5.134 5.127 5.148 5.074 5.349 1,888,819 5.1819 -1.79%
2010-05-20 0 7.800 7.710 7.800 7.200 8.290 2,388,000 18,367,300 7.6915 5.228 5.168 5.228 4.826 5.556 3,562,796 5.1553 -4.88%
2010-05-19 0 8.200 8.190 8.260 8.180 8.480 732,000 6,054,120 8.2707 5.496 5.489 5.536 5.483 5.684 1,092,113 5.5435 -3.30%
2010-05-18 0 8.480 8.480 8.490 8.050 8.530 1,310,000 10,957,900 8.3648 5.684 5.684 5.691 5.396 5.717 1,954,465 5.6066 0.95%
2010-05-17 0 8.400 8.400 8.420 8.100 8.640 1,868,000 15,705,490 8.4076 5.630 5.630 5.644 5.429 5.791 2,786,978 5.6353 -1.87%
2010-05-14 0 8.560 8.560 8.590 8.100 8.800 1,866,000 15,984,340 8.5661 5.737 5.737 5.758 5.429 5.898 2,783,994 5.7415 4.26%
2010-05-13 0 8.210 8.170 8.280 7.840 8.320 4,820,000 39,045,380 8.1007 5.503 5.476 5.550 5.255 5.577 7,191,239 5.4296 3.40%
2010-05-12 0 7.940 7.930 7.980 7.920 8.330 1,220,000 9,768,480 8.0070 5.322 5.315 5.349 5.308 5.583 1,820,189 5.3667 -4.91%
2010-05-11 0 8.350 8.320 8.350 8.230 8.550 1,792,000 14,963,900 8.3504 5.597 5.577 5.597 5.516 5.731 2,673,589 5.5969 1.46%
2010-05-10 0 8.230 8.190 8.230 8.060 8.580 2,684,000 21,985,160 8.1912 5.516 5.489 5.516 5.402 5.751 4,004,416 5.4902 -0.24%
2010-05-07 0 8.250 8.200 8.260 8.020 8.500 3,976,000 33,056,960 8.3141 5.530 5.496 5.536 5.375 5.697 5,932,026 5.5726 -3.62%
2010-05-06 0 8.560 8.560 8.590 8.450 9.110 3,130,000 27,380,380 8.7477 5.737 5.737 5.758 5.664 6.106 4,669,829 5.8633 -5.73%
2010-05-05 0 9.080 9.060 9.090 8.880 9.260 1,974,200 17,814,360 9.0236 6.086 6.073 6.093 5.952 6.207 2,945,424 6.0481 -0.77%
2010-05-04 0 9.150 9.150 9.180 9.100 9.440 2,194,999 20,321,001 9.2579 6.133 6.133 6.153 6.099 6.327 3,274,847 6.2052 0.55%
2010-05-03 0 9.100 9.050 9.100 9.000 9.360 1,811,000 16,592,910 9.1623 6.099 6.066 6.099 6.032 6.274 2,701,936 6.1411 0.22%
2010-04-30 0 9.080 9.070 9.080 8.380 9.200 5,403,200 48,766,484 9.0255 6.086 6.079 6.086 5.617 6.166 8,061,349 6.0494 5.83%
2010-04-29 0 8.580 8.550 8.660 8.550 9.400 6,136,000 54,702,060 8.9149 5.751 5.731 5.804 5.731 6.300 9,154,655 5.9753 -3.27%
2010-04-28 0 8.870 8.840 8.870 8.080 8.880 2,771,000 24,051,480 8.6797 5.945 5.925 5.945 5.416 5.952 4,134,216 5.8177 5.85%
2010-04-27 0 8.380 8.370 8.380 8.100 8.550 2,042,000 17,123,620 8.3857 5.617 5.610 5.617 5.429 5.731 3,046,579 5.6206 3.71%
2010-04-26 0 8.080 8.080 8.090 8.050 8.390 3,046,000 24,987,500 8.2034 5.416 5.416 5.422 5.396 5.623 4,544,505 5.4984 0.00%
2010-04-23 0 8.080 8.080 8.100 7.820 8.200 3,745,000 29,954,320 7.9985 5.416 5.416 5.429 5.241 5.496 5,587,383 5.3611 -0.25%
2010-04-22 0 8.100 8.060 8.100 8.000 8.270 1,618,000 13,218,780 8.1698 5.429 5.402 5.429 5.362 5.543 2,413,988 5.4759 -0.61%
2010-04-21 0 8.150 8.120 8.150 7.790 8.280 4,282,000 34,727,640 8.1101 5.463 5.443 5.463 5.221 5.550 6,388,565 5.4359 5.30%
2010-04-20 0 7.740 7.710 7.730 7.380 7.760 2,988,000 22,860,660 7.6508 5.188 5.168 5.181 4.947 5.201 4,457,971 5.1280 4.03%
2010-04-19 0 7.440 7.430 7.450 7.440 7.620 1,750,200 13,118,780 7.4956 4.987 4.980 4.993 4.987 5.107 2,611,225 5.0240 -4.25%
2010-04-16 0 7.770 7.760 7.770 7.600 7.790 1,400,000 10,813,900 7.7242 5.208 5.201 5.208 5.094 5.221 2,088,741 5.1772 0.78%
2010-04-15 0 7.710 7.690 7.710 7.600 7.800 2,324,000 17,900,360 7.7024 5.168 5.154 5.168 5.094 5.228 3,467,311 5.1626 0.39%
2010-04-14 0 7.680 7.680 7.690 7.390 7.720 1,576,200 12,063,834 7.6537 5.148 5.148 5.154 4.953 5.174 2,351,625 5.1300 3.09%
2010-04-13 0 7.450 7.450 7.510 7.310 7.890 2,546,000 19,324,920 7.5903 4.993 4.993 5.034 4.900 5.288 3,798,526 5.0875 -3.25%
2010-04-12 0 7.700 7.640 7.720 7.610 7.900 1,994,000 15,323,760 7.6849 5.161 5.121 5.174 5.101 5.295 2,974,965 5.1509 -0.90%
2010-04-09 0 7.770 7.750 7.790 7.700 7.860 878,000 6,816,960 7.7642 5.208 5.195 5.221 5.161 5.268 1,309,939 5.2040 -1.15%
2010-04-08 0 7.860 7.800 7.900 7.780 7.910 823,000 6,432,970 7.8165 5.268 5.228 5.295 5.215 5.302 1,227,882 5.2391 -0.63%
2010-04-07 0 7.910 7.850 7.910 7.640 7.960 1,694,000 13,276,940 7.8376 5.302 5.262 5.302 5.121 5.335 2,527,377 5.2532 3.53%
2010-04-01 0 7.640 7.640 7.680 7.520 7.850 2,000,000 15,235,860 7.6179 5.121 5.121 5.148 5.040 5.262 2,983,916 5.1060 -2.18%
2010-03-31 0 7.810 7.770 7.810 7.780 7.980 549,000 4,302,850 7.8376 5.235 5.208 5.235 5.215 5.349 819,085 5.2532 -0.51%
2010-03-30 0 7.850 7.770 7.790 7.660 8.000 1,293,200 10,196,684 7.8848 5.262 5.208 5.221 5.134 5.362 1,929,400 5.2849 -0.88%
2010-03-29 0 7.920 7.900 7.920 7.880 8.170 2,036,000 16,276,640 7.9944 5.308 5.295 5.308 5.282 5.476 3,037,627 5.3583 0.51%
2010-03-26 0 7.880 7.820 7.890 7.660 7.910 470,000 3,679,500 7.8287 5.282 5.241 5.288 5.134 5.302 701,220 5.2473 2.87%
2010-03-25 0 7.660 7.660 7.800 7.300 7.720 474,000 3,608,780 7.6135 5.134 5.134 5.228 4.893 5.174 707,188 5.1030 -1.67%
2010-03-24 0 7.790 7.790 7.810 7.680 7.910 1,572,000 12,301,660 7.8255 5.221 5.221 5.235 5.148 5.302 2,345,358 5.2451 0.13%
2010-03-23 0 7.780 7.770 7.810 7.360 7.950 1,696,000 13,209,140 7.7884 5.215 5.208 5.235 4.933 5.329 2,530,361 5.2203 4.57%
2010-03-22 0 7.440 7.410 7.450 7.400 7.600 598,000 4,485,140 7.5002 4.987 4.967 4.993 4.960 5.094 892,191 5.0271 0.13%
2010-03-19 0 7.430 7.470 7.490 7.420 7.800 408,000 3,051,500 7.4792 4.980 5.007 5.020 4.973 5.228 608,719 5.0130 -1.20%
2010-03-18 0 7.520 7.500 7.540 7.500 7.890 1,125,000 8,588,330 7.6341 5.040 5.027 5.054 5.027 5.288 1,678,453 5.1168 -3.59%
2010-03-17 0 7.800 7.790 7.830 7.500 7.880 2,300,000 17,768,580 7.7255 5.228 5.221 5.248 5.027 5.282 3,431,504 5.1781 4.28%
2010-03-16 0 7.480 7.470 7.520 7.200 7.650 1,001,000 7,448,050 7.4406 5.014 5.007 5.040 4.826 5.127 1,493,450 4.9871 3.46%
2010-03-15 0 7.230 7.200 7.280 7.190 7.270 266,000 1,918,120 7.2110 4.846 4.826 4.879 4.819 4.873 396,861 4.8332 -0.14%
2010-03-12 0 7.240 7.250 7.280 7.160 7.400 290,000 2,096,440 7.2291 4.853 4.859 4.879 4.799 4.960 432,668 4.8454 -1.76%
2010-03-11 0 7.370 7.370 7.400 7.300 7.500 430,000 3,176,300 7.3867 4.940 4.940 4.960 4.893 5.027 641,542 4.9510 -1.21%
2010-03-10 0 7.460 7.450 7.460 7.300 7.480 998,000 7,404,160 7.4190 5.000 4.993 5.000 4.893 5.014 1,488,974 4.9727 0.81%
2010-03-09 0 7.400 7.340 7.400 7.130 7.480 1,690,000 12,390,960 7.3319 4.960 4.920 4.960 4.779 5.014 2,521,409 4.9143 1.65%
2010-03-08 0 7.280 7.260 7.280 6.870 7.280 2,564,000 18,181,720 7.0912 4.879 4.866 4.879 4.605 4.879 3,825,381 4.7529 5.97%
2010-03-05 0 6.870 6.830 6.870 6.750 6.950 248,000 1,697,160 6.8434 4.605 4.578 4.605 4.524 4.658 370,006 4.5868 1.78%
2010-03-04 0 6.750 6.700 6.770 6.730 6.900 1,136,000 7,759,880 6.8309 4.524 4.491 4.538 4.511 4.625 1,694,865 4.5785 -1.46%
2010-03-03 0 6.850 6.850 6.890 6.780 6.900 552,000 3,778,720 6.8455 4.591 4.591 4.618 4.544 4.625 823,561 4.5883 -0.44%
2010-03-02 0 6.880 6.860 6.880 6.860 7.010 958,000 6,633,980 6.9248 4.611 4.598 4.611 4.598 4.699 1,429,296 4.6414 -0.29%
2010-03-01 0 6.900 6.870 6.900 6.800 6.970 1,596,000 11,012,020 6.8998 4.625 4.605 4.625 4.558 4.672 2,381,165 4.6246 2.37%
2010-02-26 0 6.740 6.740 6.790 6.710 7.030 1,238,000 8,550,860 6.9070 4.518 4.518 4.551 4.497 4.712 1,847,044 4.6295 -3.71%
2010-02-25 0 7.000 6.990 7.000 6.850 7.000 1,554,000 10,759,840 6.9240 4.692 4.685 4.692 4.591 4.692 2,318,503 4.6409 2.19%
2010-02-24 0 6.850 6.890 6.900 6.630 6.900 1,858,000 12,623,620 6.7942 4.591 4.618 4.625 4.444 4.625 2,772,058 4.5539 2.70%
2010-02-23 0 6.670 6.670 6.690 6.410 6.700 1,037,644 6,878,044 6.6285 4.471 4.471 4.484 4.296 4.491 1,548,121 4.4428 2.77%
2010-02-22 0 6.490 6.490 6.500 6.360 6.490 162,000 1,040,680 6.4240 4.350 4.350 4.357 4.263 4.350 241,697 4.3057 2.04%
2010-02-19 0 6.360 6.350 6.360 6.200 6.410 916,000 5,851,620 6.3882 4.263 4.256 4.263 4.156 4.296 1,366,634 4.2818 -0.31%
2010-02-18 0 6.380 6.400 6.480 6.350 6.650 1,068,000 6,908,380 6.4685 4.276 4.290 4.343 4.256 4.457 1,593,411 4.3356 -3.33%
2010-02-17 0 6.600 6.570 6.630 6.500 6.700 398,000 2,618,020 6.5779 4.424 4.404 4.444 4.357 4.491 593,799 4.4089 0.46%
2010-02-12 0 6.570 6.500 6.570 6.470 6.600 1,212,000 7,881,280 6.5027 4.404 4.357 4.404 4.337 4.424 1,808,253 4.3585 1.55%
2010-02-11 0 6.470 6.460 6.500 6.300 6.500 604,000 3,893,540 6.4463 4.337 4.330 4.357 4.223 4.357 901,143 4.3207 -0.46%
2010-02-10 0 6.500 6.480 6.530 6.460 6.550 1,040,000 6,703,707 6.4459 4.357 4.343 4.377 4.330 4.390 1,551,637 4.3204 -0.76%
2010-02-09 0 6.550 6.470 6.550 6.200 6.580 1,120,000 7,160,540 6.3933 4.390 4.337 4.390 4.156 4.410 1,670,993 4.2852 0.77%
2010-02-08 0 6.500 6.480 6.500 6.360 6.600 1,227,000 7,971,640 6.4969 4.357 4.343 4.357 4.263 4.424 1,830,633 4.3546 2.20%
2010-02-05 0 6.360 6.350 6.360 6.150 6.450 1,476,000 9,264,460 6.2767 4.263 4.256 4.263 4.122 4.323 2,202,130 4.2070 -2.45%
2010-02-04 0 6.520 6.500 6.520 6.380 6.550 2,116,000 13,714,460 6.4813 4.370 4.357 4.370 4.276 4.390 3,156,984 4.3442 0.15%
2010-02-03 0 6.510 6.510 6.520 6.210 6.520 1,312,000 8,409,860 6.4100 4.363 4.363 4.370 4.162 4.370 1,957,449 4.2963 5.00%
2010-02-02 0 6.200 6.200 6.210 6.150 6.380 996,000 6,191,640 6.2165 4.156 4.156 4.162 4.122 4.276 1,485,990 4.1667 1.14%
2010-02-01 0 6.130 6.110 6.170 5.800 6.170 1,304,000 7,839,060 6.0115 4.109 4.095 4.136 3.888 4.136 1,945,513 4.0293 3.72%
2010-01-29 0 5.910 5.860 5.940 5.800 6.110 1,398,000 8,357,380 5.9781 3.961 3.928 3.981 3.888 4.095 2,085,758 4.0069 -2.80%
2010-01-28 0 6.080 6.060 6.080 6.010 6.290 654,000 3,974,980 6.0780 4.075 4.062 4.075 4.028 4.216 975,741 4.0738 -0.16%
2010-01-27 0 6.090 6.030 6.100 6.010 6.300 566,000 3,476,060 6.1414 4.082 4.042 4.089 4.028 4.223 844,448 4.1164 -3.33%
2010-01-26 0 6.300 6.300 6.380 5.970 6.870 2,850,000 17,838,400 6.2591 4.223 4.223 4.276 4.001 4.605 4,252,081 4.1952 -6.67%
2010-01-25 0 6.750 6.750 6.800 6.610 6.960 2,490,800 16,951,208 6.8055 4.524 4.524 4.558 4.430 4.665 3,716,169 4.5615 -3.30%
2010-01-22 0 6.980 6.970 6.980 6.400 7.080 4,366,000 30,017,220 6.8752 4.678 4.672 4.678 4.290 4.745 6,513,889 4.6082 1.75%
2010-01-21 0 6.860 6.780 6.860 6.600 6.890 1,804,000 12,212,280 6.7696 4.598 4.544 4.598 4.424 4.618 2,691,493 4.5374 1.48%
2010-01-20 0 6.760 6.700 6.750 6.520 6.820 3,668,000 24,550,120 6.6931 4.531 4.491 4.524 4.370 4.571 5,472,503 4.4861 2.11%
2010-01-19 0 6.620 6.570 6.610 6.500 6.750 932,000 6,147,320 6.5958 4.437 4.404 4.430 4.357 4.524 1,390,505 4.4209 -1.49%
2010-01-18 0 6.720 6.680 6.730 6.630 6.800 2,388,000 16,026,080 6.7111 4.504 4.477 4.511 4.444 4.558 3,562,796 4.4982 -1.18%
2010-01-15 0 6.800 6.780 6.800 6.340 6.840 3,689,000 24,568,140 6.6598 4.558 4.544 4.558 4.249 4.585 5,503,834 4.4638 6.08%
2010-01-14 0 6.410 6.400 6.420 6.210 6.480 1,408,000 8,965,220 6.3673 4.296 4.290 4.303 4.162 4.343 2,100,677 4.2678 3.39%
2010-01-13 0 6.200 6.200 6.260 6.160 6.380 2,066,000 12,951,600 6.2689 4.156 4.156 4.196 4.129 4.276 3,082,386 4.2018 -3.13%
2010-01-12 0 6.400 6.380 6.400 6.180 6.400 1,650,000 10,411,400 6.3099 4.290 4.276 4.290 4.142 4.290 2,461,731 4.2293 4.07%
2010-01-11 0 6.150 6.160 6.250 6.000 6.550 2,428,000 15,150,700 6.2400 4.122 4.129 4.189 4.022 4.390 3,622,475 4.1824 -3.76%
2010-01-08 0 6.390 6.370 6.390 6.350 6.550 2,308,000 14,851,560 6.4348 4.283 4.270 4.283 4.256 4.390 3,443,440 4.3130 0.31%
2010-01-07 0 6.370 6.330 6.400 6.300 6.840 5,145,000 33,357,320 6.4834 4.270 4.243 4.290 4.223 4.585 7,676,125 4.3456 -5.49%
2010-01-06 0 6.740 6.740 6.830 6.400 6.870 8,275,000 54,881,800 6.6322 4.518 4.518 4.578 4.290 4.605 12,345,954 4.4453 4.50%
2010-01-05 0 6.450 6.420 6.450 5.830 6.470 8,387,000 51,944,510 6.1935 4.323 4.303 4.323 3.908 4.337 12,513,053 4.1512 11.21%
2010-01-04 0 5.800 5.760 5.850 5.760 5.850 1,388,000 8,054,680 5.8031 3.888 3.861 3.921 3.861 3.921 2,070,838 3.8896 -0.85%
2009-12-31 0 5.850 5.820 5.850 5.680 5.910 418,000 2,419,480 5.7882 3.921 3.901 3.921 3.807 3.961 623,639 3.8796 1.39%
2009-12-30 0 5.770 5.770 5.820 5.700 5.870 1,224,000 7,048,500 5.7586 3.867 3.867 3.901 3.820 3.934 1,826,157 3.8597 -1.87%
2009-12-29 0 5.880 5.850 5.880 5.780 5.950 800,000 4,681,840 5.8523 3.941 3.921 3.941 3.874 3.988 1,193,567 3.9226 0.00%
2009-12-28 0 5.880 5.880 5.920 5.830 5.960 1,886,500 11,103,690 5.8859 3.941 3.941 3.968 3.908 3.995 2,814,579 3.9451 -0.68%
2009-12-24 0 5.920 5.870 5.900 5.590 5.980 2,336,000 13,552,420 5.8015 3.968 3.934 3.955 3.747 4.008 3,485,214 3.8885 5.53%
2009-12-23 0 5.610 5.600 5.610 5.480 5.660 1,958,000 10,958,180 5.5966 3.760 3.753 3.760 3.673 3.794 2,921,254 3.7512 2.94%
2009-12-22 0 5.450 5.450 5.500 5.430 5.560 4,384,000 24,021,500 5.4794 3.653 3.653 3.686 3.640 3.727 6,540,745 3.6726 -1.09%
2009-12-21 0 5.510 5.510 5.530 5.380 5.530 3,856,000 21,045,100 5.4578 3.693 3.693 3.707 3.606 3.707 5,752,991 3.6581 2.80%
2009-12-18 0 5.360 5.300 5.380 5.090 5.360 3,044,400 15,806,020 5.1918 3.593 3.552 3.606 3.412 3.593 4,542,118 3.4799 0.56%
2009-12-17 0 5.330 5.290 5.330 5.200 5.430 2,114,000 11,216,160 5.3057 3.572 3.546 3.572 3.485 3.640 3,154,000 3.5562 -1.84%
2009-12-16 0 5.430 5.380 5.430 5.310 5.580 2,268,000 12,240,440 5.3970 3.640 3.606 3.640 3.559 3.740 3,383,761 3.6174 -1.27%
2009-12-15 0 5.500 5.490 5.500 5.460 5.660 2,649,000 14,708,600 5.5525 3.686 3.680 3.686 3.660 3.794 3,952,197 3.7216 -1.43%
2009-12-14 0 5.580 5.570 5.580 5.410 5.650 4,818,000 26,764,410 5.5551 3.740 3.733 3.740 3.626 3.787 7,188,255 3.7234 1.27%
2009-12-11 0 5.510 5.520 5.530 5.330 5.530 8,104,000 43,841,360 5.4098 3.693 3.700 3.707 3.572 3.707 12,090,829 3.6260 5.96%
2009-12-10 0 5.200 5.190 5.200 5.130 5.380 7,767,000 40,444,520 5.2072 3.485 3.479 3.485 3.438 3.606 11,588,039 3.4902 4.00%
2009-12-09 0 5.000 4.990 5.030 4.950 5.190 4,054,000 20,488,520 5.0539 3.351 3.345 3.371 3.318 3.479 6,048,399 3.3874 -2.72%
2009-12-08 0 5.140 5.140 5.200 5.050 5.390 4,930,000 25,362,020 5.1444 3.445 3.445 3.485 3.385 3.613 7,355,354 3.4481 -4.46%
2009-12-07 0 5.380 5.390 5.400 5.220 5.440 5,242,000 28,190,000 5.3777 3.606 3.613 3.619 3.499 3.646 7,820,845 3.6045 3.26%
2009-12-04 0 5.210 5.200 5.220 5.120 5.250 1,862,000 9,663,120 5.1896 3.492 3.485 3.499 3.432 3.519 2,778,026 3.4784 -0.19%
2009-12-03 0 5.220 5.220 5.250 5.100 5.260 1,558,000 8,112,460 5.2070 3.499 3.499 3.519 3.418 3.526 2,324,471 3.4900 0.00%
2009-12-02 0 5.220 5.170 5.250 5.150 5.300 2,440,000 12,738,500 5.2207 3.499 3.465 3.519 3.452 3.552 3,640,378 3.4992 -1.14%
2009-12-01 0 5.280 5.300 5.320 5.120 5.350 3,210,000 16,707,460 5.2048 3.539 3.552 3.566 3.432 3.586 4,789,186 3.4886 1.93%
2009-11-30 0 5.180 5.170 5.180 5.050 5.200 2,586,000 13,349,260 5.1621 3.472 3.465 3.472 3.385 3.485 3,858,204 3.4600 5.28%
2009-11-27 0 4.920 4.920 4.930 4.810 5.190 3,622,000 18,188,540 5.0217 3.298 3.298 3.304 3.224 3.479 5,403,873 3.3658 -6.11%
2009-11-26 0 5.240 5.200 5.240 5.140 5.400 2,750,000 14,441,920 5.2516 3.512 3.485 3.512 3.445 3.619 4,102,885 3.5199 -2.24%
2009-11-25 0 5.360 5.300 5.360 5.170 5.400 2,756,000 14,590,160 5.2940 3.593 3.552 3.593 3.465 3.619 4,111,837 3.5483 1.32%
2009-11-24 0 5.290 5.320 5.330 5.140 5.690 5,910,000 31,475,040 5.3257 3.546 3.566 3.572 3.445 3.814 8,817,473 3.5696 -5.54%
2009-11-23 0 5.600 5.580 5.600 5.120 5.660 5,156,000 28,115,320 5.4529 3.753 3.740 3.753 3.432 3.794 7,692,536 3.6549 8.11%
2009-11-20 0 5.180 5.180 5.190 5.160 5.450 6,604,000 34,866,340 5.2796 3.472 3.472 3.479 3.459 3.653 9,852,892 3.5387 -0.96%
2009-11-19 0 5.230 5.250 5.260 5.060 5.870 12,844,100 72,135,902 5.6163 3.505 3.519 3.526 3.392 3.934 19,162,860 3.7644 -4.04%
2009-11-18 0 5.450 5.440 5.450 4.940 5.480 17,838,100 92,811,484 5.2030 3.653 3.646 3.653 3.311 3.673 26,613,700 3.4874 11.00%
2009-11-17 0 4.910 4.900 4.910 4.350 4.920 9,877,000 46,885,040 4.7469 3.291 3.284 3.291 2.916 3.298 14,736,071 3.1817 11.09%
2009-11-16 0 4.420 4.420 4.430 4.290 4.440 2,620,000 11,493,400 4.3868 2.963 2.963 2.969 2.875 2.976 3,908,930 2.9403 2.31%
2009-11-13 0 4.320 4.310 4.340 4.230 4.370 1,562,000 6,682,260 4.2780 2.896 2.889 2.909 2.835 2.929 2,330,439 2.8674 0.93%
2009-11-12 0 4.280 4.250 4.290 4.230 4.430 1,536,000 6,608,600 4.3025 2.869 2.849 2.875 2.835 2.969 2,291,648 2.8838 -1.83%
2009-11-11 0 4.360 4.360 4.400 4.300 4.450 1,572,000 6,891,220 4.3837 2.922 2.922 2.949 2.882 2.983 2,345,358 2.9382 -2.02%
2009-11-10 0 4.450 4.440 4.500 4.260 4.500 5,782,000 25,448,830 4.4014 2.983 2.976 3.016 2.855 3.016 8,626,502 2.9501 3.49%
2009-11-09 0 4.300 4.290 4.300 4.200 4.370 3,492,000 14,937,860 4.2777 2.882 2.875 2.882 2.815 2.929 5,209,918 2.8672 1.90%
2009-11-06 0 4.220 4.220 4.250 4.210 4.370 4,245,000 18,081,170 4.2594 2.828 2.828 2.849 2.822 2.929 6,333,363 2.8549 -1.86%
2009-11-05 0 4.300 4.270 4.300 4.200 4.360 3,795,000 16,212,110 4.2720 2.882 2.862 2.882 2.815 2.922 5,661,981 2.8633 0.47%
2009-11-04 0 4.280 4.250 4.280 4.150 4.300 3,568,000 15,070,860 4.2239 2.869 2.849 2.869 2.782 2.882 5,323,307 2.8311 1.42%
2009-11-03 0 4.220 4.210 4.220 4.200 4.500 10,748,600 46,321,388 4.3095 2.828 2.822 2.828 2.815 3.016 16,036,462 2.8885 -6.01%
2009-11-02 0 4.490 4.490 4.500 3.800 4.600 24,820,000 104,834,680 4.2238 3.009 3.009 3.016 2.547 3.083 37,030,402 2.8310 19.41%
2009-10-30 0 3.760 3.760 3.820 3.690 3.830 9,424,000 35,543,720 3.7716 2.520 2.520 2.560 2.473 2.567 14,060,214 2.5280 2.45%
2009-10-29 0 3.670 3.670 3.680 3.670 3.810 3,670,000 13,692,620 3.7310 2.460 2.460 2.467 2.460 2.554 5,475,487 2.5007 -3.17%
2009-10-28 0 3.790 3.780 3.790 3.770 3.850 2,580,000 9,787,860 3.7937 2.540 2.534 2.540 2.527 2.581 3,849,252 2.5428 -0.79%
2009-10-27 0 3.820 3.810 3.820 3.700 3.870 3,135,000 11,978,520 3.8209 2.560 2.554 2.560 2.480 2.594 4,677,289 2.5610 -1.04%
2009-10-23 0 3.860 3.840 3.870 3.780 3.900 2,698,000 10,358,400 3.8393 2.587 2.574 2.594 2.534 2.614 4,025,303 2.5733 1.58%
2009-10-22 0 3.800 3.780 3.800 3.770 3.900 2,386,000 9,120,160 3.8224 2.547 2.534 2.547 2.527 2.614 3,559,812 2.5620 -2.56%
2009-10-21 0 3.900 3.900 3.910 3.750 3.920 1,090,000 4,238,800 3.8888 2.614 2.614 2.621 2.513 2.627 1,626,234 2.6065 0.00%
2009-10-20 0 3.900 3.900 3.910 3.880 3.940 1,008,000 3,934,080 3.9029 2.614 2.614 2.621 2.601 2.641 1,503,894 2.6159 -0.26%
2009-10-19 0 3.910 3.890 3.910 3.750 3.910 860,000 3,335,000 3.8779 2.621 2.607 2.621 2.513 2.621 1,283,084 2.5992 3.17%
2009-10-16 0 3.790 3.790 3.830 3.780 3.950 915,000 3,521,970 3.8491 2.540 2.540 2.567 2.534 2.648 1,365,142 2.5799 -2.32%
2009-10-15 0 3.880 3.860 3.880 3.850 3.940 1,184,000 4,613,940 3.8969 2.601 2.587 2.601 2.581 2.641 1,766,479 2.6119 0.78%
2009-10-14 0 3.850 3.840 3.850 3.790 3.900 1,196,000 4,581,080 3.8303 2.581 2.574 2.581 2.540 2.614 1,784,382 2.5673 1.32%
2009-10-13 0 3.800 3.800 3.810 3.800 3.850 1,036,000 3,956,620 3.8191 2.547 2.547 2.554 2.547 2.581 1,545,669 2.5598 0.00%
2009-10-12 0 3.800 3.790 3.810 3.750 3.860 642,000 2,431,880 3.7880 2.547 2.540 2.554 2.513 2.587 957,837 2.5389 -0.52%
2009-10-09 0 3.820 3.800 3.820 3.730 3.830 2,510,000 9,522,680 3.7939 2.560 2.547 2.560 2.500 2.567 3,744,815 2.5429 2.69%
2009-10-08 0 3.720 3.720 3.730 3.700 3.790 2,840,000 10,565,980 3.7204 2.493 2.493 2.500 2.480 2.540 4,237,161 2.4936 0.00%
2009-10-07 0 3.720 3.720 3.740 3.620 3.830 3,150,000 11,898,560 3.7773 2.493 2.493 2.507 2.426 2.567 4,699,668 2.5318 -1.59%
2009-10-06 0 3.780 3.770 3.780 3.730 3.820 1,810,000 6,832,580 3.7749 2.534 2.527 2.534 2.500 2.560 2,700,444 2.5302 1.89%
2009-10-05 0 3.710 3.690 3.720 3.620 3.710 426,000 1,561,180 3.6647 2.487 2.473 2.493 2.426 2.487 635,574 2.4563 1.37%
2009-10-02 0 3.660 3.680 3.690 3.530 3.680 706,000 2,524,240 3.5754 2.453 2.467 2.473 2.366 2.467 1,053,322 2.3965 0.27%
2009-09-30 0 3.650 3.620 3.650 3.580 3.670 2,576,006 9,322,862 3.6191 2.446 2.426 2.446 2.400 2.460 3,843,293 2.4257 -0.54%
2009-09-29 0 3.670 3.660 3.670 3.640 3.800 2,003,000 7,431,960 3.7104 2.460 2.453 2.460 2.440 2.547 2,988,392 2.4869 -0.54%
2009-09-28 0 3.690 3.660 3.700 3.670 3.860 1,629,261 6,133,224 3.7644 2.473 2.453 2.480 2.460 2.587 2,430,789 2.5231 -3.91%
2009-09-25 0 3.840 3.840 3.860 3.820 3.880 834,000 3,206,280 3.8445 2.574 2.574 2.587 2.560 2.601 1,244,293 2.5768 -1.03%
2009-09-24 0 3.880 3.880 3.900 3.820 3.950 1,464,914 5,670,317 3.8708 2.601 2.601 2.614 2.560 2.648 2,185,590 2.5944 -1.77%
2009-09-23 0 3.950 3.940 3.960 3.950 4.080 3,394,000 13,557,600 3.9946 2.648 2.641 2.654 2.648 2.735 5,063,706 2.6774 -4.36%
2009-09-22 0 4.130 4.130 4.140 4.110 4.200 1,712,200 7,089,162 4.1404 2.768 2.768 2.775 2.755 2.815 2,554,531 2.7751 -0.24%
2009-09-21 0 4.140 4.150 4.170 4.060 4.200 2,410,000 10,025,180 4.1598 2.775 2.782 2.795 2.721 2.815 3,595,619 2.7882 0.24%
2009-09-18 0 4.130 4.110 4.140 4.110 4.210 1,005,000 4,190,130 4.1693 2.768 2.755 2.775 2.755 2.822 1,499,418 2.7945 -0.48%
2009-09-17 0 4.150 4.130 4.150 3.980 4.240 4,648,424 19,458,536 4.1861 2.782 2.768 2.782 2.668 2.842 6,935,254 2.8057 2.47%
2009-09-16 0 4.050 4.050 4.080 3.940 4.080 2,356,421 9,540,325 4.0487 2.715 2.715 2.735 2.641 2.735 3,515,682 2.7136 2.79%
2009-09-15 0 3.940 3.930 3.940 3.920 3.970 1,346,000 5,301,480 3.9387 2.641 2.634 2.641 2.627 2.661 2,008,176 2.6399 -1.50%
2009-09-14 0 4.000 4.000 4.010 3.950 4.020 1,360,000 5,437,000 3.9978 2.681 2.681 2.688 2.648 2.694 2,029,063 2.6796 -2.20%
2009-09-11 0 4.090 4.080 4.100 4.000 4.100 1,784,000 7,222,620 4.0486 2.741 2.735 2.748 2.681 2.748 2,661,653 2.7136 0.49%
2009-09-10 0 4.070 4.060 4.080 4.040 4.180 2,905,000 11,887,500 4.0921 2.728 2.721 2.735 2.708 2.802 4,334,139 2.7428 -0.73%
2009-09-09 0 4.100 4.100 4.110 4.050 4.270 2,758,000 11,321,500 4.1050 2.748 2.748 2.755 2.715 2.862 4,114,821 2.7514 -2.38%
2009-09-08 0 4.200 4.200 4.220 4.170 4.330 6,127,000 26,096,310 4.2592 2.815 2.815 2.828 2.795 2.902 9,141,228 2.8548 0.24%
2009-09-07 0 4.190 4.190 4.200 4.150 4.290 6,804,000 28,667,680 4.2134 2.808 2.808 2.815 2.782 2.875 10,151,284 2.8240 0.24%
2009-09-04 0 4.180 4.170 4.180 3.880 4.190 6,545,851 26,754,474 4.0872 2.802 2.795 2.802 2.601 2.808 9,766,136 2.7395 7.18%
2009-09-03 0 3.900 3.900 3.920 3.840 3.980 2,576,000 10,106,440 3.9233 2.614 2.614 2.627 2.574 2.668 3,843,284 2.6296 0.52%
2009-09-02 0 3.880 3.860 3.870 3.800 3.940 1,392,000 5,419,960 3.8936 2.601 2.587 2.594 2.547 2.641 2,076,806 2.6098 -1.27%
2009-09-01 0 3.930 3.890 3.930 3.670 3.940 3,846,481 14,810,376 3.8504 2.634 2.607 2.634 2.460 2.641 5,738,789 2.5807 5.93%
2009-08-31 0 3.710 3.710 3.720 3.640 3.860 2,449,024 9,078,533 3.7070 2.487 2.487 2.493 2.440 2.587 3,653,841 2.4847 -2.88%
2009-08-28 0 3.820 3.820 3.860 3.800 4.040 1,602,000 6,194,840 3.8669 2.560 2.560 2.587 2.547 2.708 2,390,117 2.5919 -3.05%
2009-08-27 0 3.940 3.890 3.940 3.890 4.060 2,720,000 10,766,480 3.9583 2.641 2.607 2.641 2.607 2.721 4,058,126 2.6531 0.77%
2009-08-26 0 3.910 3.880 3.910 3.840 3.940 1,160,000 4,534,220 3.9088 2.621 2.601 2.621 2.574 2.641 1,730,672 2.6199 1.03%
2009-08-25 0 3.870 3.860 3.870 3.840 3.930 2,888,000 11,200,440 3.8783 2.594 2.587 2.594 2.574 2.634 4,308,775 2.5994 2.11%
2009-08-24 1 - - - - - 0 0 - 2.540 - - - - 0 - 0.00%
2009-08-21 0 3.790 3.790 3.800 3.760 3.920 1,762,000 6,713,040 3.8099 2.540 2.540 2.547 2.520 2.627 2,628,830 2.5536 -2.07%
2009-08-20 0 3.870 3.860 3.870 3.820 3.980 3,081,215 11,986,573 3.8902 2.594 2.587 2.594 2.560 2.668 4,597,044 2.6075 0.52%
2009-08-19 0 3.850 3.830 3.850 3.570 3.900 9,138,309 34,882,986 3.8172 2.581 2.567 2.581 2.393 2.614 13,633,975 2.5585 8.45%
2009-08-18 0 3.550 3.530 3.570 3.450 3.650 1,964,397 6,947,045 3.5365 2.379 2.366 2.393 2.312 2.446 2,930,798 2.3704 -1.93%
2009-08-17 0 3.620 3.620 3.650 3.600 3.800 2,068,000 7,615,640 3.6826 2.426 2.426 2.446 2.413 2.547 3,085,370 2.4683 -4.99%
2009-08-14 0 3.810 3.810 3.820 3.770 3.900 2,267,000 8,627,360 3.8056 2.554 2.554 2.560 2.527 2.614 3,382,269 2.5508 -2.31%
2009-08-13 0 3.900 3.900 3.920 3.860 3.950 1,812,000 7,058,960 3.8957 2.614 2.614 2.627 2.587 2.648 2,703,428 2.6111 0.78%
2009-08-12 0 3.870 3.840 3.870 3.840 3.980 2,625,000 10,211,640 3.8901 2.594 2.574 2.594 2.574 2.668 3,916,390 2.6074 -2.76%
2009-08-11 0 3.980 3.970 3.980 3.950 4.030 1,982,000 7,894,000 3.9828 2.668 2.661 2.668 2.648 2.701 2,957,061 2.6695 -1.00%
2009-08-10 0 4.020 4.020 4.050 3.980 4.160 2,312,000 9,341,160 4.0403 2.694 2.694 2.715 2.668 2.788 3,449,407 2.7080 -0.74%
2009-08-07 0 4.050 4.050 4.060 4.010 4.180 2,896,000 11,794,860 4.0728 2.715 2.715 2.721 2.688 2.802 4,320,711 2.7298 -1.22%
2009-08-06 0 4.100 4.080 4.100 4.070 4.210 1,808,000 7,497,520 4.1469 2.748 2.735 2.748 2.728 2.822 2,697,460 2.7795 -0.73%
2009-08-05 0 4.130 4.130 4.140 4.090 4.230 3,510,000 14,578,700 4.1535 2.768 2.768 2.775 2.741 2.835 5,236,773 2.7839 -2.82%
2009-08-04 0 4.250 4.240 4.250 4.150 4.350 7,342,000 31,181,860 4.2471 2.849 2.842 2.849 2.782 2.916 10,953,957 2.8466 2.66%
2009-08-03 0 4.140 4.140 4.150 3.970 4.150 4,480,000 18,354,540 4.0970 2.775 2.775 2.782 2.661 2.782 6,683,973 2.7461 3.76%
2009-07-31 0 3.990 3.950 3.990 3.910 4.020 2,536,000 10,073,520 3.9722 2.674 2.648 2.674 2.621 2.694 3,783,606 2.6624 3.10%
2009-07-30 0 3.870 3.870 3.880 3.800 3.900 3,116,000 12,007,700 3.8536 2.594 2.594 2.601 2.547 2.614 4,648,942 2.5829 -0.26%
2009-07-29 0 3.880 3.840 3.880 3.690 4.080 3,484,000 13,377,160 3.8396 2.601 2.574 2.601 2.473 2.735 5,197,982 2.5735 -4.20%
2009-07-28 0 4.050 4.060 4.080 3.990 4.100 3,108,000 12,629,020 4.0634 2.715 2.721 2.735 2.674 2.748 4,637,006 2.7235 -0.49%
2009-07-27 0 4.070 4.050 4.070 3.990 4.110 3,588,000 14,606,900 4.0710 2.728 2.715 2.728 2.674 2.755 5,353,146 2.7287 2.01%
2009-07-24 0 3.990 3.980 3.990 3.950 4.050 2,810,000 11,246,000 4.0021 2.674 2.668 2.674 2.648 2.715 4,192,403 2.6825 1.27%
2009-07-23 0 3.940 3.930 3.940 3.890 3.940 1,440,000 5,651,140 3.9244 2.641 2.634 2.641 2.607 2.641 2,148,420 2.6304 1.03%
2009-07-22 0 3.900 3.870 3.880 3.830 4.000 4,366,000 17,055,700 3.9065 2.614 2.594 2.601 2.567 2.681 6,513,889 2.6184 0.52%
2009-07-21 0 3.880 3.890 3.920 3.860 4.000 1,232,000 4,818,000 3.9107 2.601 2.607 2.627 2.587 2.681 1,838,092 2.6212 -2.02%
2009-07-20 0 3.960 3.960 3.970 3.940 4.000 1,152,450 4,566,473 3.9624 2.654 2.654 2.661 2.641 2.681 1,719,407 2.6558 -0.75%
2009-07-17 0 3.990 3.970 3.990 3.880 4.000 1,438,569 5,694,199 3.9582 2.674 2.661 2.674 2.601 2.681 2,146,285 2.6530 4.18%
2009-07-16 0 3.830 3.840 3.870 3.810 3.950 2,336,000 9,139,360 3.9124 2.567 2.574 2.594 2.554 2.648 3,485,214 2.6223 -0.52%
2009-07-15 0 3.850 3.850 3.860 3.800 3.900 814,000 3,119,640 3.8325 2.581 2.581 2.587 2.547 2.614 1,214,454 2.5688 1.32%
2009-07-14 0 3.800 3.790 3.800 3.740 3.830 1,028,000 3,904,560 3.7982 2.547 2.540 2.547 2.507 2.567 1,533,733 2.5458 1.06%
2009-07-13 0 3.760 3.740 3.770 3.720 3.850 500,000 1,887,200 3.7744 2.520 2.507 2.527 2.493 2.581 745,979 2.5298 -2.34%
2009-07-10 0 3.850 3.810 3.820 3.810 3.910 484,000 1,858,960 3.8408 2.581 2.554 2.560 2.554 2.621 722,108 2.5744 0.00%
2009-07-09 0 3.850 3.850 3.860 3.800 3.890 500,000 1,915,420 3.8308 2.581 2.581 2.587 2.547 2.607 745,979 2.5677 1.32%
2009-07-08 0 3.800 3.790 3.800 3.730 3.970 2,746,000 10,394,540 3.7853 2.547 2.540 2.547 2.500 2.661 4,096,917 2.5372 -2.56%
2009-07-07 0 3.900 3.900 3.940 3.860 4.000 1,125,000 4,418,400 3.9275 2.614 2.614 2.641 2.587 2.681 1,678,453 2.6324 -2.50%
2009-07-06 0 4.000 3.970 4.000 3.890 4.010 1,088,000 4,331,680 3.9813 2.681 2.661 2.681 2.607 2.688 1,623,251 2.6685 1.01%
2009-07-03 0 3.960 3.960 3.980 3.820 4.000 1,453,946 5,721,105 3.9349 2.654 2.654 2.668 2.560 2.681 2,169,227 2.6374 0.25%
2009-07-02 0 3.950 3.940 3.950 3.940 4.300 3,722,737 15,448,049 4.1496 2.648 2.641 2.648 2.641 2.882 5,554,168 2.7813 -5.28%
2009-06-30 0 4.170 4.160 4.180 4.050 4.230 5,077,915 21,179,387 4.1709 2.795 2.788 2.802 2.715 2.835 7,576,037 2.7956 0.97%
2009-06-29 0 4.130 4.130 4.150 3.880 4.150 8,222,682 32,876,824 3.9983 2.768 2.768 2.782 2.601 2.782 12,267,898 2.6799 7.83%
2009-06-26 0 3.830 3.830 3.860 3.760 3.900 1,653,682 6,355,402 3.8432 2.567 2.567 2.587 2.520 2.614 2,467,224 2.5759 1.59%
2009-06-25 0 3.770 3.770 3.790 3.740 3.930 4,151,400 15,868,822 3.8225 2.527 2.527 2.540 2.507 2.634 6,193,715 2.5621 -1.31%
2009-06-24 0 3.820 3.820 3.830 3.680 3.840 3,056,000 11,479,200 3.7563 2.560 2.560 2.567 2.467 2.574 4,559,424 2.5177 4.37%
2009-06-23 0 3.660 3.650 3.660 3.640 3.820 2,058,000 7,574,420 3.6805 2.453 2.446 2.453 2.440 2.560 3,070,450 2.4669 -4.69%
2009-06-22 0 3.840 3.820 3.850 3.810 4.000 2,520,000 9,810,760 3.8932 2.574 2.560 2.581 2.554 2.681 3,759,735 2.6094 -4.48%
2009-06-19 0 4.020 4.010 4.040 3.850 4.050 5,964,000 23,511,400 3.9422 2.694 2.688 2.708 2.581 2.715 8,898,039 2.6423 4.42%
2009-06-18 0 3.850 3.830 3.850 3.740 3.920 6,436,000 24,624,400 3.8260 2.581 2.567 2.581 2.507 2.627 9,602,243 2.5644 4.90%
2009-06-17 0 3.670 3.660 3.680 3.610 3.790 3,085,000 11,366,450 3.6844 2.460 2.453 2.467 2.420 2.540 4,602,691 2.4695 -2.39%
2009-06-16 0 3.760 3.740 3.760 3.660 3.820 2,414,000 8,980,520 3.7202 2.520 2.507 2.520 2.453 2.560 3,601,587 2.4935 -1.83%
2009-06-15 0 3.830 3.860 3.870 3.790 4.110 4,608,000 17,916,480 3.8881 2.567 2.587 2.594 2.540 2.755 6,874,943 2.6061 -5.43%
2009-06-12 0 4.050 4.040 4.070 3.920 4.110 11,090,000 44,594,120 4.0211 2.715 2.708 2.728 2.627 2.755 16,545,816 2.6952 2.02%
2009-06-11 0 3.970 3.950 3.980 3.560 3.990 7,830,000 29,860,880 3.8137 2.661 2.648 2.668 2.386 2.674 11,682,033 2.5561 9.07%
2009-06-10 0 3.640 3.640 3.670 3.500 3.690 6,976,200 25,110,758 3.5995 2.440 2.440 2.460 2.346 2.473 10,408,199 2.4126 0.83%
2009-06-09 0 3.610 3.600 3.610 3.600 3.840 14,270,000 52,743,140 3.6961 2.420 2.413 2.420 2.413 2.574 21,290,243 2.4773 -0.82%
2009-06-08 0 3.640 3.650 3.660 3.380 3.680 9,031,000 32,284,820 3.5749 2.440 2.446 2.453 2.265 2.467 13,473,874 2.3961 7.37%
2009-06-05 0 3.390 3.360 3.390 3.290 3.460 4,654,000 15,665,560 3.3660 2.272 2.252 2.272 2.205 2.319 6,943,573 2.2561 1.50%
2009-06-04 0 3.340 3.320 3.340 3.260 3.350 2,384,000 7,860,080 3.2970 2.239 2.225 2.239 2.185 2.245 3,556,828 2.2099 0.00%
2009-06-03 0 3.340 3.340 3.350 3.280 3.390 3,194,000 10,700,920 3.3503 2.239 2.239 2.245 2.198 2.272 4,765,314 2.2456 1.83%
2009-06-02 0 3.280 3.270 3.290 3.250 3.380 4,436,000 14,743,580 3.3236 2.198 2.192 2.205 2.178 2.265 6,618,327 2.2277 -0.30%
2009-06-01 0 3.290 3.270 3.290 3.150 3.320 9,949,000 32,006,540 3.2171 2.205 2.192 2.205 2.111 2.225 14,843,492 2.1563 3.46%
2009-05-29 0 3.180 3.180 3.200 3.130 3.240 5,808,000 18,510,760 3.1871 2.131 2.131 2.145 2.098 2.172 8,665,293 2.1362 -1.55%
2009-05-27 0 3.230 3.220 3.240 3.140 3.250 2,385,000 7,663,660 3.2133 2.165 2.158 2.172 2.105 2.178 3,558,320 2.1537 2.87%
2009-05-26 0 3.140 3.140 3.160 3.140 3.250 1,834,000 5,848,080 3.1887 2.105 2.105 2.118 2.105 2.178 2,736,251 2.1373 -0.63%
2009-05-25 0 3.160 3.160 3.190 3.120 3.220 1,381,000 4,385,220 3.1754 2.118 2.118 2.138 2.091 2.158 2,060,394 2.1283 -2.17%
2009-05-22 0 3.230 3.220 3.240 3.160 3.330 1,578,000 5,123,740 3.2470 2.165 2.158 2.172 2.118 2.232 2,354,310 2.1763 -2.71%
2009-05-21 0 3.320 3.310 3.330 3.280 3.330 2,018,000 6,661,300 3.3009 2.225 2.219 2.232 2.198 2.232 3,010,772 2.2125 -1.48%
2009-05-20 0 3.370 3.340 3.370 3.150 3.380 3,150,000 10,335,540 3.2811 2.259 2.239 2.259 2.111 2.265 4,699,668 2.1992 4.66%
2009-05-19 0 3.220 3.220 3.240 3.120 3.270 4,962,000 15,863,740 3.1970 2.158 2.158 2.172 2.091 2.192 7,403,097 2.1429 2.22%
2009-05-18 0 3.150 3.130 3.150 3.030 3.170 1,514,000 4,720,940 3.1182 2.111 2.098 2.111 2.031 2.125 2,258,825 2.0900 4.15%
2009-05-15 0 3.070 3.100 3.140 3.070 3.230 2,826,000 8,924,660 3.1581 2.027 2.047 2.073 2.027 2.133 4,279,561 2.0854 -0.65%
2009-05-14 0 3.090 3.090 3.100 3.020 3.110 1,790,000 5,483,980 3.0637 2.040 2.040 2.047 1.994 2.054 2,710,692 2.0231 -0.32%
2009-05-13 0 3.100 3.100 3.110 3.050 3.140 2,566,000 7,964,540 3.1039 2.047 2.047 2.054 2.014 2.073 3,885,829 2.0496 0.32%
2009-05-12 0 3.090 3.090 3.100 3.010 3.120 3,728,000 11,467,620 3.0761 2.040 2.040 2.047 1.988 2.060 5,645,507 2.0313 -2.83%
2009-05-11 0 3.180 3.200 3.210 3.170 3.500 5,808,000 19,323,860 3.3271 2.100 2.113 2.120 2.093 2.311 8,795,361 2.1971 -2.45%
2009-05-08 0 3.260 3.260 3.270 3.160 3.330 9,358,000 30,398,460 3.2484 2.153 2.153 2.159 2.087 2.199 14,171,314 2.1451 4.49%
2009-05-07 0 3.120 3.110 3.120 3.030 3.210 3,488,750 10,831,928 3.1048 2.060 2.054 2.060 2.001 2.120 5,283,199 2.0503 -0.95%
2009-05-06 0 3.150 3.150 3.160 3.060 3.160 4,518,000 14,169,820 3.1363 2.080 2.080 2.087 2.021 2.087 6,841,846 2.0711 1.61%
2009-05-05 0 3.100 3.100 3.110 3.030 3.110 4,812,000 14,857,860 3.0877 2.047 2.047 2.054 2.001 2.054 7,287,066 2.0389 1.31%
2009-05-04 0 3.060 3.070 3.080 3.030 3.120 4,838,000 14,861,960 3.0719 2.021 2.027 2.034 2.001 2.060 7,326,439 2.0285 -0.65%
2009-04-30 0 3.080 3.080 3.090 2.880 3.100 7,584,000 22,759,360 3.0010 2.034 2.034 2.040 1.902 2.047 11,484,852 1.9817 3.70%
2009-04-29 0 2.970 2.940 2.970 2.920 3.140 7,883,000 23,776,280 3.0161 1.961 1.941 1.961 1.928 2.073 11,937,644 1.9917 -3.88%
2009-04-28 0 3.090 3.080 3.090 3.050 3.300 14,736,000 46,388,740 3.1480 2.040 2.034 2.040 2.014 2.179 22,315,504 2.0788 -4.04%
2009-04-27 0 3.220 3.210 3.220 2.980 3.250 38,608,000 120,887,080 3.1311 2.126 2.120 2.126 1.968 2.146 58,466,135 2.0676 13.38%
2009-04-24 0 2.840 2.820 2.840 2.770 2.850 1,324,000 3,746,300 2.8295 1.875 1.862 1.875 1.829 1.882 2,005,003 1.8685 1.07%
2009-04-23 0 2.810 2.800 2.820 2.700 2.820 1,836,000 5,046,080 2.7484 1.856 1.849 1.862 1.783 1.862 2,780,352 1.8149 2.55%
2009-04-22 0 2.740 2.740 2.760 2.730 2.950 3,883,000 10,972,360 2.8257 1.809 1.809 1.823 1.803 1.948 5,880,232 1.8660 -5.52%
2009-04-21 0 2.900 2.890 2.900 2.850 2.940 2,630,000 7,646,920 2.9076 1.915 1.908 1.915 1.882 1.941 3,982,748 1.9200 -2.68%
2009-04-20 0 2.980 2.970 2.990 2.900 3.000 2,428,000 7,203,500 2.9668 1.968 1.961 1.974 1.915 1.981 3,676,849 1.9592 2.05%
2009-04-17 0 2.920 2.910 2.920 2.880 3.050 10,940,000 32,541,460 2.9745 1.928 1.922 1.928 1.902 2.014 16,567,020 1.9642 -0.68%
2009-04-16 0 2.940 2.930 2.940 2.890 3.070 7,964,900 23,654,150 2.9698 1.941 1.935 1.941 1.908 2.027 12,061,669 1.9611 -2.33%
2009-04-15 0 3.010 3.010 3.040 2.930 3.040 5,230,000 15,539,660 2.9713 1.988 1.988 2.007 1.935 2.007 7,920,065 1.9621 -0.99%
2009-04-14 0 3.040 3.030 3.040 2.920 3.080 9,128,000 27,171,960 2.9768 2.007 2.001 2.007 1.928 2.034 13,823,013 1.9657 2.70%
2009-04-09 0 2.960 2.950 2.960 2.920 3.040 7,420,000 22,161,820 2.9868 1.955 1.948 1.955 1.928 2.007 11,236,498 1.9723 1.72%
2009-04-08 0 2.910 2.900 2.910 2.860 3.040 8,232,411 24,027,547 2.9187 1.922 1.915 1.922 1.889 2.007 12,466,775 1.9273 -4.59%
2009-04-07 0 3.050 3.040 3.050 2.820 3.070 21,856,000 65,520,180 2.9978 2.014 2.007 2.014 1.862 2.027 33,097,696 1.9796 9.71%
2009-04-06 0 2.780 2.760 2.780 2.740 2.830 2,510,000 6,987,040 2.7837 1.836 1.823 1.836 1.809 1.869 3,801,026 1.8382 0.00%
2009-04-03 0 2.780 2.780 2.790 2.690 2.800 4,990,000 13,753,160 2.7561 1.836 1.836 1.842 1.776 1.849 7,556,621 1.8200 1.09%
2009-04-02 0 2.750 2.740 2.750 2.630 2.800 3,704,000 10,217,280 2.7584 1.816 1.809 1.816 1.737 1.849 5,609,163 1.8215 3.38%
2009-04-01 0 2.660 2.620 2.660 2.600 2.690 1,934,000 5,078,780 2.6260 1.757 1.730 1.757 1.717 1.776 2,928,758 1.7341 1.53%
2009-03-31 0 2.620 2.620 2.650 2.550 2.660 1,057,745 2,782,903 2.6310 1.730 1.730 1.750 1.684 1.757 1,601,799 1.7374 0.38%
2009-03-30 0 2.610 2.610 2.620 2.580 2.720 2,140,000 5,610,800 2.6219 1.724 1.724 1.730 1.704 1.796 3,240,715 1.7313 -5.43%
2009-03-27 0 2.760 2.770 2.780 2.730 2.810 1,904,000 5,251,140 2.7580 1.823 1.829 1.836 1.803 1.856 2,883,328 1.8212 0.36%
2009-03-26 0 2.750 2.750 2.770 2.670 2.830 4,614,000 12,626,380 2.7365 1.816 1.816 1.829 1.763 1.869 6,987,224 1.8071 1.85%
2009-03-25 0 2.700 2.690 2.700 2.620 2.710 3,720,000 9,950,340 2.6748 1.783 1.776 1.783 1.730 1.790 5,633,393 1.7663 2.27%
2009-03-24 0 2.640 2.630 2.650 2.550 2.660 3,440,000 9,019,700 2.6220 1.743 1.737 1.750 1.684 1.757 5,209,374 1.7314 1.54%
2009-03-23 0 2.600 2.580 2.600 2.410 2.610 3,464,000 8,870,140 2.5607 1.717 1.704 1.717 1.591 1.724 5,245,718 1.6909 2.77%
2009-03-20 0 2.530 2.530 2.590 2.460 2.610 3,192,000 8,118,940 2.5435 1.671 1.671 1.710 1.624 1.724 4,833,814 1.6796 -3.44%
2009-03-19 0 2.620 2.610 2.620 2.510 2.680 1,756,000 4,597,260 2.6180 1.730 1.724 1.730 1.657 1.770 2,659,204 1.7288 -2.24%
2009-03-18 0 2.680 2.630 2.680 2.610 2.750 1,168,000 3,152,140 2.6988 1.770 1.737 1.770 1.724 1.816 1,768,764 1.7821 1.13%
2009-03-17 0 2.650 2.570 2.650 2.500 2.650 1,876,000 4,868,020 2.5949 1.750 1.697 1.750 1.651 1.750 2,840,926 1.7135 4.33%
2009-03-16 0 2.540 2.540 2.570 2.520 2.570 854,000 2,175,740 2.5477 1.677 1.677 1.697 1.664 1.697 1,293,257 1.6824 1.60%
2009-03-13 0 2.500 2.470 2.500 2.400 2.570 1,824,000 4,530,940 2.4841 1.651 1.631 1.651 1.585 1.697 2,762,180 1.6403 3.31%
2009-03-12 0 2.420 2.420 2.440 2.380 2.440 155,000 371,900 2.3994 1.598 1.598 1.611 1.572 1.611 234,725 1.5844 -0.82%
2009-03-11 0 2.440 2.440 2.460 2.420 2.470 880,000 2,151,880 2.4453 1.611 1.611 1.624 1.598 1.631 1,332,631 1.6148 0.41%
2009-03-10 0 2.430 2.420 2.440 2.350 2.450 492,000 1,168,600 2.3752 1.605 1.598 1.611 1.552 1.618 745,062 1.5685 0.83%
2009-03-09 0 2.410 2.370 2.410 2.360 2.450 474,000 1,138,060 2.4010 1.591 1.565 1.591 1.558 1.618 717,803 1.5855 2.12%
2009-03-06 0 2.360 2.360 2.400 2.300 2.450 374,000 898,960 2.4036 1.558 1.558 1.585 1.519 1.618 566,368 1.5872 -1.67%
2009-03-05 0 2.400 2.400 2.420 2.320 2.480 1,940,000 4,684,840 2.4149 1.585 1.585 1.598 1.532 1.638 2,937,845 1.5947 -0.83%
2009-03-04 0 2.420 2.420 2.430 2.250 2.420 1,036,000 2,455,200 2.3699 1.598 1.598 1.605 1.486 1.598 1,568,870 1.5649 7.08%
2009-03-03 0 2.260 2.260 2.300 2.260 2.390 1,204,000 2,786,940 2.3147 1.492 1.492 1.519 1.492 1.578 1,823,281 1.5285 -4.24%
2009-03-02 0 2.360 2.340 2.380 2.300 2.440 640,000 1,514,420 2.3663 1.558 1.545 1.572 1.519 1.611 969,186 1.5626 -4.45%
2009-02-27 0 2.470 2.400 2.470 2.400 2.500 414,000 1,009,620 2.4387 1.631 1.585 1.631 1.585 1.651 626,942 1.6104 -0.40%
2009-02-26 0 2.480 2.460 2.480 2.450 2.580 3,332,000 8,328,180 2.4995 1.638 1.624 1.638 1.618 1.704 5,045,824 1.6505 -4.62%
2009-02-25 0 2.600 2.580 2.600 2.590 2.650 972,000 2,531,560 2.6045 1.717 1.704 1.717 1.710 1.750 1,471,951 1.7199 1.17%
2009-02-24 0 2.570 2.570 2.580 2.570 2.610 308,000 797,320 2.5887 1.697 1.697 1.704 1.697 1.724 466,421 1.7094 -3.38%
2009-02-23 0 2.660 2.660 2.680 2.540 2.690 1,068,000 2,836,280 2.6557 1.757 1.757 1.770 1.677 1.776 1,617,329 1.7537 2.70%
2009-02-20 0 2.590 2.580 2.600 2.550 2.630 1,074,000 2,788,840 2.5967 1.710 1.704 1.717 1.684 1.737 1,626,415 1.7147 -2.26%
2009-02-19 0 2.650 2.630 2.660 2.610 2.710 802,000 2,127,900 2.6532 1.750 1.737 1.757 1.724 1.790 1,214,511 1.7521 0.38%
2009-02-18 0 2.640 2.630 2.670 2.570 2.700 1,006,000 2,672,640 2.6567 1.743 1.737 1.763 1.697 1.783 1,523,439 1.7543 -0.38%
2009-02-17 0 2.650 2.650 2.690 2.640 2.740 1,728,000 4,634,440 2.6820 1.750 1.750 1.776 1.743 1.809 2,616,802 1.7710 -5.36%
2009-02-16 0 2.800 2.750 2.780 2.650 2.800 866,000 2,349,820 2.7134 1.849 1.816 1.836 1.750 1.849 1,311,430 1.7918 2.19%
2009-02-13 0 2.740 2.720 2.740 2.600 2.740 1,670,000 4,519,440 2.7063 1.809 1.796 1.809 1.717 1.809 2,528,969 1.7871 3.01%
2009-02-12 0 2.660 2.640 2.660 2.600 2.700 2,222,000 5,882,740 2.6475 1.757 1.743 1.757 1.717 1.783 3,364,892 1.7483 -3.27%
2009-02-11 0 2.750 2.750 2.760 2.640 2.750 2,946,000 7,938,240 2.6946 1.816 1.816 1.823 1.743 1.816 4,461,284 1.7794 2.61%
2009-02-10 0 2.680 2.680 2.690 2.610 2.760 1,700,000 4,571,400 2.6891 1.770 1.770 1.776 1.724 1.823 2,574,400 1.7757 -0.74%
2009-02-09 0 2.700 2.680 2.700 2.520 2.750 4,918,000 13,046,960 2.6529 1.783 1.770 1.783 1.664 1.816 7,447,587 1.7518 1.50%
2009-02-06 0 2.660 2.660 2.680 2.440 2.660 1,994,000 5,039,220 2.5272 1.757 1.757 1.770 1.611 1.757 3,019,620 1.6688 8.13%
2009-02-05 0 2.460 2.440 2.460 2.380 2.480 3,890,000 9,517,820 2.4467 1.624 1.611 1.624 1.572 1.638 5,890,833 1.6157 0.82%
2009-02-04 0 2.440 2.420 2.450 2.370 2.450 1,498,000 3,598,260 2.4020 1.611 1.598 1.618 1.565 1.618 2,268,501 1.5862 3.83%
2009-02-03 0 2.350 2.300 2.350 2.310 2.390 1,928,000 4,532,700 2.3510 1.552 1.519 1.552 1.525 1.578 2,919,672 1.5525 1.73%
2009-02-02 0 2.310 2.310 2.340 2.280 2.440 1,222,000 2,871,032 2.3495 1.525 1.525 1.545 1.506 1.611 1,850,539 1.5515 -2.94%
2009-01-30 0 2.380 2.360 2.400 2.320 2.420 1,049,298 2,500,113 2.3827 1.572 1.558 1.585 1.532 1.598 1,589,007 1.5734 -1.24%
2009-01-29 0 2.410 2.390 2.410 2.390 2.500 1,356,000 3,272,940 2.4137 1.591 1.578 1.591 1.578 1.651 2,053,462 1.5939 0.84%
2009-01-23 0 2.390 2.390 2.420 2.390 2.500 1,944,000 4,738,260 2.4374 1.578 1.578 1.598 1.578 1.651 2,943,902 1.6095 -4.02%
2009-01-22 0 2.490 2.490 2.510 2.440 2.560 3,972,000 9,956,660 2.5067 1.644 1.644 1.657 1.611 1.690 6,015,010 1.6553 4.62%
2009-01-21 0 2.380 2.330 2.400 2.310 2.460 1,390,000 3,297,960 2.3726 1.572 1.539 1.585 1.525 1.624 2,104,950 1.5668 -2.86%
2009-01-20 0 2.450 2.450 2.500 2.450 2.520 1,462,000 3,619,020 2.4754 1.618 1.618 1.651 1.618 1.664 2,213,984 1.6346 -3.54%
2009-01-19 0 2.540 2.490 2.540 2.490 2.600 1,322,000 3,353,780 2.5369 1.677 1.644 1.677 1.644 1.717 2,001,974 1.6752 0.00%
2009-01-16 0 2.540 2.530 2.550 2.540 2.700 1,922,000 4,977,940 2.5900 1.677 1.671 1.684 1.677 1.783 2,910,586 1.7103 -1.93%
2009-01-15 0 2.590 2.530 2.590 2.500 2.600 1,916,000 4,913,720 2.5646 1.710 1.671 1.710 1.651 1.717 2,901,500 1.6935 -2.26%
2009-01-14 0 2.650 2.640 2.650 2.610 2.700 1,314,000 3,495,520 2.6602 1.750 1.743 1.750 1.724 1.783 1,989,860 1.7567 0.38%
2009-01-13 0 2.640 2.600 2.650 2.560 2.680 742,000 1,938,540 2.6126 1.743 1.717 1.750 1.690 1.770 1,123,650 1.7252 -3.30%
2009-01-12 0 2.730 2.670 2.720 2.600 2.810 1,404,000 3,805,820 2.7107 1.803 1.763 1.796 1.717 1.856 2,126,151 1.7900 -1.80%
2009-01-09 0 2.780 2.780 2.800 2.710 2.850 2,148,000 6,019,540 2.8024 1.836 1.836 1.849 1.790 1.882 3,252,830 1.8506 2.96%
2009-01-08 0 2.700 2.650 2.700 2.560 2.710 2,764,614 7,374,861 2.6676 1.783 1.750 1.783 1.690 1.790 4,186,601 1.7615 -0.37%
2009-01-07 0 2.710 2.700 2.710 2.700 2.800 4,188,000 11,580,200 2.7651 1.790 1.783 1.790 1.783 1.849 6,342,110 1.8259 -2.52%
2009-01-06 0 2.780 2.780 2.790 2.610 2.780 3,354,000 9,185,300 2.7386 1.836 1.836 1.842 1.724 1.836 5,079,139 1.8084 2.21%
2009-01-05 0 2.720 2.710 2.720 2.660 2.760 1,844,000 4,992,960 2.7077 1.796 1.790 1.796 1.757 1.823 2,792,467 1.7880 1.12%
2009-01-02 0 2.690 2.700 2.720 2.550 2.700 756,000 2,000,780 2.6465 1.776 1.783 1.796 1.684 1.783 1,144,851 1.7476 2.67%
2008-12-31 0 2.620 2.590 2.630 2.560 2.650 594,000 1,547,960 2.6060 1.730 1.710 1.737 1.690 1.750 899,526 1.7209 0.77%
2008-12-30 0 2.600 2.600 2.650 2.570 2.710 1,218,000 3,217,980 2.6420 1.717 1.717 1.750 1.697 1.790 1,844,482 1.7447 -3.70%
2008-12-29 0 2.700 2.690 2.700 2.640 2.790 1,862,000 5,060,200 2.7176 1.783 1.776 1.783 1.743 1.842 2,819,725 1.7946 2.27%
2008-12-24 0 2.640 2.640 2.680 2.500 2.730 1,740,000 4,656,920 2.6764 1.743 1.743 1.770 1.651 1.803 2,634,974 1.7673 3.53%
2008-12-23 0 2.550 2.500 2.550 2.480 2.820 2,298,000 5,936,520 2.5833 1.684 1.651 1.684 1.638 1.862 3,479,983 1.7059 -7.27%
2008-12-22 0 2.750 2.730 2.750 2.640 2.900 6,033,800 16,674,360 2.7635 1.816 1.803 1.816 1.743 1.915 9,137,302 1.8249 9.56%
2008-12-19 0 2.510 2.500 2.510 2.250 2.590 3,012,000 7,535,100 2.5017 1.657 1.651 1.657 1.486 1.710 4,561,231 1.6520 4.15%
2008-12-18 0 2.410 2.400 2.410 2.260 2.410 2,816,000 6,583,680 2.3380 1.591 1.585 1.591 1.492 1.591 4,264,418 1.5439 5.70%
2008-12-17 0 2.280 2.260 2.290 2.220 2.350 2,342,000 5,344,780 2.2821 1.506 1.492 1.512 1.466 1.552 3,546,614 1.5070 4.59%
2008-12-16 0 2.180 2.180 2.190 2.090 2.200 2,492,000 5,337,600 2.1419 1.440 1.440 1.446 1.380 1.453 3,773,767 1.4144 2.35%
2008-12-15 0 2.130 2.130 2.150 2.100 2.200 3,166,000 6,818,020 2.1535 1.407 1.407 1.420 1.387 1.453 4,794,441 1.4221 1.43%
2008-12-12 0 2.100 2.090 2.130 2.060 2.290 2,212,000 4,747,640 2.1463 1.387 1.380 1.407 1.360 1.512 3,349,749 1.4173 -7.89%
2008-12-11 0 2.280 2.260 2.280 2.260 2.420 4,294,000 10,025,180 2.3347 1.506 1.492 1.506 1.492 1.598 6,502,631 1.5417 -5.39%
2008-12-10 0 2.410 2.400 2.420 2.260 2.410 1,894,000 4,470,040 2.3601 1.591 1.585 1.598 1.492 1.591 2,868,184 1.5585 6.17%
2008-12-09 0 2.270 2.270 2.310 2.210 2.410 1,882,000 4,336,580 2.3042 1.499 1.499 1.525 1.459 1.591 2,850,012 1.5216 -2.16%
2008-12-08 0 2.320 2.320 2.360 2.200 2.370 2,562,000 5,844,220 2.2811 1.532 1.532 1.558 1.453 1.565 3,879,772 1.5063 5.94%
2008-12-05 0 2.190 2.170 2.190 2.020 2.200 1,166,000 2,501,580 2.1454 1.446 1.433 1.446 1.334 1.453 1,765,735 1.4167 3.79%
2008-12-04 0 2.110 2.070 2.160 2.070 2.250 2,618,000 5,587,100 2.1341 1.393 1.367 1.426 1.367 1.486 3,964,576 1.4093 -3.65%
2008-12-03 0 2.190 2.180 2.200 2.020 2.200 2,746,000 5,716,560 2.0818 1.446 1.440 1.453 1.334 1.453 4,158,413 1.3747 7.35%
2008-12-02 0 2.040 2.020 2.040 1.950 2.050 934,000 1,875,980 2.0085 1.347 1.334 1.347 1.288 1.354 1,414,406 1.3263 0.00%
2008-12-01 0 2.040 2.020 2.040 1.980 2.050 1,622,000 3,259,540 2.0096 1.347 1.334 1.347 1.307 1.354 2,456,280 1.3270 5.15%
2008-11-28 0 1.940 1.920 1.940 1.940 1.990 330,000 646,360 1.9587 1.281 1.268 1.281 1.281 1.314 499,736 1.2934 0.00%
2008-11-27 0 1.940 1.920 1.940 1.900 1.980 2,358,000 4,583,660 1.9439 1.281 1.268 1.281 1.255 1.307 3,570,844 1.2836 2.65%
2008-11-26 0 1.890 1.890 1.900 1.880 1.980 1,168,480 2,247,592 1.9235 1.248 1.248 1.255 1.241 1.307 1,769,491 1.2702 -4.55%
2008-11-25 0 1.980 1.980 1.990 1.970 2.090 1,974,000 3,960,640 2.0064 1.307 1.307 1.314 1.301 1.380 2,989,333 1.3249 -3.41%
2008-11-24 0 2.050 2.030 2.050 1.890 2.090 3,046,000 6,111,880 2.0065 1.354 1.341 1.354 1.248 1.380 4,612,719 1.3250 9.04%
2008-11-21 0 1.880 1.860 1.900 1.820 1.880 522,000 963,140 1.8451 1.241 1.228 1.255 1.202 1.241 790,492 1.2184 0.53%
2008-11-20 0 1.870 1.840 1.870 1.820 1.940 1,264,000 2,338,800 1.8503 1.235 1.215 1.235 1.202 1.281 1,914,142 1.2219 -3.61%
2008-11-19 0 1.940 1.920 1.940 1.840 2.000 828,000 1,600,900 1.9335 1.281 1.268 1.281 1.215 1.321 1,253,884 1.2768 4.30%
2008-11-18 0 1.860 1.840 1.870 1.800 2.020 3,878,000 7,322,820 1.8883 1.228 1.215 1.235 1.189 1.334 5,872,660 1.2469 -7.00%
2008-11-17 0 2.000 2.000 2.030 1.810 2.050 4,958,000 9,852,440 1.9872 1.321 1.321 1.341 1.195 1.354 7,508,161 1.3122 8.70%
2008-11-14 0 1.840 1.820 1.840 1.800 1.910 3,448,000 6,430,900 1.8651 1.215 1.202 1.215 1.189 1.261 5,221,489 1.2316 4.55%
2008-11-13 0 1.760 1.740 1.770 1.680 1.780 5,040,000 8,777,200 1.7415 1.162 1.149 1.169 1.109 1.175 7,632,338 1.1500 -2.22%
2008-11-12 0 1.800 1.800 1.850 1.790 1.940 3,660,000 6,633,880 1.8125 1.189 1.189 1.222 1.182 1.281 5,542,531 1.1969 0.00%
2008-11-11 0 1.800 1.790 1.800 1.770 1.990 3,988,000 7,456,400 1.8697 1.189 1.182 1.189 1.169 1.314 6,039,239 1.2347 2.27%
2008-11-10 0 1.760 1.750 1.760 1.660 1.830 4,698,000 8,204,280 1.7463 1.162 1.156 1.162 1.096 1.208 7,114,430 1.1532 4.14%
2008-11-07 0 1.690 1.680 1.690 1.630 1.750 2,553,000 4,340,200 1.7000 1.116 1.109 1.116 1.076 1.156 3,866,143 1.1226 -2.31%
2008-11-06 0 1.730 1.710 1.730 1.700 1.860 1,016,000 1,800,200 1.7719 1.142 1.129 1.142 1.123 1.228 1,538,583 1.1700 -8.47%
2008-11-05 0 1.890 1.880 1.900 1.880 2.000 3,840,000 7,320,740 1.9064 1.248 1.241 1.255 1.241 1.321 5,815,115 1.2589 -0.53%
2008-11-04 0 1.900 1.880 1.900 1.810 1.960 1,908,000 3,595,640 1.8845 1.255 1.241 1.255 1.195 1.294 2,889,385 1.2444 2.70%
2008-11-03 0 1.850 1.800 1.850 1.780 2.000 3,074,000 5,721,220 1.8612 1.222 1.189 1.222 1.175 1.321 4,655,121 1.2290 1.65%
2008-10-31 0 1.820 1.820 1.830 1.660 2.060 3,348,000 5,995,500 1.7908 1.202 1.202 1.208 1.096 1.360 5,070,053 1.1825 -9.45%
2008-10-30 0 2.010 2.010 2.060 2.000 2.180 2,226,000 4,601,060 2.0670 1.327 1.327 1.360 1.321 1.440 3,370,949 1.3649 3.08%
2008-10-29 0 1.950 1.950 2.000 1.950 2.300 615,000 1,262,380 2.0527 1.288 1.288 1.321 1.288 1.519 931,327 1.3555 -7.58%
2008-10-28 0 2.110 2.010 2.110 1.900 2.120 1,038,000 2,094,980 2.0183 1.393 1.327 1.393 1.255 1.400 1,571,898 1.3328 0.48%
2008-10-27 0 2.100 2.050 2.100 2.060 2.300 807,290 1,737,729 2.1525 1.387 1.354 1.387 1.360 1.519 1,222,522 1.4214 -6.67%
2008-10-24 0 2.250 2.210 2.250 2.210 2.450 492,000 1,134,740 2.3064 1.486 1.459 1.486 1.459 1.618 745,062 1.5230 -8.16%
2008-10-23 0 2.450 2.390 2.450 2.340 2.470 350,000 842,940 2.4084 1.618 1.578 1.618 1.545 1.631 530,024 1.5904 0.41%
2008-10-22 0 2.440 2.380 2.440 2.380 2.520 696,000 1,686,340 2.4229 1.611 1.572 1.611 1.572 1.664 1,053,990 1.6000 0.00%
2008-10-21 0 2.440 2.420 2.470 2.420 2.600 418,000 1,031,440 2.4676 1.611 1.598 1.631 1.598 1.717 632,999 1.6294 -0.41%
2008-10-20 0 2.450 2.380 2.450 2.400 2.560 312,000 761,060 2.4393 1.618 1.572 1.618 1.585 1.690 472,478 1.6108 2.94%
2008-10-17 0 2.380 2.320 2.380 2.240 2.560 1,204,000 2,806,640 2.3311 1.572 1.532 1.572 1.479 1.690 1,823,281 1.5393 0.42%
2008-10-16 0 2.370 2.370 2.420 2.330 2.590 630,000 1,515,300 2.4052 1.565 1.565 1.598 1.539 1.710 954,042 1.5883 -6.32%
2008-10-15 0 2.530 2.440 2.530 2.400 2.600 1,240,000 3,128,500 2.5230 1.671 1.611 1.671 1.585 1.717 1,877,798 1.6660 0.00%
2008-10-14 0 2.530 2.530 2.560 2.510 2.700 1,114,000 2,931,360 2.6314 1.671 1.671 1.690 1.657 1.783 1,686,989 1.7376 -3.80%
2008-10-13 0 2.630 2.630 2.640 2.440 2.710 1,222,000 3,112,780 2.5473 1.737 1.737 1.743 1.611 1.790 1,850,539 1.6821 4.37%
2008-10-10 0 2.520 2.510 2.550 2.510 2.720 1,146,000 2,962,320 2.5849 1.664 1.657 1.684 1.657 1.796 1,735,448 1.7069 -5.62%
2008-10-09 0 2.670 2.660 2.750 2.650 2.850 874,000 2,419,540 2.7684 1.763 1.757 1.816 1.750 1.882 1,323,544 1.8281 -2.91%
2008-10-08 0 2.750 2.630 2.750 2.630 2.820 1,148,000 3,123,560 2.7209 1.816 1.737 1.816 1.737 1.862 1,738,477 1.7967 1.10%
2008-10-06 0 2.720 2.720 2.790 2.710 2.860 702,000 1,964,080 2.7978 1.796 1.796 1.842 1.790 1.889 1,063,076 1.8475 -6.21%
2008-10-03 0 2.900 2.900 2.940 2.800 3.000 754,000 2,190,320 2.9049 1.915 1.915 1.941 1.849 1.981 1,141,822 1.9183 -1.36%
2008-10-02 0 2.940 2.940 3.050 2.760 3.000 422,000 1,222,560 2.8971 1.941 1.941 2.014 1.823 1.981 639,057 1.9131 6.14%
2008-09-30 0 2.770 2.760 2.830 2.200 2.770 520,000 1,322,640 2.5435 1.829 1.823 1.869 1.453 1.829 787,463 1.6796 0.36%
2008-09-29 0 2.760 2.760 2.850 2.700 2.860 240,000 664,820 2.7701 1.823 1.823 1.882 1.783 1.889 363,445 1.8292 -5.15%
2008-09-26 0 2.910 2.910 2.960 2.730 2.960 484,000 1,391,480 2.8750 1.922 1.922 1.955 1.803 1.955 732,947 1.8985 2.46%
2008-09-25 0 2.840 2.840 2.900 2.820 3.070 872,000 2,561,660 2.9377 1.875 1.875 1.915 1.862 2.027 1,320,516 1.9399 0.71%
2008-09-24 0 2.820 2.820 2.930 2.630 2.930 590,000 1,700,560 2.8823 1.862 1.862 1.935 1.737 1.935 893,468 1.9033 0.00%
2008-09-23 0 2.820 2.800 2.850 2.780 2.850 504,000 1,417,300 2.8121 1.862 1.849 1.882 1.836 1.882 763,234 1.8570 -1.74%
2008-09-22 0 2.870 2.870 2.920 2.740 2.940 988,000 2,810,660 2.8448 1.895 1.895 1.928 1.809 1.941 1,496,181 1.8786 4.36%
2008-09-19 0 2.750 2.750 2.790 2.700 3.340 2,598,000 7,384,300 2.8423 1.816 1.816 1.842 1.783 2.206 3,934,289 1.8769 3.77%
2008-09-18 0 2.650 2.650 2.700 2.510 2.760 934,000 2,450,020 2.6231 1.750 1.750 1.783 1.657 1.823 1,414,406 1.7322 -7.99%
2008-09-17 0 2.880 2.820 2.880 2.800 3.000 446,000 1,294,900 2.9034 1.902 1.862 1.902 1.849 1.981 675,401 1.9172 1.05%
2008-09-16 0 2.850 2.850 2.890 2.750 2.890 896,000 2,546,740 2.8423 1.882 1.882 1.908 1.816 1.908 1,356,860 1.8769 -1.38%
2008-09-12 0 2.890 2.890 2.910 2.870 2.950 1,716,000 4,992,740 2.9095 1.908 1.908 1.922 1.895 1.948 2,598,630 1.9213 -1.37%
2008-09-11 0 2.930 2.900 2.910 2.840 2.970 1,762,000 5,118,420 2.9049 1.935 1.915 1.922 1.875 1.961 2,668,290 1.9182 -0.68%
2008-09-10 0 2.950 2.930 2.950 2.880 3.000 1,174,000 3,434,420 2.9254 1.948 1.935 1.948 1.902 1.981 1,777,850 1.9318 -1.67%
2008-09-09 0 3.000 2.980 3.000 2.970 3.050 676,995 2,034,445 3.0051 1.981 1.968 1.981 1.961 2.014 1,025,209 1.9844 -1.64%
2008-09-08 0 3.050 3.020 3.050 2.960 3.180 1,818,000 5,535,480 3.0448 2.014 1.994 2.014 1.955 2.100 2,753,094 2.0106 0.66%
2008-09-05 0 3.030 3.020 3.030 2.940 3.260 2,232,000 6,784,040 3.0394 2.001 1.994 2.001 1.941 2.153 3,380,036 2.0071 -7.62%
2008-09-04 0 3.280 3.280 3.300 3.280 3.480 1,778,000 5,912,580 3.3254 2.166 2.166 2.179 2.166 2.298 2,692,519 2.1959 -0.61%
2008-09-03 0 3.300 3.300 3.380 3.290 3.520 900,000 3,065,220 3.4058 2.179 2.179 2.232 2.173 2.324 1,362,918 2.2490 -5.17%
2008-09-02 0 3.480 3.480 3.500 3.430 3.750 938,000 3,340,440 3.5612 2.298 2.298 2.311 2.265 2.476 1,420,463 2.3517 -6.20%
2008-09-01 0 3.710 3.700 3.720 3.650 3.880 2,138,000 7,923,140 3.7059 2.450 2.443 2.456 2.410 2.562 3,237,686 2.4472 -4.87%
2008-08-29 0 3.900 3.800 3.900 3.650 3.960 2,118,000 8,053,060 3.8022 2.575 2.509 2.575 2.410 2.615 3,207,399 2.5108 -4.88%
2008-08-28 0 4.100 4.090 4.100 4.080 4.140 560,000 2,298,220 4.1040 2.707 2.701 2.707 2.694 2.734 848,038 2.7100 -0.73%
2008-08-27 0 4.130 4.120 4.200 4.080 4.260 646,000 2,675,540 4.1417 2.727 2.721 2.773 2.694 2.813 978,272 2.7350 1.47%
2008-08-26 0 4.070 4.080 4.180 4.050 4.190 408,000 1,682,700 4.1243 2.688 2.694 2.760 2.674 2.767 617,856 2.7235 -3.10%
2008-08-25 0 4.200 4.120 4.200 4.150 4.320 355,000 1,498,610 4.2214 2.773 2.721 2.773 2.740 2.853 537,595 2.7876 0.00%
2008-08-21 0 4.200 4.100 4.210 4.180 4.250 110,000 461,760 4.1978 2.773 2.707 2.780 2.760 2.806 166,579 2.7720 -1.87%
2008-08-20 0 4.280 4.230 4.310 4.060 4.350 1,466,000 6,198,020 4.2278 2.826 2.793 2.846 2.681 2.873 2,220,041 2.7918 3.13%
2008-08-19 0 4.150 4.100 4.150 4.180 4.350 308,000 1,322,940 4.2953 2.740 2.707 2.740 2.760 2.873 466,421 2.8364 -4.60%
2008-08-18 0 4.350 4.300 4.350 4.310 4.400 344,000 1,500,140 4.3609 2.873 2.839 2.873 2.846 2.906 520,937 2.8797 -0.91%
2008-08-15 0 4.390 4.380 4.400 4.390 4.480 192,000 849,860 4.4264 2.899 2.892 2.906 2.899 2.958 290,756 2.9229 -1.57%
2008-08-14 0 4.460 4.430 4.520 4.350 4.540 962,000 4,310,740 4.4810 2.945 2.925 2.985 2.873 2.998 1,456,807 2.9590 1.59%
2008-08-13 0 4.390 4.390 4.450 4.380 4.540 772,000 3,463,580 4.4865 2.899 2.899 2.939 2.892 2.998 1,169,080 2.9627 -3.30%
2008-08-12 0 4.540 4.510 4.600 4.540 4.690 414,000 1,929,938 4.6617 2.998 2.978 3.038 2.998 3.097 626,942 3.0783 -1.30%
2008-08-11 0 4.600 4.600 4.650 4.600 4.750 246,000 1,148,460 4.6685 3.038 3.038 3.071 3.038 3.137 372,531 3.0829 -4.17%
2008-08-08 0 4.800 4.700 4.800 4.600 4.850 602,000 2,843,500 4.7234 3.170 3.104 3.170 3.038 3.203 911,640 3.1191 0.21%
2008-08-07 0 4.790 4.710 4.790 4.680 4.880 932,000 4,449,800 4.7745 3.163 3.110 3.163 3.090 3.222 1,411,377 3.1528 4.13%
2008-08-05 0 4.600 4.580 4.600 4.600 4.880 1,086,000 5,085,500 4.6828 3.038 3.024 3.038 3.038 3.222 1,644,587 3.0923 -3.36%
2008-08-04 0 4.760 4.700 4.800 4.600 4.820 514,000 2,455,020 4.7763 3.143 3.104 3.170 3.038 3.183 778,377 3.1540 -2.46%
2008-08-01 0 4.880 4.820 4.880 4.700 4.880 104,000 496,500 4.7740 3.222 3.183 3.222 3.104 3.222 157,493 3.1525 1.67%
2008-07-31 0 4.800 4.760 4.830 4.780 4.980 528,000 2,569,300 4.8661 3.170 3.143 3.189 3.156 3.289 799,578 3.2133 -3.23%
2008-07-30 0 4.960 4.950 4.960 4.960 5.030 336,000 1,673,500 4.9807 3.275 3.269 3.275 3.275 3.322 508,823 3.2890 -0.60%
2008-07-29 0 4.990 4.960 5.040 4.940 4.990 234,000 1,159,620 4.9556 3.295 3.275 3.328 3.262 3.295 354,359 3.2724 -1.19%
2008-07-28 0 5.050 4.960 5.050 4.800 5.050 732,000 3,670,480 5.0143 3.335 3.275 3.335 3.170 3.335 1,108,506 3.3112 1.00%
2008-07-25 0 5.000 5.000 5.010 5.000 5.120 1,500,000 7,581,420 5.0543 3.302 3.302 3.308 3.302 3.381 2,271,529 3.3376 -0.99%
2008-07-24 0 5.050 5.010 5.120 5.000 5.210 108,000 552,720 5.1178 3.335 3.308 3.381 3.302 3.440 163,550 3.3795 -1.75%
2008-07-23 0 5.140 5.070 5.140 5.060 5.260 312,000 1,599,140 5.1254 3.394 3.348 3.394 3.341 3.473 472,478 3.3846 1.38%
2008-07-22 0 5.070 5.000 5.060 4.950 5.160 350,000 1,762,580 5.0359 3.348 3.302 3.341 3.269 3.407 530,024 3.3255 0.40%
2008-07-21 0 5.050 5.050 5.060 5.000 5.100 428,000 2,163,020 5.0538 3.335 3.335 3.341 3.302 3.368 648,143 3.3373 1.00%
2008-07-18 0 5.000 4.950 5.000 4.960 5.050 184,000 921,680 5.0091 3.302 3.269 3.302 3.275 3.335 278,641 3.3078 -0.79%
2008-07-17 0 5.040 5.010 5.040 4.950 5.150 394,000 1,972,480 5.0063 3.328 3.308 3.328 3.269 3.401 596,655 3.3059 2.02%
2008-07-16 0 4.940 4.900 4.940 4.850 4.940 101,000 495,180 4.9028 3.262 3.236 3.262 3.203 3.262 152,950 3.2375 0.82%
2008-07-15 0 4.900 4.900 5.010 4.880 5.090 350,000 1,734,400 4.9554 3.236 3.236 3.308 3.222 3.361 530,024 3.2723 -3.92%
2008-07-14 0 5.100 5.100 5.140 4.650 5.280 1,574,000 8,027,420 5.1000 3.368 3.368 3.394 3.071 3.487 2,383,591 3.3678 0.39%
2008-07-11 0 5.080 5.080 5.140 4.950 5.220 1,160,000 5,862,560 5.0539 3.355 3.355 3.394 3.269 3.447 1,756,649 3.3374 2.63%
2008-07-10 0 4.950 4.950 5.000 4.950 5.040 176,000 877,580 4.9863 3.269 3.269 3.302 3.269 3.328 266,526 3.2927 -0.40%
2008-07-09 0 4.970 4.950 4.980 4.930 5.030 356,000 1,765,520 4.9593 3.282 3.269 3.289 3.256 3.322 539,110 3.2749 5.74%
2008-07-08 0 4.700 4.660 4.850 4.660 5.040 424,000 2,050,740 4.8367 3.104 3.077 3.203 3.077 3.328 642,086 3.1939 -5.43%
2008-07-07 0 4.970 4.970 5.050 4.900 5.000 1,116,000 5,546,160 4.9697 3.282 3.282 3.335 3.236 3.302 1,690,018 3.2817 1.64%
2008-07-04 0 4.890 4.860 4.890 4.830 5.000 4,160,000 20,735,400 4.9845 3.229 3.209 3.229 3.189 3.302 6,299,708 3.2915 -1.81%
2008-07-03 0 4.980 4.980 5.090 4.980 5.200 1,225,530 6,234,611 5.0873 3.289 3.289 3.361 3.289 3.434 1,855,885 3.3594 -4.23%
2008-07-02 0 5.200 5.200 5.270 5.200 5.280 678,000 3,552,080 5.2391 3.434 3.434 3.480 3.434 3.487 1,026,731 3.4596 -1.89%
2008-06-30 0 5.300 5.280 5.380 5.260 5.400 130,000 689,960 5.3074 3.500 3.487 3.553 3.473 3.566 196,866 3.5047 -0.75%
2008-06-27 0 5.340 5.250 5.340 5.220 5.340 614,000 3,241,900 5.2800 3.526 3.467 3.526 3.447 3.526 929,813 3.4866 -0.74%
2008-06-26 0 5.380 5.360 5.380 5.380 5.550 2,672,000 14,694,620 5.4995 3.553 3.539 3.553 3.553 3.665 4,046,351 3.6316 0.37%
2008-06-25 0 5.360 5.350 5.360 5.330 5.550 388,000 2,085,620 5.3753 3.539 3.533 3.539 3.520 3.665 587,569 3.5496 0.56%
2008-06-24 0 5.330 5.300 5.330 5.280 5.460 510,000 2,748,380 5.3890 3.520 3.500 3.520 3.487 3.606 772,320 3.5586 -1.30%
2008-06-23 0 5.400 5.350 5.400 5.300 5.500 1,256,000 6,759,460 5.3817 3.566 3.533 3.566 3.500 3.632 1,902,027 3.5538 0.37%
2008-06-20 0 5.380 5.350 5.380 5.380 5.800 1,342,000 7,401,340 5.5152 3.553 3.533 3.553 3.553 3.830 2,032,262 3.6419 -0.19%
2008-06-19 0 5.390 5.370 5.390 5.200 5.820 910,000 5,057,160 5.5573 3.559 3.546 3.559 3.434 3.843 1,378,061 3.6698 -6.26%
2008-06-18 0 5.750 5.740 5.800 5.600 5.810 1,342,000 7,681,080 5.7236 3.797 3.790 3.830 3.698 3.837 2,032,262 3.7796 1.23%
2008-06-17 0 5.680 5.680 5.700 5.650 5.880 474,000 2,731,360 5.7624 3.751 3.751 3.764 3.731 3.883 717,803 3.8052 -5.33%
2008-06-16 0 6.000 5.920 6.000 6.000 6.250 82,000 494,400 6.0293 3.962 3.909 3.962 3.962 4.127 124,177 3.9814 0.00%
2008-06-13 0 6.000 5.750 6.000 5.800 6.050 522,000 3,115,000 5.9674 3.962 3.797 3.962 3.830 3.995 790,492 3.9406 3.09%
2008-06-12 0 5.820 5.820 5.870 5.600 6.000 706,000 4,133,660 5.8550 3.843 3.843 3.876 3.698 3.962 1,069,133 3.8664 -3.16%
2008-06-11 0 6.010 6.000 6.010 5.880 6.070 822,000 4,933,500 6.0018 3.969 3.962 3.969 3.883 4.008 1,244,798 3.9633 0.50%
2008-06-10 0 5.980 5.930 5.980 5.890 6.550 1,676,000 10,148,180 6.0550 3.949 3.916 3.949 3.889 4.325 2,538,055 3.9984 -8.70%
2008-06-06 0 6.550 6.530 6.610 6.530 6.760 388,000 2,561,960 6.6030 4.325 4.312 4.365 4.312 4.464 587,569 4.3603 -3.11%
2008-06-05 0 6.760 6.710 6.760 6.700 6.850 756,000 5,107,660 6.7562 4.464 4.431 4.464 4.424 4.523 1,144,851 4.4614 -2.03%
2008-06-04 0 6.900 6.750 6.900 6.700 6.980 402,000 2,723,520 6.7749 4.556 4.457 4.556 4.424 4.609 608,770 4.4738 -1.00%
2008-06-03 0 6.970 6.900 6.970 6.890 6.980 238,000 1,644,740 6.9107 4.603 4.556 4.603 4.550 4.609 360,416 4.5634 -0.85%
2008-06-02 0 7.030 7.000 7.030 6.950 7.050 80,000 558,280 6.9785 4.642 4.622 4.642 4.589 4.655 121,148 4.6082 0.43%
2008-05-30 0 7.000 6.950 7.000 6.950 7.100 188,000 1,314,340 6.9912 4.622 4.589 4.622 4.589 4.688 284,698 4.6166 -1.41%
2008-05-29 0 7.100 7.100 7.180 6.830 7.100 810,000 5,632,104 6.9532 4.688 4.688 4.741 4.510 4.688 1,226,626 4.5915 1.28%
2008-05-28 0 7.010 7.010 7.040 7.000 7.050 82,000 575,660 7.0202 4.629 4.629 4.649 4.622 4.655 124,177 4.6358 0.14%
2008-05-27 0 7.000 7.000 7.030 7.000 7.080 106,000 744,560 7.0242 4.622 4.622 4.642 4.622 4.675 160,521 4.6384 0.14%
2008-05-26 0 6.990 6.920 7.000 6.900 7.060 742,000 5,180,060 6.9812 4.616 4.570 4.622 4.556 4.662 1,123,650 4.6100 1.30%
2008-05-23 0 6.900 6.800 6.910 6.700 6.900 224,000 1,527,260 6.8181 4.556 4.490 4.563 4.424 4.556 339,215 4.5023 0.73%
2008-05-22 0 6.850 6.850 6.950 6.700 6.860 316,000 2,156,160 6.8233 4.523 4.523 4.589 4.424 4.530 478,536 4.5057 -2.00%
2008-05-21 0 6.990 6.890 6.990 6.610 7.000 852,000 5,774,200 6.7772 4.616 4.550 4.616 4.365 4.622 1,290,229 4.4753 2.19%
2008-05-20 0 6.840 6.730 6.840 6.640 6.950 666,000 4,522,180 6.7901 4.517 4.444 4.517 4.385 4.589 1,008,559 4.4838 -1.30%
2008-05-19 0 6.930 6.930 6.950 6.900 7.100 554,000 3,896,600 7.0336 4.576 4.576 4.589 4.556 4.688 838,951 4.6446 0.29%
2008-05-16 0 6.910 6.900 6.910 6.860 7.000 618,000 4,266,960 6.9045 4.563 4.556 4.563 4.530 4.622 935,870 4.5594 0.29%
2008-05-15 0 6.890 6.880 6.890 6.820 7.000 494,000 3,396,700 6.8759 4.550 4.543 4.550 4.504 4.622 748,090 4.5405 -0.72%
2008-05-14 0 6.940 6.940 6.960 6.900 7.150 500,000 3,490,860 6.9817 4.583 4.583 4.596 4.556 4.721 757,176 4.6104 -2.53%
2008-05-13 0 7.120 7.070 7.120 6.680 7.150 2,278,000 15,926,260 6.9913 4.702 4.669 4.702 4.411 4.721 3,449,696 4.6167 7.39%
2008-05-09 0 6.630 6.600 6.670 6.560 6.720 304,000 2,028,080 6.6713 4.378 4.358 4.405 4.332 4.438 460,363 4.4054 -1.19%
2008-05-08 0 6.710 6.690 6.730 6.390 6.740 204,000 1,354,520 6.6398 4.431 4.418 4.444 4.220 4.451 308,928 4.3846 0.60%
2008-05-07 0 6.670 6.570 6.670 6.360 6.760 642,000 4,256,300 6.6298 4.405 4.338 4.405 4.200 4.464 972,215 4.3779 -1.91%
2008-05-06 0 6.800 6.700 6.800 6.640 6.800 484,000 3,240,360 6.6950 4.490 4.424 4.490 4.385 4.490 732,947 4.4210 1.49%
2008-05-05 0 6.700 6.690 6.700 6.600 6.830 942,000 6,324,300 6.7137 4.424 4.418 4.424 4.358 4.510 1,426,520 4.4334 1.67%
2008-05-02 0 6.590 6.500 6.700 6.450 6.880 1,776,000 11,769,160 6.6268 4.352 4.292 4.424 4.259 4.543 2,689,491 4.3760 2.17%
2008-04-30 0 6.450 6.380 6.420 6.330 6.580 642,000 4,138,780 6.4467 4.259 4.213 4.239 4.180 4.345 972,215 4.2571 -3.59%
2008-04-29 0 6.690 6.620 6.890 6.590 6.700 424,000 2,805,400 6.6165 4.418 4.372 4.550 4.352 4.424 642,086 4.3692 0.75%
2008-04-28 0 6.640 6.520 6.640 6.500 6.780 624,000 4,112,040 6.5898 4.385 4.305 4.385 4.292 4.477 944,956 4.3516 0.61%
2008-04-25 0 6.600 6.570 6.670 6.500 6.760 252,000 1,664,540 6.6053 4.358 4.338 4.405 4.292 4.464 381,617 4.3618 -0.46%
2008-04-24 0 6.770 6.710 6.770 6.740 7.000 1,172,000 7,985,340 6.8134 4.379 4.340 4.379 4.359 4.527 1,812,108 4.4067 -0.59%
2008-04-23 0 6.810 6.800 6.810 6.660 6.840 584,000 3,923,406 6.7182 4.404 4.398 4.404 4.307 4.424 902,961 4.3450 3.03%
2008-04-22 0 6.610 6.600 6.610 6.410 6.920 318,000 2,091,880 6.5782 4.275 4.269 4.275 4.146 4.476 491,681 4.2545 -1.78%
2008-04-21 0 6.730 6.670 6.730 6.640 6.820 1,210,000 8,106,720 6.6998 4.353 4.314 4.353 4.294 4.411 1,870,862 4.3331 1.51%
2008-04-18 0 6.630 6.600 6.630 6.510 6.740 712,000 4,710,760 6.6162 4.288 4.269 4.288 4.210 4.359 1,100,871 4.2791 1.53%
2008-04-17 0 6.530 6.530 6.570 6.390 6.620 1,068,500 6,987,815 6.5398 4.223 4.223 4.249 4.133 4.282 1,652,079 4.2297 2.03%
2008-04-16 0 6.400 6.350 6.430 6.310 6.510 1,318,000 8,399,800 6.3731 4.139 4.107 4.159 4.081 4.210 2,037,848 4.1219 -0.93%
2008-04-15 0 6.460 6.400 6.460 6.000 6.490 606,000 3,882,240 6.4063 4.178 4.139 4.178 3.881 4.197 936,977 4.1434 2.87%
2008-04-14 0 6.280 6.250 6.280 6.200 6.430 1,384,000 8,667,000 6.2623 4.062 4.042 4.062 4.010 4.159 2,139,895 4.0502 -0.63%
2008-04-11 0 6.320 6.260 6.340 6.050 6.510 1,759,000 11,075,860 6.2967 4.088 4.049 4.100 3.913 4.210 2,719,708 4.0724 5.51%
2008-04-10 0 5.990 5.850 5.990 5.600 6.030 1,312,000 7,745,200 5.9034 3.874 3.784 3.874 3.622 3.900 2,028,571 3.8181 6.21%
2008-04-09 0 5.640 5.600 5.630 5.640 6.050 786,000 4,576,620 5.8227 3.648 3.622 3.641 3.648 3.913 1,215,287 3.7659 -5.53%
2008-04-08 0 5.970 5.910 5.990 5.850 6.150 620,000 3,716,980 5.9951 3.861 3.822 3.874 3.784 3.978 958,623 3.8774 1.36%
2008-04-07 0 5.890 5.890 5.900 5.670 5.920 1,310,000 7,548,966 5.7626 3.809 3.809 3.816 3.667 3.829 2,025,479 3.7270 4.25%
2008-04-03 0 5.650 5.630 5.650 5.500 5.690 839,415 4,708,503 5.6093 3.654 3.641 3.654 3.557 3.680 1,297,876 3.6279 3.10%
2008-04-02 0 5.480 5.450 5.500 5.440 5.690 2,274,000 12,537,800 5.5135 3.544 3.525 3.557 3.518 3.680 3,515,984 3.5659 3.01%
2008-04-01 0 5.320 5.320 5.470 5.300 5.600 584,000 3,197,220 5.4747 3.441 3.441 3.538 3.428 3.622 902,961 3.5408 -2.92%
2008-03-31 0 5.480 5.450 5.470 5.420 5.500 704,000 3,864,620 5.4895 3.544 3.525 3.538 3.505 3.557 1,088,501 3.5504 0.74%
2008-03-28 0 5.440 5.430 5.440 5.350 5.680 1,150,540 6,315,424 5.4891 3.518 3.512 3.518 3.460 3.674 1,778,927 3.5501 1.49%
2008-03-27 0 5.360 5.310 5.360 5.250 5.500 346,000 1,875,860 5.4216 3.467 3.434 3.467 3.395 3.557 534,974 3.5065 -2.55%
2008-03-26 0 5.500 5.350 5.500 5.340 5.590 272,000 1,482,520 5.4504 3.557 3.460 3.557 3.454 3.615 420,557 3.5251 1.85%
2008-03-25 0 5.400 5.400 5.430 5.170 5.400 822,000 4,350,460 5.2925 3.493 3.493 3.512 3.344 3.493 1,270,949 3.4230 7.14%
2008-03-20 0 5.040 5.100 5.110 4.790 5.220 1,128,000 5,685,960 5.0407 3.260 3.298 3.305 3.098 3.376 1,744,076 3.2602 -5.44%
2008-03-19 0 5.330 4.700 5.380 5.090 5.400 1,020,000 5,371,880 5.2665 3.447 3.040 3.480 3.292 3.493 1,577,090 3.4062 3.70%
2008-03-18 0 5.140 5.140 5.390 4.600 5.480 1,852,000 9,264,260 5.0023 3.324 3.324 3.486 2.975 3.544 2,863,501 3.2353 -5.69%
2008-03-17 0 5.450 5.410 5.450 5.420 5.680 508,000 2,796,520 5.5050 3.525 3.499 3.525 3.505 3.674 785,453 3.5604 -4.05%
2008-03-14 0 5.680 5.680 5.700 5.540 5.820 640,000 3,639,480 5.6867 3.674 3.674 3.687 3.583 3.764 989,547 3.6779 -0.53%
2008-03-13 0 5.710 5.670 5.750 5.500 5.840 706,000 4,018,880 5.6925 3.693 3.667 3.719 3.557 3.777 1,091,594 3.6817 -2.39%
2008-03-12 0 5.850 5.800 5.850 5.790 6.000 1,244,000 7,316,260 5.8812 3.784 3.751 3.784 3.745 3.881 1,923,432 3.8038 -0.51%
2008-03-11 0 5.880 5.880 6.080 5.560 6.020 826,000 4,789,320 5.7982 3.803 3.803 3.932 3.596 3.893 1,277,134 3.7501 -3.61%
2008-03-10 0 6.100 6.000 6.160 5.670 6.130 854,000 5,032,460 5.8928 3.945 3.881 3.984 3.667 3.965 1,320,427 3.8112 0.00%
2008-03-07 0 6.100 5.840 6.200 6.000 6.330 1,180,000 7,299,020 6.1856 3.945 3.777 4.010 3.881 4.094 1,824,477 4.0006 -2.40%
2008-03-06 0 6.250 6.120 6.320 6.120 6.340 1,384,000 8,643,100 6.2450 4.042 3.958 4.088 3.958 4.100 2,139,895 4.0390 -0.16%
2008-03-05 0 6.260 6.150 6.250 6.000 6.330 1,694,000 10,457,896 6.1735 4.049 3.978 4.042 3.881 4.094 2,619,207 3.9928 -2.34%
2008-03-04 0 6.410 6.540 6.630 6.250 6.540 1,086,000 6,878,780 6.3341 4.146 4.230 4.288 4.042 4.230 1,679,137 4.0966 0.00%
2008-03-03 0 6.410 6.400 6.470 6.220 6.510 1,358,000 8,662,540 6.3789 4.146 4.139 4.185 4.023 4.210 2,099,695 4.1256 -3.32%
2008-02-29 0 6.630 6.620 6.640 6.450 6.670 436,000 2,843,040 6.5207 4.288 4.282 4.294 4.172 4.314 674,129 4.2174 0.45%
2008-02-28 0 6.600 6.600 6.650 6.200 6.660 1,366,000 8,886,440 6.5054 4.269 4.269 4.301 4.010 4.307 2,112,064 4.2075 3.45%
2008-02-27 0 6.380 6.350 6.420 6.100 6.500 594,000 3,735,000 6.2879 4.126 4.107 4.152 3.945 4.204 918,423 4.0668 4.59%
2008-02-26 0 6.100 6.100 6.120 6.050 6.200 496,000 3,031,880 6.1127 3.945 3.945 3.958 3.913 4.010 766,899 3.9534 2.18%
2008-02-25 0 5.970 5.970 5.990 5.920 6.210 1,510,000 9,040,880 5.9873 3.861 3.861 3.874 3.829 4.016 2,334,712 3.8724 0.34%
2008-02-22 0 5.950 5.980 6.000 5.820 6.250 630,000 3,757,140 5.9637 3.848 3.868 3.881 3.764 4.042 974,085 3.8571 -4.49%
2008-02-21 0 6.230 6.220 6.260 6.180 6.300 1,144,000 7,111,200 6.2161 4.029 4.023 4.049 3.997 4.075 1,768,815 4.0203 0.81%
2008-02-20 0 6.180 6.100 6.180 5.880 6.220 1,437,000 8,820,320 6.1380 3.997 3.945 3.997 3.803 4.023 2,221,842 3.9698 3.00%
2008-02-19 0 6.000 5.980 6.010 5.980 6.160 718,000 4,351,560 6.0607 3.881 3.868 3.887 3.868 3.984 1,110,148 3.9198 -0.83%
2008-02-18 0 6.050 5.930 6.050 5.800 6.220 556,000 3,366,600 6.0550 3.913 3.835 3.913 3.751 4.023 859,669 3.9162 0.83%
2008-02-15 0 6.000 5.870 6.040 5.650 6.130 853,000 5,072,160 5.9463 3.881 3.796 3.906 3.654 3.965 1,318,880 3.8458 6.01%
2008-02-14 0 5.660 5.650 5.700 5.600 5.850 990,152 5,660,952 5.7173 3.661 3.654 3.687 3.622 3.784 1,530,940 3.6977 3.47%
2008-02-13 0 5.470 5.470 5.580 5.400 5.730 970,600 5,437,410 5.6021 3.538 3.538 3.609 3.493 3.706 1,500,710 3.6232 -1.80%
2008-02-12 0 5.570 5.500 5.580 5.200 5.570 388,000 2,116,520 5.4549 3.602 3.557 3.609 3.363 3.602 599,913 3.5280 5.09%
2008-02-11 0 5.300 5.200 5.310 5.170 5.320 376,000 1,968,733 5.2360 3.428 3.363 3.434 3.344 3.441 581,359 3.3864 1.92%
2008-02-06 0 5.200 5.080 5.200 5.050 5.250 930,298 4,734,409 5.0891 3.363 3.286 3.363 3.266 3.395 1,438,396 3.2915 -0.57%
2008-02-05 0 5.230 5.190 5.230 4.800 5.340 1,502,000 7,876,620 5.2441 3.383 3.357 3.383 3.104 3.454 2,322,343 3.3917 -0.38%
2008-02-04 0 5.250 5.250 5.260 5.110 5.300 1,218,298 6,397,933 5.2515 3.395 3.395 3.402 3.305 3.428 1,883,692 3.3965 5.00%
2008-02-01 0 5.000 5.010 5.140 4.920 5.250 1,871,000 9,511,670 5.0837 3.234 3.240 3.324 3.182 3.395 2,892,878 3.2880 2.88%
2008-01-31 0 4.860 4.860 5.040 4.860 5.320 870,000 4,388,360 5.0441 3.143 3.143 3.260 3.143 3.441 1,345,165 3.2623 -6.18%
2008-01-30 0 5.180 5.300 5.310 5.080 5.470 1,810,000 9,535,860 5.2684 3.350 3.428 3.434 3.286 3.538 2,798,562 3.4074 -4.95%
2008-01-29 0 5.450 5.450 5.500 5.380 5.500 640,000 3,494,720 5.4605 3.525 3.525 3.557 3.480 3.557 989,547 3.5316 0.00%
2008-01-28 0 5.450 5.350 5.400 5.290 5.510 1,487,547 7,997,032 5.3760 3.525 3.460 3.493 3.421 3.564 2,299,996 3.4770 -0.73%
2008-01-25 0 5.490 5.490 5.500 5.210 5.700 1,060,000 5,752,640 5.4270 3.551 3.551 3.557 3.370 3.687 1,638,937 3.5100 -0.36%
2008-01-24 0 5.510 5.480 5.540 5.330 5.700 1,556,729 8,504,627 5.4631 3.564 3.544 3.583 3.447 3.687 2,406,963 3.5333 1.10%
2008-01-23 0 5.450 5.410 5.450 5.350 5.690 1,657,000 9,025,730 5.4470 3.525 3.499 3.525 3.460 3.680 2,561,999 3.5229 2.83%
2008-01-22 0 5.300 5.280 5.300 5.280 5.710 1,958,000 10,664,600 5.4467 3.428 3.415 3.428 3.415 3.693 3,027,395 3.5227 -13.54%
2008-01-21 0 6.130 6.100 6.130 6.130 6.450 422,000 2,625,880 6.2225 3.965 3.945 3.965 3.965 4.172 652,482 4.0244 -2.70%
2008-01-18 0 6.300 6.220 6.300 6.250 6.500 512,000 3,226,100 6.3010 4.075 4.023 4.075 4.042 4.204 791,637 4.0752 -1.87%
2008-01-17 0 6.420 6.390 6.420 6.300 6.570 469,000 3,008,270 6.4142 4.152 4.133 4.152 4.075 4.249 725,152 4.1485 2.88%
2008-01-16 0 6.240 6.100 6.240 6.200 6.500 760,000 4,783,860 6.2946 4.036 3.945 4.036 4.010 4.204 1,175,087 4.0711 -4.00%
2008-01-15 0 6.500 6.440 6.500 6.430 6.780 462,000 3,026,980 6.5519 4.204 4.165 4.204 4.159 4.385 714,329 4.2375 -1.52%
2008-01-14 0 6.600 6.600 6.640 6.570 6.740 474,000 3,142,960 6.6307 4.269 4.269 4.294 4.249 4.359 732,883 4.2885 -1.49%
2008-01-11 0 6.700 6.680 6.710 6.610 6.900 714,000 4,815,840 6.7449 4.333 4.320 4.340 4.275 4.463 1,103,963 4.3623 -0.30%
2008-01-10 0 6.720 6.850 6.880 6.600 7.150 1,022,000 7,084,540 6.9320 4.346 4.430 4.450 4.269 4.624 1,580,183 4.4834 -4.82%
2008-01-09 0 7.060 7.050 7.060 6.790 7.300 789,000 5,485,800 6.9529 4.566 4.560 4.566 4.392 4.721 1,219,926 4.4968 3.82%
2008-01-08 0 6.800 6.760 6.800 6.780 7.000 932,000 6,397,040 6.8638 4.398 4.372 4.398 4.385 4.527 1,441,028 4.4392 -2.16%
2008-01-07 0 6.950 6.950 6.970 6.800 7.150 1,204,000 8,340,700 6.9275 4.495 4.495 4.508 4.398 4.624 1,861,585 4.4804 -3.47%
2008-01-04 0 7.200 7.150 7.200 7.150 7.400 2,786,000 20,014,120 7.1838 4.657 4.624 4.657 4.624 4.786 4,307,621 4.6462 0.00%
2008-01-03 0 7.200 7.150 7.200 7.150 7.400 894,000 6,488,140 7.2574 4.657 4.624 4.657 4.624 4.786 1,382,273 4.6938 -2.44%
2008-01-02 0 7.380 7.310 7.380 7.350 7.640 2,304,000 17,161,700 7.4487 4.773 4.728 4.773 4.754 4.941 3,562,369 4.8175 -0.40%
2007-12-31 0 7.410 7.370 7.410 6.990 7.460 716,000 5,260,340 7.3468 4.792 4.767 4.792 4.521 4.825 1,107,056 4.7516 6.16%
2007-12-28 0 6.980 6.970 6.980 6.960 7.200 1,936,000 13,554,980 7.0015 4.514 4.508 4.514 4.501 4.657 2,993,379 4.5283 -3.06%
2007-12-27 0 7.200 7.010 7.240 7.200 7.400 748,000 5,450,360 7.2866 4.657 4.534 4.683 4.657 4.786 1,156,533 4.7127 0.00%
2007-12-24 0 7.200 7.200 7.290 6.900 7.300 528,000 3,783,400 7.1655 4.657 4.657 4.715 4.463 4.721 816,376 4.6344 5.88%
2007-12-21 0 6.800 6.750 6.800 6.800 7.010 1,746,000 11,982,640 6.8629 4.398 4.366 4.398 4.398 4.534 2,699,607 4.4387 -2.30%
2007-12-20 0 6.960 6.850 6.960 6.950 7.120 1,728,000 12,096,180 7.0001 4.501 4.430 4.501 4.495 4.605 2,671,776 4.5274 0.29%
2007-12-19 0 6.940 6.930 6.940 6.800 7.000 678,000 4,684,400 6.9091 4.489 4.482 4.489 4.398 4.527 1,048,301 4.4686 0.00%
2007-12-18 0 6.940 6.800 6.940 6.760 7.200 238,000 1,645,780 6.9150 4.489 4.398 4.489 4.372 4.657 367,988 4.4724 -3.34%
2007-12-17 0 7.180 6.910 7.180 6.800 7.200 900,000 6,361,960 7.0688 4.644 4.469 4.644 4.398 4.657 1,391,550 4.5719 0.84%
2007-12-14 0 7.120 7.120 7.200 6.850 7.350 1,022,000 7,305,860 7.1486 4.605 4.605 4.657 4.430 4.754 1,580,183 4.6234 -4.43%
2007-12-13 0 7.450 7.420 7.600 7.410 7.940 584,000 4,503,100 7.7108 4.818 4.799 4.915 4.792 5.135 902,961 4.9870 -1.06%
2007-12-12 0 7.530 7.480 7.600 7.350 7.800 764,000 5,836,420 7.6393 4.870 4.838 4.915 4.754 5.045 1,181,272 4.9408 -3.46%
2007-12-11 0 7.800 7.740 7.800 7.720 7.980 1,102,000 8,602,420 7.8062 5.045 5.006 5.045 4.993 5.161 1,703,876 5.0487 -1.76%
2007-12-10 0 7.940 7.750 7.980 7.680 8.200 954,000 7,392,100 7.7485 5.135 5.012 5.161 4.967 5.303 1,475,043 5.0114 1.15%
2007-12-07 0 7.850 7.800 7.850 7.800 8.060 550,000 4,342,100 7.8947 5.077 5.045 5.077 5.045 5.213 850,392 5.1060 1.29%
2007-12-06 0 7.750 7.700 7.750 7.660 8.000 2,066,000 16,126,480 7.8057 5.012 4.980 5.012 4.954 5.174 3,194,381 5.0484 -3.13%
2007-12-05 0 8.000 7.700 8.000 7.100 8.190 1,392,000 10,498,920 7.5423 5.174 4.980 5.174 4.592 5.297 2,152,264 4.8781 8.99%
2007-12-04 0 7.340 7.300 7.350 7.260 7.340 530,000 3,865,520 7.2934 4.747 4.721 4.754 4.695 4.747 819,468 4.7171 1.10%
2007-12-03 0 7.260 7.250 7.290 7.210 9.200 770,000 5,640,700 7.3256 4.695 4.689 4.715 4.663 5.950 1,190,549 4.7379 3.42%
2007-11-30 0 7.020 7.010 7.050 6.860 7.050 362,000 2,524,060 6.9725 4.540 4.534 4.560 4.437 4.560 559,712 4.5096 2.93%
2007-11-29 0 6.820 6.820 6.940 6.660 6.980 1,079,000 7,374,640 6.8347 4.411 4.411 4.489 4.307 4.514 1,668,314 4.4204 3.33%
2007-11-28 0 6.600 6.530 6.600 6.520 6.810 654,000 4,333,084 6.6255 4.269 4.223 4.269 4.217 4.404 1,011,193 4.2851 1.85%
2007-11-27 0 6.480 6.430 6.580 6.400 6.620 466,000 3,009,960 6.4591 4.191 4.159 4.256 4.139 4.282 720,514 4.1775 0.47%
2007-11-26 0 6.450 6.450 6.500 6.400 6.700 1,224,000 7,930,820 6.4794 4.172 4.172 4.204 4.139 4.333 1,892,508 4.1906 -1.53%
2007-11-23 0 6.550 6.460 6.550 6.400 6.750 560,000 3,708,149 6.6217 4.236 4.178 4.236 4.139 4.366 865,853 4.2827 -2.53%
2007-11-22 0 6.720 6.700 6.920 6.650 7.000 292,000 1,981,320 6.7853 4.346 4.333 4.476 4.301 4.527 451,481 4.3885 -1.61%
2007-11-21 0 6.830 6.530 6.880 6.600 6.930 78,000 526,080 6.7446 4.417 4.223 4.450 4.269 4.482 120,601 4.3622 0.44%
2007-11-20 0 6.800 6.800 7.000 6.420 6.800 648,000 4,233,960 6.5339 4.398 4.398 4.527 4.152 4.398 1,001,916 4.2259 0.44%
2007-11-19 0 6.770 6.690 6.800 6.700 6.810 336,000 2,282,780 6.7940 4.379 4.327 4.398 4.333 4.404 519,512 4.3941 -1.17%
2007-11-16 0 6.850 6.820 6.850 6.800 6.910 459,400 3,161,080 6.8809 4.430 4.411 4.430 4.398 4.469 710,309 4.4503 -2.14%
2007-11-15 0 7.000 6.990 7.000 6.990 7.480 652,000 4,567,920 7.0060 4.527 4.521 4.527 4.521 4.838 1,008,101 4.5312 0.14%
2007-11-14 0 6.990 6.990 7.130 6.950 7.880 640,000 4,553,142 7.1143 4.521 4.521 4.611 4.495 5.096 989,547 4.6012 5.27%
2007-11-13 0 6.640 6.600 6.650 6.600 7.250 990,000 6,668,035 6.7354 4.294 4.269 4.301 4.269 4.689 1,530,705 4.3562 -3.07%
2007-11-12 0 6.850 6.800 6.850 6.610 7.150 1,022,000 6,978,560 6.8283 4.430 4.398 4.430 4.275 4.624 1,580,183 4.4163 -6.80%
2007-11-09 0 7.350 7.350 7.390 7.350 7.800 267,000 2,028,220 7.5963 4.754 4.754 4.780 4.754 5.045 412,827 4.9130 -5.53%
2007-11-08 0 7.780 7.600 7.780 7.600 8.060 547,000 4,269,240 7.8048 5.032 4.915 5.032 4.915 5.213 845,753 5.0479 -1.52%
2007-11-07 0 7.900 7.860 7.900 7.800 8.000 1,138,000 8,936,160 7.8525 5.109 5.084 5.109 5.045 5.174 1,759,538 5.0787 -0.88%
2007-11-06 0 7.970 7.970 8.300 7.800 8.190 204,000 1,616,960 7.9263 5.155 5.155 5.368 5.045 5.297 315,418 5.1264 -0.38%
2007-11-05 0 8.000 7.800 8.000 7.800 8.500 292,000 2,356,100 8.0688 5.174 5.045 5.174 5.045 5.497 451,481 5.2186 -2.20%
2007-11-02 0 8.180 8.170 8.180 7.900 8.390 677,000 5,464,790 8.0721 5.291 5.284 5.291 5.109 5.426 1,046,755 5.2207 -4.88%
2007-11-01 0 8.600 8.320 8.500 8.090 8.660 1,288,000 10,615,660 8.2420 5.562 5.381 5.497 5.232 5.601 1,991,463 5.3306 1.42%
2007-10-31 0 8.480 8.500 8.520 8.240 8.600 900,000 7,594,180 8.4380 5.485 5.497 5.510 5.329 5.562 1,391,550 5.4574 3.41%
2007-10-30 0 8.200 8.210 8.250 8.000 8.420 1,146,000 9,354,560 8.1628 5.303 5.310 5.336 5.174 5.446 1,771,907 5.2794 -0.61%
2007-10-29 0 8.250 8.200 8.250 8.200 8.500 735,000 6,107,062 8.3089 5.336 5.303 5.336 5.303 5.497 1,136,433 5.3739 0.00%
2007-10-26 0 8.250 8.150 8.250 8.100 8.990 2,684,000 22,321,220 8.3164 5.336 5.271 5.336 5.239 5.814 4,149,912 5.3787 -3.85%
2007-10-25 0 8.580 8.520 8.580 8.320 8.900 568,000 4,912,720 8.6492 5.549 5.510 5.549 5.381 5.756 878,223 5.5939 -3.60%
2007-10-24 0 8.900 8.900 8.940 8.850 9.200 724,000 6,453,820 8.9141 5.756 5.756 5.782 5.724 5.950 1,119,425 5.7653 -1.11%
2007-10-23 0 9.000 9.000 9.040 8.900 9.050 254,000 2,286,760 9.0030 5.821 5.821 5.847 5.756 5.853 392,726 5.8228 3.45%
2007-10-22 0 8.700 8.700 8.800 8.700 9.100 1,722,000 15,193,080 8.8229 5.627 5.627 5.691 5.627 5.886 2,662,499 5.7063 -6.25%
2007-10-18 0 9.280 9.270 9.280 8.900 9.280 5,800,100 52,827,010 9.1079 6.002 5.995 6.002 5.756 6.002 8,967,923 5.8907 9.18%
2007-10-17 0 8.500 8.470 8.500 8.220 8.540 892,000 7,548,900 8.4629 5.497 5.478 5.497 5.316 5.523 1,379,181 5.4735 2.04%
2007-10-16 0 8.330 8.340 8.500 7.750 8.790 1,021,000 8,767,910 8.5876 5.388 5.394 5.497 5.012 5.685 1,578,636 5.5541 -5.13%
2007-10-15 0 8.780 8.760 8.780 8.580 8.850 1,764,000 15,451,020 8.7591 5.679 5.666 5.679 5.549 5.724 2,727,438 5.6650 0.23%
2007-10-12 0 8.760 8.750 8.820 8.740 9.100 698,000 6,139,500 8.7958 5.666 5.659 5.704 5.653 5.886 1,079,224 5.6888 -1.57%
2007-10-11 0 8.900 8.900 8.940 8.820 9.030 930,000 8,297,800 8.9224 5.756 5.756 5.782 5.704 5.840 1,437,935 5.7706 0.11%
2007-10-10 0 8.890 8.760 8.930 8.540 9.040 1,638,000 14,451,680 8.8228 5.750 5.666 5.776 5.523 5.847 2,532,621 5.7062 3.01%
2007-10-09 0 8.630 8.500 8.630 8.500 8.850 490,000 4,217,340 8.6068 5.582 5.497 5.582 5.497 5.724 757,622 5.5666 -0.80%
2007-10-08 0 8.700 8.700 8.750 8.520 8.780 620,000 5,382,240 8.6810 5.627 5.627 5.659 5.510 5.679 958,623 5.6146 1.75%
2007-10-05 0 8.550 8.550 8.700 8.460 8.770 2,637,000 22,743,560 8.6248 5.530 5.530 5.627 5.472 5.672 4,077,242 5.5782 1.42%
2007-10-04 0 8.430 8.440 8.500 8.350 8.820 836,000 7,131,740 8.5308 5.452 5.459 5.497 5.400 5.704 1,292,596 5.5174 -4.42%
2007-10-03 0 8.820 8.820 8.950 8.780 9.150 1,874,000 16,760,900 8.9439 5.704 5.704 5.789 5.679 5.918 2,897,517 5.7846 -0.90%
2007-10-02 0 8.900 8.900 9.090 8.740 9.400 1,706,000 15,176,840 8.8962 5.756 5.756 5.879 5.653 6.080 2,637,761 5.7537 -1.11%
2007-09-28 0 9.000 8.910 9.100 9.000 9.250 228,000 2,085,820 9.1483 5.821 5.763 5.886 5.821 5.983 352,526 5.9168 -1.64%
2007-09-27 0 9.150 9.110 9.150 8.990 9.500 1,784,000 16,522,920 9.2617 5.918 5.892 5.918 5.814 6.144 2,758,362 5.9901 1.67%
2007-09-25 0 9.000 8.760 9.020 8.400 9.200 716,000 6,486,640 9.0596 5.821 5.666 5.834 5.433 5.950 1,107,056 5.8594 0.56%
2007-09-24 0 8.950 8.940 8.990 8.530 9.140 590,000 5,207,380 8.8261 5.789 5.782 5.814 5.517 5.911 912,238 5.7084 0.45%
2007-09-21 0 8.910 8.870 9.180 8.500 9.290 734,000 6,586,720 8.9737 5.763 5.737 5.937 5.497 6.008 1,134,887 5.8039 -3.15%
2007-09-20 0 9.200 9.200 9.300 8.680 9.550 3,740,000 34,298,750 9.1708 5.950 5.950 6.015 5.614 6.177 5,782,664 5.9313 6.11%
2007-09-19 0 8.670 8.670 8.680 8.170 8.680 2,982,000 25,114,920 8.4222 5.607 5.607 5.614 5.284 5.614 4,610,670 5.4471 6.12%
2007-09-18 0 8.170 7.880 8.180 7.600 8.210 2,624,000 21,252,200 8.0992 5.284 5.096 5.291 4.915 5.310 4,057,142 5.2382 1.49%
2007-09-17 0 8.050 7.800 8.050 7.600 8.100 4,380,000 34,812,380 7.9480 5.206 5.045 5.206 4.915 5.239 6,772,211 5.1405 5.92%
2007-09-14 0 7.600 7.600 7.660 7.560 7.680 316,000 2,405,900 7.6136 4.915 4.915 4.954 4.890 4.967 488,589 4.9242 1.20%
2007-09-13 0 7.510 7.510 7.600 7.180 7.690 106,000 786,620 7.4209 4.857 4.857 4.915 4.644 4.974 163,894 4.7996 -2.47%
2007-09-12 0 7.700 7.370 7.700 7.300 7.900 954,667 7,250,416 7.5947 4.980 4.767 4.980 4.721 5.109 1,476,075 4.9120 6.80%
2007-09-11 0 7.210 7.200 7.210 6.920 7.500 728,000 5,326,160 7.3162 4.663 4.657 4.663 4.476 4.851 1,125,610 4.7318 -5.13%
2007-09-10 0 7.600 7.600 7.780 7.560 7.850 388,000 2,963,840 7.6388 4.915 4.915 5.032 4.890 5.077 599,913 4.9405 -3.31%
2007-09-07 0 7.860 7.860 7.900 7.650 8.000 188,000 1,475,320 7.8474 5.084 5.084 5.109 4.948 5.174 290,679 5.0754 -1.75%
2007-09-06 0 8.000 7.970 8.000 7.800 8.010 2,760,000 22,049,500 7.9889 5.174 5.155 5.174 5.045 5.181 4,267,421 5.1669 -0.37%
2007-09-05 0 8.030 8.010 8.030 8.000 8.130 960,000 7,723,620 8.0454 5.193 5.181 5.193 5.174 5.258 1,484,320 5.2035 -1.23%
2007-09-04 0 8.130 8.100 8.130 7.960 8.130 1,178,000 9,495,400 8.0606 5.258 5.239 5.258 5.148 5.258 1,821,385 5.2133 1.63%
2007-09-03 0 8.000 7.960 8.040 8.000 8.150 1,314,000 10,637,520 8.0955 5.174 5.148 5.200 5.174 5.271 2,031,663 5.2359 -0.87%
2007-08-31 0 8.070 8.060 8.070 8.000 8.200 1,455,000 11,738,860 8.0679 5.219 5.213 5.219 5.174 5.303 2,249,673 5.2180 0.25%
2007-08-30 0 8.050 8.000 8.060 7.930 8.200 1,164,000 9,375,140 8.0542 5.206 5.174 5.213 5.129 5.303 1,799,738 5.2092 0.37%
2007-08-29 0 8.020 7.970 8.020 7.880 8.050 2,180,000 17,329,920 7.9495 5.187 5.155 5.187 5.096 5.206 3,370,644 5.1414 -0.37%
2007-08-28 0 8.050 8.000 8.110 7.940 8.240 3,644,000 29,383,028 8.0634 5.206 5.174 5.245 5.135 5.329 5,634,232 5.2151 0.12%
2007-08-27 0 8.040 8.050 8.060 7.680 8.300 2,756,000 22,305,020 8.0933 5.200 5.206 5.213 4.967 5.368 4,261,236 5.2344 4.42%
2007-08-24 0 7.700 7.600 7.700 7.270 7.800 1,068,000 7,982,740 7.4745 4.980 4.915 4.980 4.702 5.045 1,651,306 4.8342 2.67%
2007-08-23 0 7.500 7.460 7.500 6.930 7.700 2,800,948 20,945,071 7.4779 4.851 4.825 4.851 4.482 4.980 4,330,733 4.8364 8.23%
2007-08-22 0 6.930 6.880 6.950 6.680 7.080 2,210,000 15,310,260 6.9277 4.482 4.450 4.495 4.320 4.579 3,417,029 4.4806 5.80%
2007-08-21 0 6.550 6.550 6.600 6.130 6.900 2,334,000 15,298,360 6.5546 4.236 4.236 4.269 3.965 4.463 3,608,754 4.2392 4.80%
2007-08-20 0 6.250 6.200 6.260 5.620 6.480 1,802,750 11,156,555 6.1886 4.042 4.010 4.049 3.635 4.191 2,787,352 4.0026 11.01%
2007-08-17 0 5.630 5.630 5.750 5.240 6.080 984,000 5,504,380 5.5939 3.641 3.641 3.719 3.389 3.932 1,521,428 3.6179 -9.19%
2007-08-16 0 6.200 6.190 6.200 6.000 6.500 492,000 3,049,060 6.1973 4.010 4.003 4.010 3.881 4.204 760,714 4.0082 -4.17%
2007-08-15 0 6.470 6.470 6.680 6.460 6.560 226,000 1,474,080 6.5225 4.185 4.185 4.320 4.178 4.243 349,434 4.2185 -3.43%
2007-08-14 0 6.700 6.600 6.700 6.380 6.700 542,000 3,525,440 6.5045 4.333 4.269 4.333 4.126 4.333 838,022 4.2069 3.08%
2007-08-13 0 6.500 6.450 6.500 6.500 6.720 1,200,000 7,913,720 6.5948 4.204 4.172 4.204 4.204 4.346 1,855,400 4.2652 -1.96%
2007-08-10 0 6.630 6.540 6.630 6.440 6.740 730,000 4,801,860 6.5779 4.288 4.230 4.288 4.165 4.359 1,128,702 4.2543 3.43%
2007-08-09 0 6.410 6.420 6.600 6.400 7.050 1,858,000 12,641,560 6.8039 4.146 4.152 4.269 4.139 4.560 2,872,778 4.4005 -5.74%
2007-08-08 0 6.800 6.560 6.800 6.400 6.800 780,000 5,231,460 6.7070 4.398 4.243 4.398 4.139 4.398 1,206,010 4.3378 4.62%
2007-08-07 0 6.500 6.420 6.500 6.280 6.960 1,377,000 9,181,880 6.6680 4.204 4.152 4.204 4.062 4.501 2,129,072 4.3126 -6.61%
2007-08-06 0 6.960 6.780 6.980 5.970 6.970 5,700,000 36,662,800 6.4321 4.501 4.385 4.514 3.861 4.508 8,813,151 4.1600 16.58%
2007-08-03 0 5.970 5.950 5.970 5.820 6.340 2,006,000 12,073,860 6.0189 3.861 3.848 3.861 3.764 4.100 3,101,611 3.8928 -0.50%
2007-08-02 0 6.000 6.010 6.110 6.000 6.460 1,142,000 6,996,940 6.1269 3.881 3.887 3.952 3.881 4.178 1,765,723 3.9626 -6.25%
2007-08-01 0 6.400 6.320 6.400 6.370 6.630 624,000 4,022,040 6.4456 4.139 4.088 4.139 4.120 4.288 964,808 4.1687 -2.88%
2007-07-31 0 6.590 6.330 6.590 6.300 6.590 748,000 4,795,360 6.4109 4.262 4.094 4.262 4.075 4.262 1,156,533 4.1463 2.97%
2007-07-30 0 6.400 6.380 6.400 6.340 6.680 464,000 2,986,300 6.4360 4.139 4.126 4.139 4.100 4.320 717,421 4.1625 -1.54%
2007-07-27 0 6.500 6.460 6.500 6.460 6.710 1,318,000 8,622,240 6.5419 4.204 4.178 4.204 4.178 4.340 2,037,848 4.2311 -4.13%
2007-07-26 0 6.780 6.800 6.810 6.710 7.000 856,000 5,837,080 6.8190 4.385 4.398 4.404 4.340 4.527 1,323,519 4.4103 -0.29%
2007-07-25 0 6.800 6.780 6.800 6.650 6.960 1,528,000 10,443,120 6.8345 4.398 4.385 4.398 4.301 4.501 2,362,543 4.4203 2.10%
2007-07-24 0 6.660 6.650 6.660 6.600 6.800 1,988,000 13,245,240 6.6626 4.307 4.301 4.307 4.269 4.398 3,073,780 4.3091 -1.33%
2007-07-23 0 6.750 6.700 6.750 6.700 6.900 790,000 5,359,340 6.7840 4.366 4.333 4.366 4.333 4.463 1,221,472 4.3876 -0.74%
2007-07-20 0 6.800 6.780 6.800 6.720 7.000 3,226,000 22,101,220 6.8510 4.398 4.385 4.398 4.346 4.527 4,987,934 4.4309 -2.86%
2007-07-19 0 7.000 6.960 7.000 6.810 7.060 324,000 2,255,440 6.9612 4.527 4.501 4.527 4.404 4.566 500,958 4.5023 1.60%
2007-07-18 0 6.890 6.820 6.930 6.800 7.000 656,000 4,507,280 6.8709 4.456 4.411 4.482 4.398 4.527 1,014,285 4.4438 -1.57%
2007-07-17 0 7.000 6.980 7.000 6.840 7.100 604,000 4,217,780 6.9831 4.527 4.514 4.527 4.424 4.592 933,885 4.5164 -1.13%
2007-07-16 0 7.080 7.080 7.090 7.000 7.280 226,000 1,607,780 7.1141 4.579 4.579 4.586 4.527 4.708 349,434 4.6011 -1.67%
2007-07-13 0 7.200 7.130 7.200 7.170 7.450 718,000 5,232,440 7.2875 4.657 4.611 4.657 4.637 4.818 1,110,148 4.7133 -1.23%
2007-07-12 0 7.290 7.290 7.320 7.280 7.360 696,000 5,089,720 7.3128 4.715 4.715 4.734 4.708 4.760 1,076,132 4.7296 -2.02%
2007-07-11 0 7.440 7.330 7.440 7.300 7.500 310,000 2,296,800 7.4090 4.812 4.741 4.812 4.721 4.851 479,312 4.7919 -0.80%
2007-07-10 0 7.500 7.440 7.500 7.310 7.500 572,000 4,261,380 7.4500 4.851 4.812 4.851 4.728 4.851 884,407 4.8183 2.74%
2007-07-09 0 7.300 7.280 7.300 7.300 7.590 2,424,000 18,086,600 7.4615 4.721 4.708 4.721 4.721 4.909 3,747,909 4.8258 -3.05%
2007-07-06 0 7.530 7.500 7.530 7.400 7.540 624,000 4,681,280 7.5021 4.870 4.851 4.870 4.786 4.877 964,808 4.8520 0.40%
2007-07-05 0 7.500 7.460 7.500 7.480 7.630 1,278,000 9,692,780 7.5843 4.851 4.825 4.851 4.838 4.935 1,976,001 4.9052 -1.57%
2007-07-04 0 7.620 7.600 7.620 7.300 7.690 834,000 6,358,540 7.6241 4.928 4.915 4.928 4.721 4.974 1,289,503 4.9310 0.00%
2007-07-03 0 7.620 7.510 7.660 7.430 7.740 2,308,000 17,468,960 7.5689 4.928 4.857 4.954 4.805 5.006 3,568,553 4.8952 -1.55%
2007-06-29 0 7.740 7.660 7.750 7.670 7.890 734,000 5,714,180 7.7850 5.006 4.954 5.012 4.961 5.103 1,134,887 5.0350 1.18%
2007-06-28 0 7.650 7.600 7.660 7.500 7.650 984,000 7,502,840 7.6248 4.948 4.915 4.954 4.851 4.948 1,521,428 4.9314 2.00%
2007-06-27 0 7.500 7.450 7.550 7.450 7.650 1,798,000 13,558,740 7.5410 4.851 4.818 4.883 4.818 4.948 2,780,008 4.8772 -1.32%
2007-06-26 0 7.600 7.520 7.650 7.560 7.720 610,000 4,641,780 7.6095 4.915 4.864 4.948 4.890 4.993 943,162 4.9215 1.06%
2007-06-25 0 7.520 7.520 7.680 7.520 7.800 508,000 3,882,520 7.6428 4.864 4.864 4.967 4.864 5.045 785,453 4.9430 -2.34%
2007-06-22 0 7.700 7.700 7.750 7.580 7.940 600,000 4,603,300 7.6722 4.980 4.980 5.012 4.902 5.135 927,700 4.9621 -3.02%
2007-06-21 0 7.940 7.870 7.940 7.720 7.940 766,000 6,007,280 7.8424 5.135 5.090 5.135 4.993 5.135 1,184,364 5.0722 3.12%
2007-06-20 0 7.700 7.590 7.700 7.600 7.870 962,000 7,446,480 7.7406 4.980 4.909 4.980 4.915 5.090 1,487,413 5.0063 -1.16%
2007-06-18 0 7.790 7.440 7.790 7.260 7.800 1,098,000 8,160,880 7.4325 5.038 4.812 5.038 4.695 5.045 1,697,691 4.8070 5.27%
2007-06-15 0 7.400 7.320 7.400 7.300 7.580 412,000 3,064,620 7.4384 4.786 4.734 4.786 4.721 4.902 637,021 4.8109 -0.80%
2007-06-14 0 7.460 7.460 7.570 7.450 7.600 211,400 1,591,698 7.5293 4.825 4.825 4.896 4.818 4.915 326,860 4.8697 -1.19%
2007-06-13 0 7.550 7.550 7.800 7.550 7.700 256,000 1,959,880 7.6558 4.883 4.883 5.045 4.883 4.980 395,819 4.9515 -0.66%
2007-06-12 0 7.600 7.590 7.690 7.600 7.790 74,000 566,480 7.6551 4.915 4.909 4.974 4.915 5.038 114,416 4.9510 -2.56%
2007-06-11 0 7.800 7.780 7.800 7.590 7.850 286,000 2,225,100 7.7801 5.045 5.032 5.045 4.909 5.077 442,204 5.0318 1.83%
2007-06-08 0 7.660 7.660 7.690 7.270 7.700 996,000 7,579,140 7.6096 4.954 4.954 4.974 4.702 4.980 1,539,982 4.9216 2.54%
2007-06-07 0 7.470 7.460 7.470 7.430 7.560 650,000 4,864,460 7.4838 4.831 4.825 4.831 4.805 4.890 1,005,008 4.8402 -0.27%
2007-06-06 0 7.490 7.450 7.600 7.410 7.700 784,000 5,932,880 7.5674 4.844 4.818 4.915 4.792 4.980 1,212,195 4.8943 -0.53%
2007-06-05 0 7.530 7.520 7.590 7.470 7.890 1,748,000 13,355,000 7.6402 4.870 4.864 4.909 4.831 5.103 2,702,700 4.9414 -0.92%
2007-06-04 0 7.600 7.650 7.670 7.600 8.020 620,000 4,916,917 7.9305 4.915 4.948 4.961 4.915 5.187 958,623 5.1291 -3.06%
2007-06-01 0 7.840 7.840 7.980 7.600 8.310 868,000 6,985,144 8.0474 5.071 5.071 5.161 4.915 5.375 1,342,073 5.2047 -2.00%
2007-05-31 0 8.000 7.970 8.110 7.580 8.230 1,559,000 12,439,000 7.9788 5.174 5.155 5.245 4.902 5.323 2,410,474 5.1604 3.23%
2007-05-30 0 7.750 7.690 7.750 7.480 7.900 2,494,000 19,328,680 7.7501 5.012 4.974 5.012 4.838 5.109 3,856,140 5.0124 1.57%
2007-05-29 0 7.630 7.680 7.700 7.410 7.700 762,000 5,745,040 7.5394 4.935 4.967 4.980 4.792 4.980 1,178,179 4.8762 3.11%
2007-05-28 0 7.400 7.400 7.410 7.300 7.500 1,826,000 13,476,540 7.3804 4.786 4.786 4.792 4.721 4.851 2,823,301 4.7733 0.41%
2007-05-25 0 7.370 7.370 7.400 7.000 7.430 980,000 7,218,680 7.3660 4.767 4.767 4.786 4.527 4.805 1,515,244 4.7640 -0.81%
2007-05-23 0 7.430 7.430 7.540 7.300 7.740 422,000 3,155,080 7.4765 4.805 4.805 4.877 4.721 5.006 652,482 4.8355 -3.88%
2007-05-22 0 7.730 7.710 7.740 7.410 7.730 1,233,000 9,252,300 7.5039 4.999 4.987 5.006 4.792 4.999 1,906,424 4.8532 3.90%
2007-05-21 0 7.440 7.440 7.460 7.400 7.500 852,000 6,354,260 7.4581 4.812 4.812 4.825 4.786 4.851 1,317,334 4.8236 -0.67%
2007-05-18 0 7.490 7.350 7.500 7.000 7.500 792,000 5,729,300 7.2340 4.844 4.754 4.851 4.527 4.851 1,224,564 4.6786 1.22%
2007-05-17 0 7.400 7.200 7.400 7.380 7.800 698,000 5,323,220 7.6264 4.786 4.657 4.786 4.773 5.045 1,079,224 4.9324 -3.90%
2007-05-16 0 7.700 7.700 7.730 7.400 7.750 3,858,000 29,142,360 7.5537 4.980 4.980 4.999 4.786 5.012 5,965,112 4.8855 -1.28%
2007-05-15 0 7.800 7.830 7.840 7.700 8.250 2,733,000 21,903,160 8.0143 5.045 5.064 5.071 4.980 5.336 4,225,674 5.1834 -2.26%
2007-05-14 0 7.980 7.910 7.980 7.750 8.350 8,150,000 64,297,000 7.8892 5.161 5.116 5.161 5.012 5.400 12,601,260 5.1024 18.85%
2007-05-11 0 6.800 6.800 6.830 6.170 6.840 2,572,000 16,841,060 6.5478 4.342 4.342 4.362 3.940 4.368 4,027,560 4.1815 8.28%
2007-05-10 0 6.280 6.280 6.300 5.800 6.350 3,092,000 18,898,246 6.1120 4.010 4.010 4.023 3.704 4.055 4,841,841 3.9031 8.28%
2007-05-09 0 5.800 5.800 5.930 5.710 6.000 1,970,000 11,601,360 5.8890 3.704 3.704 3.787 3.646 3.832 3,084,873 3.7607 -2.52%
2007-05-08 0 5.950 5.900 5.950 5.800 6.000 1,418,000 8,320,020 5.8674 3.800 3.768 3.800 3.704 3.832 2,220,482 3.7469 -0.67%
2007-05-07 0 5.990 5.900 5.990 5.900 6.040 226,000 1,354,200 5.9920 3.825 3.768 3.825 3.768 3.857 353,899 3.8265 -0.17%
2007-05-04 0 6.000 6.000 6.020 5.810 6.040 568,000 3,396,320 5.9794 3.832 3.832 3.844 3.710 3.857 889,446 3.8185 -0.33%
2007-05-03 0 6.020 5.960 6.020 5.800 6.030 910,000 5,434,980 5.9725 3.844 3.806 3.844 3.704 3.851 1,424,992 3.8140 3.79%
2007-05-02 0 5.800 5.800 5.880 5.600 5.820 1,138,000 6,481,260 5.6953 3.704 3.704 3.755 3.576 3.717 1,782,023 3.6370 3.57%
2007-04-30 0 5.600 5.550 5.600 5.450 5.600 408,000 2,255,280 5.5276 3.576 3.544 3.576 3.480 3.576 638,897 3.5300 0.00%
2007-04-27 0 5.600 5.580 5.600 5.510 5.700 756,000 4,217,980 5.5793 3.576 3.563 3.576 3.519 3.640 1,183,839 3.5630 -1.75%
2007-04-26 0 5.700 5.660 5.720 5.650 5.740 570,000 3,248,280 5.6987 3.640 3.614 3.653 3.608 3.666 892,577 3.6392 3.45%
2007-04-25 0 5.510 5.510 5.590 5.480 5.750 604,000 3,366,100 5.5730 3.519 3.519 3.570 3.500 3.672 945,819 3.5589 -2.48%
2007-04-24 0 5.650 5.600 5.650 5.500 5.950 864,000 4,899,680 5.6709 3.608 3.576 3.608 3.512 3.800 1,352,959 3.6215 -1.74%
2007-04-23 0 5.750 5.710 5.810 5.710 5.920 840,000 4,880,940 5.8106 3.672 3.646 3.710 3.646 3.781 1,315,377 3.7107 0.88%
2007-04-20 0 5.700 5.700 5.760 5.700 5.800 346,000 1,989,900 5.7512 3.640 3.640 3.678 3.640 3.704 541,810 3.6727 0.00%
2007-04-19 0 5.700 5.600 5.700 5.500 5.950 1,344,000 7,570,900 5.6331 3.640 3.576 3.640 3.512 3.800 2,104,603 3.5973 -4.20%
2007-04-18 0 5.950 5.920 5.960 5.920 6.100 1,124,000 6,737,900 5.9946 3.800 3.781 3.806 3.781 3.895 1,760,100 3.8281 1.02%
2007-04-17 0 5.890 5.830 5.900 5.800 5.900 510,000 2,985,740 5.8544 3.761 3.723 3.768 3.704 3.768 798,622 3.7386 1.20%
2007-04-16 0 5.820 5.820 5.900 5.820 6.050 1,350,000 7,970,340 5.9040 3.717 3.717 3.768 3.717 3.864 2,113,999 3.7703 -2.18%
2007-04-13 0 5.950 5.910 5.980 5.910 6.070 468,256 2,803,565 5.9872 3.800 3.774 3.819 3.774 3.876 733,254 3.8235 -2.14%
2007-04-12 0 6.080 6.050 6.080 6.010 6.200 2,660,000 15,947,240 5.9952 3.883 3.864 3.883 3.838 3.959 4,165,361 3.8285 1.16%
2007-04-11 0 6.010 6.030 6.040 5.800 6.000 454,000 2,662,240 5.8640 3.838 3.851 3.857 3.704 3.832 710,930 3.7447 1.52%
2007-04-10 0 5.920 5.920 5.940 5.780 6.080 446,000 2,622,440 5.8799 3.781 3.781 3.793 3.691 3.883 698,403 3.7549 -1.99%
2007-04-04 0 6.040 6.040 6.060 5.990 6.110 680,000 4,110,480 6.0448 3.857 3.857 3.870 3.825 3.902 1,064,829 3.8602 0.83%
2007-04-03 0 5.990 5.960 6.000 5.750 6.080 4,030,000 24,160,640 5.9952 3.825 3.806 3.832 3.672 3.883 6,310,679 3.8285 4.17%
2007-04-02 0 5.750 5.710 5.750 5.700 5.800 430,000 2,459,480 5.7197 3.672 3.646 3.672 3.640 3.704 673,348 3.6526 -0.17%
2007-03-30 0 5.760 5.760 5.820 5.600 5.980 638,000 3,683,000 5.7727 3.678 3.678 3.717 3.576 3.819 999,060 3.6865 -2.21%
2007-03-29 0 5.890 5.880 5.890 5.810 5.980 162,000 958,020 5.9137 3.761 3.755 3.761 3.710 3.819 253,680 3.7765 -1.67%
2007-03-28 0 5.990 5.940 5.990 5.940 6.050 76,000 455,040 5.9874 3.825 3.793 3.825 3.793 3.864 119,010 3.8235 0.00%
2007-03-27 0 5.990 5.990 6.000 5.750 6.050 832,000 4,981,840 5.9878 3.825 3.825 3.832 3.672 3.864 1,302,850 3.8238 -0.83%
2007-03-26 0 6.040 6.030 6.090 6.010 6.090 74,000 448,980 6.0673 3.857 3.851 3.889 3.838 3.889 115,878 3.8746 0.50%
2007-03-23 0 6.010 5.900 6.010 6.000 6.050 98,000 589,360 6.0139 3.838 3.768 3.838 3.832 3.864 153,461 3.8405 -0.66%
2007-03-22 0 6.050 6.000 6.100 6.000 6.190 100,000 606,540 6.0654 3.864 3.832 3.895 3.832 3.953 156,593 3.8734 -0.49%
2007-03-21 0 6.080 6.040 6.080 5.870 6.080 238,000 1,420,800 5.9697 3.883 3.857 3.883 3.749 3.883 372,690 3.8123 3.58%
2007-03-20 0 5.870 5.870 5.980 5.800 5.980 226,000 1,336,320 5.9129 3.749 3.749 3.819 3.704 3.819 353,899 3.7760 -2.17%
2007-03-19 0 6.000 5.880 6.000 5.970 6.000 28,000 167,300 5.9750 3.832 3.755 3.832 3.812 3.832 43,846 3.8156 0.50%
2007-03-16 0 5.970 5.970 6.000 5.920 6.070 226,000 1,352,620 5.9850 3.812 3.812 3.832 3.781 3.876 353,899 3.8220 0.84%
2007-03-15 0 5.920 6.000 6.020 5.870 6.050 818,000 4,901,660 5.9922 3.781 3.832 3.844 3.749 3.864 1,280,927 3.8267 0.85%
2007-03-14 0 5.870 5.850 5.870 5.700 5.870 726,000 4,222,360 5.8159 3.749 3.736 3.749 3.640 3.749 1,136,862 3.7140 -1.18%
2007-03-13 0 5.940 5.900 5.930 5.870 5.950 838,000 4,966,820 5.9270 3.793 3.768 3.787 3.749 3.800 1,312,245 3.7850 1.37%
2007-03-12 0 5.860 5.840 5.880 5.700 5.900 338,000 1,965,360 5.8147 3.742 3.729 3.755 3.640 3.768 529,283 3.7133 3.35%
2007-03-09 0 5.670 5.620 5.660 5.600 5.770 444,000 2,515,600 5.6658 3.621 3.589 3.614 3.576 3.685 695,271 3.6182 -1.56%
2007-03-08 0 5.760 5.750 5.790 5.570 5.800 3,610,000 20,616,560 5.7110 3.678 3.672 3.697 3.557 3.704 5,652,990 3.6470 1.05%
2007-03-07 0 5.700 5.670 5.700 5.650 6.020 798,000 4,680,080 5.8648 3.640 3.621 3.640 3.608 3.844 1,249,608 3.7452 -2.56%
2007-03-06 0 5.850 6.030 6.040 5.600 6.500 624,000 3,716,980 5.9567 3.736 3.851 3.857 3.576 4.151 977,137 3.8039 4.46%
2007-03-05 0 5.600 5.420 5.600 5.420 6.300 828,000 4,853,880 5.8622 3.576 3.461 3.576 3.461 4.023 1,296,586 3.7436 -11.11%
2007-03-02 0 6.300 6.300 6.390 6.100 6.400 935,000 5,919,890 6.3314 4.023 4.023 4.081 3.895 4.087 1,464,140 4.0433 0.80%
2007-03-01 0 6.250 6.290 6.360 6.200 6.650 1,257,000 8,059,950 6.4121 3.991 4.017 4.061 3.959 4.247 1,968,368 4.0947 -3.85%
2007-02-28 0 6.500 6.500 6.550 6.410 6.710 1,574,000 10,342,920 6.5711 4.151 4.151 4.183 4.093 4.285 2,464,766 4.1963 -4.27%
2007-02-27 0 6.790 6.780 6.790 6.530 7.000 886,000 5,977,180 6.7463 4.336 4.330 4.336 4.170 4.470 1,387,410 4.3082 -2.44%
2007-02-26 0 6.960 6.930 7.000 6.910 7.100 747,000 5,245,070 7.0215 4.445 4.425 4.470 4.413 4.534 1,169,746 4.4839 -0.57%
2007-02-23 0 7.000 6.980 7.060 6.850 7.180 310,000 2,167,640 6.9924 4.470 4.457 4.509 4.374 4.585 485,437 4.4653 -0.85%
2007-02-22 0 7.060 7.060 7.070 7.020 7.200 514,000 3,636,480 7.0749 4.509 4.509 4.515 4.483 4.598 804,886 4.5180 -1.26%
2007-02-21 0 7.150 7.100 7.150 6.730 7.200 1,284,000 9,021,680 7.0262 4.566 4.534 4.566 4.298 4.598 2,010,648 4.4870 7.20%
2007-02-16 0 6.670 6.650 6.760 6.380 6.750 1,806,000 12,074,080 6.6855 4.259 4.247 4.317 4.074 4.311 2,828,061 4.2694 0.30%
2007-02-15 0 6.650 6.610 6.650 6.580 6.700 940,000 6,254,200 6.6534 4.247 4.221 4.247 4.202 4.279 1,471,970 4.2489 -0.75%
2007-02-14 0 6.700 6.630 6.700 6.580 6.780 1,550,000 10,408,440 6.7151 4.279 4.234 4.279 4.202 4.330 2,427,184 4.2883 1.98%
2007-02-13 0 6.570 6.570 6.620 6.500 6.800 1,758,000 11,638,980 6.6206 4.196 4.196 4.228 4.151 4.342 2,752,896 4.2279 -0.45%
2007-02-12 0 6.600 6.560 6.720 6.590 6.850 524,000 3,526,300 6.7296 4.215 4.189 4.291 4.208 4.374 820,545 4.2975 -0.30%
2007-02-09 0 6.620 6.620 6.680 6.560 6.720 423,573 2,804,045 6.6200 4.228 4.228 4.266 4.189 4.291 663,284 4.2275 0.46%
2007-02-08 0 6.590 6.580 6.590 6.500 6.890 1,242,000 8,231,380 6.6275 4.208 4.202 4.208 4.151 4.400 1,944,879 4.2323 -1.79%
2007-02-07 0 6.710 6.710 6.740 6.500 6.710 1,208,000 7,979,020 6.6051 4.285 4.285 4.304 4.151 4.285 1,891,638 4.2180 0.90%
2007-02-06 0 6.650 6.610 6.690 6.500 6.700 190,000 1,259,780 6.6304 4.247 4.221 4.272 4.151 4.279 297,526 4.2342 -1.63%
2007-02-05 0 6.760 6.610 6.760 6.400 6.900 1,830,000 12,008,060 6.5618 4.317 4.221 4.317 4.087 4.406 2,865,643 4.1904 -2.73%
2007-02-02 0 6.950 6.810 6.950 6.800 7.300 2,073,427 14,431,464 6.9602 4.438 4.349 4.438 4.342 4.662 3,246,832 4.4448 2.36%
2007-02-01 0 6.790 6.790 6.800 6.480 6.810 3,336,600 21,951,240 6.5789 4.336 4.336 4.342 4.138 4.349 5,224,866 4.2013 6.26%
2007-01-31 0 6.390 6.370 6.400 6.200 6.600 3,798,000 24,311,260 6.4011 4.081 4.068 4.087 3.959 4.215 5,947,384 4.0877 8.31%
2007-01-30 1 - - - - - 0 0 - 3.768 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 3.768 - - - - 0 - 0.00%
2007-01-26 0 5.900 5.900 5.920 5.400 6.000 1,696,000 9,995,620 5.8936 3.768 3.768 3.781 3.448 3.832 2,655,809 3.7637 -1.50%
2007-01-25 0 5.990 5.990 6.000 5.730 6.200 870,000 5,221,240 6.0014 3.825 3.825 3.832 3.659 3.959 1,362,355 3.8325 -3.39%
2007-01-24 0 6.200 6.200 6.250 6.080 6.300 672,000 4,147,520 6.1719 3.959 3.959 3.991 3.883 4.023 1,052,302 3.9414 0.16%
2007-01-23 0 6.190 6.200 6.220 6.190 6.440 1,247,000 7,837,410 6.2850 3.953 3.959 3.972 3.953 4.113 1,952,709 4.0136 -2.52%
2007-01-22 0 6.350 6.350 6.410 6.250 6.480 994,000 6,329,260 6.3675 4.055 4.055 4.093 3.991 4.138 1,556,530 4.0663 -1.70%
2007-01-19 0 6.460 6.470 6.490 6.400 6.650 2,060,000 13,395,660 6.5027 4.125 4.132 4.145 4.087 4.247 3,225,806 4.1527 0.16%
2007-01-18 0 6.450 6.400 6.450 5.960 6.450 2,116,000 13,168,740 6.2234 4.119 4.087 4.119 3.806 4.119 3,313,498 3.9743 6.79%
2007-01-17 0 6.040 6.010 6.100 6.010 6.250 1,584,000 9,735,520 6.1462 3.857 3.838 3.895 3.838 3.991 2,480,426 3.9249 -0.98%
2007-01-16 0 6.100 6.100 6.130 5.800 6.340 5,114,000 31,038,160 6.0693 3.895 3.895 3.915 3.704 4.049 8,008,141 3.8758 4.27%
2007-01-15 0 5.850 5.800 5.850 5.340 5.890 10,330,000 59,806,150 5.7896 3.736 3.704 3.736 3.410 3.761 16,176,007 3.6972 10.38%
2007-01-12 0 5.300 5.300 5.330 5.060 5.430 3,754,000 19,955,720 5.3159 3.385 3.385 3.404 3.231 3.468 5,878,483 3.3947 3.11%
2007-01-11 0 5.140 5.100 5.140 4.850 5.170 1,924,000 9,801,500 5.0943 3.282 3.257 3.282 3.097 3.302 3,012,840 3.2532 4.90%
2007-01-10 0 4.900 4.900 4.970 4.890 5.080 1,192,000 5,924,740 4.9704 3.129 3.129 3.174 3.123 3.244 1,866,583 3.1741 -1.01%
2007-01-09 0 4.950 4.920 5.090 4.890 5.190 1,094,000 5,467,640 4.9978 3.161 3.142 3.250 3.123 3.314 1,713,122 3.1916 -2.94%
2007-01-08 0 5.100 5.090 5.100 4.960 5.230 1,872,000 9,598,120 5.1272 3.257 3.250 3.257 3.167 3.340 2,931,412 3.2742 2.20%
2007-01-05 0 4.990 4.990 5.000 4.710 5.000 1,006,800 4,941,400 4.9080 3.187 3.187 3.193 3.008 3.193 1,576,573 3.1343 1.22%
2007-01-04 0 4.930 4.900 4.990 4.850 5.250 3,468,000 17,550,240 5.0606 3.148 3.129 3.187 3.097 3.353 5,430,629 3.2317 -4.83%
2007-01-03 0 5.180 5.070 5.180 4.810 5.200 2,618,000 12,983,320 4.9593 3.308 3.238 3.308 3.072 3.321 4,099,592 3.1670 7.69%
2007-01-02 0 4.810 4.800 4.840 4.410 4.810 1,868,000 8,770,020 4.6949 3.072 3.065 3.091 2.816 3.072 2,925,148 2.9981 9.32%
2006-12-29 0 4.400 4.400 4.450 4.370 4.600 1,016,000 4,555,760 4.4840 2.810 2.810 2.842 2.791 2.938 1,590,980 2.8635 -4.35%
2006-12-28 0 4.600 4.600 4.620 4.500 4.650 1,098,000 5,031,160 4.5821 2.938 2.938 2.950 2.874 2.969 1,719,386 2.9261 1.10%
2006-12-27 0 4.550 4.500 4.550 4.350 4.580 9,874,000 44,453,800 4.5021 2.906 2.874 2.906 2.778 2.925 15,461,945 2.8750 2.94%
2006-12-22 0 4.420 4.370 4.420 4.360 4.580 500,000 2,206,120 4.4122 2.823 2.791 2.823 2.784 2.925 782,963 2.8177 -1.12%
2006-12-21 0 4.470 4.470 4.480 4.450 4.540 334,000 1,493,460 4.4714 2.855 2.855 2.861 2.842 2.899 523,019 2.8555 -1.54%
2006-12-20 0 4.540 4.520 4.570 4.400 4.570 314,000 1,414,440 4.5046 2.899 2.886 2.918 2.810 2.918 491,701 2.8766 3.18%
2006-12-19 0 4.400 4.400 4.450 4.400 4.600 552,000 2,466,160 4.4677 2.810 2.810 2.842 2.810 2.938 864,391 2.8531 -2.44%
2006-12-18 0 4.510 4.510 4.530 4.430 4.600 336,000 1,511,980 4.4999 2.880 2.880 2.893 2.829 2.938 526,151 2.8737 -1.96%
2006-12-15 0 4.600 4.520 4.600 4.430 4.620 1,608,000 7,371,600 4.5843 2.938 2.886 2.938 2.829 2.950 2,518,008 2.9276 2.22%
2006-12-14 0 4.500 4.490 4.550 4.450 4.510 274,000 1,232,460 4.4980 2.874 2.867 2.906 2.842 2.880 429,064 2.8724 -0.88%
2006-12-13 0 4.540 4.530 4.550 4.510 4.610 452,000 2,057,480 4.5519 2.899 2.893 2.906 2.880 2.944 707,798 2.9069 -1.52%
2006-12-12 0 4.610 4.570 4.610 4.450 4.640 1,118,000 5,135,260 4.5933 2.944 2.918 2.944 2.842 2.963 1,750,704 2.9333 1.77%
2006-12-11 0 4.530 4.500 4.530 4.300 4.530 634,000 2,781,940 4.3879 2.893 2.874 2.893 2.746 2.893 992,797 2.8021 2.95%
2006-12-08 0 4.400 4.400 4.420 4.370 4.480 268,000 1,179,240 4.4001 2.810 2.810 2.823 2.791 2.861 419,668 2.8099 -0.90%
2006-12-07 0 4.440 4.410 4.440 4.400 4.550 526,000 2,360,240 4.4871 2.835 2.816 2.835 2.810 2.906 823,677 2.8655 -2.20%
2006-12-06 0 4.540 4.500 4.540 4.420 4.800 756,000 3,410,800 4.5116 2.899 2.874 2.899 2.823 3.065 1,183,839 2.8811 0.89%
2006-12-05 0 4.500 4.490 4.500 4.370 4.550 3,086,000 13,851,400 4.4885 2.874 2.867 2.874 2.791 2.906 4,832,445 2.8663 4.65%
2006-12-04 0 4.300 4.280 4.340 4.250 4.330 498,000 2,140,220 4.2976 2.746 2.733 2.772 2.714 2.765 779,831 2.7445 0.70%
2006-12-01 0 4.270 4.270 4.320 4.230 4.350 718,000 3,065,540 4.2696 2.727 2.727 2.759 2.701 2.778 1,124,334 2.7265 1.67%
2006-11-30 0 4.200 4.190 4.290 4.160 4.280 1,027,000 4,326,880 4.2131 2.682 2.676 2.740 2.657 2.733 1,608,205 2.6905 -0.24%
2006-11-29 0 4.210 4.210 4.250 4.180 4.250 426,000 1,796,460 4.2170 2.689 2.689 2.714 2.669 2.714 667,084 2.6930 0.72%
2006-11-28 0 4.180 4.170 4.200 4.150 4.250 1,010,000 4,236,660 4.1947 2.669 2.663 2.682 2.650 2.714 1,581,584 2.6787 -1.65%
2006-11-27 0 4.250 4.220 4.300 4.210 4.390 1,032,000 4,429,420 4.2921 2.714 2.695 2.746 2.689 2.803 1,616,035 2.7409 -3.41%
2006-11-24 0 4.400 4.380 4.400 4.380 4.500 860,000 3,800,760 4.4195 2.810 2.797 2.810 2.797 2.874 1,346,696 2.8223 -2.00%
2006-11-23 0 4.490 4.490 4.500 4.350 4.490 472,000 2,089,940 4.4278 2.867 2.867 2.874 2.778 2.867 739,117 2.8276 2.51%
2006-11-22 0 4.380 4.380 4.460 4.330 4.400 1,226,000 5,354,660 4.3676 2.797 2.797 2.848 2.765 2.810 1,919,824 2.7891 -0.45%
2006-11-21 0 4.400 4.370 4.400 4.370 4.510 968,000 4,297,400 4.4395 2.810 2.791 2.810 2.791 2.880 1,515,816 2.8350 -2.22%
2006-11-20 0 4.500 4.500 4.540 4.500 4.600 860,000 3,884,000 4.5163 2.874 2.874 2.899 2.874 2.938 1,346,696 2.8841 -2.17%
2006-11-17 0 4.600 4.560 4.600 4.550 4.670 1,348,000 6,200,320 4.5996 2.938 2.912 2.938 2.906 2.982 2,110,867 2.9373 1.10%
2006-11-16 0 4.550 4.550 4.600 4.550 4.800 2,594,000 11,953,960 4.6083 2.906 2.906 2.938 2.906 3.065 4,062,010 2.9429 -3.19%
2006-11-15 0 4.700 4.660 4.720 4.480 4.700 2,152,000 9,859,180 4.5814 3.001 2.976 3.014 2.861 3.001 3,369,871 2.9257 1.08%
2006-11-14 0 4.650 4.650 4.680 4.650 4.700 806,000 3,764,700 4.6708 2.969 2.969 2.989 2.969 3.001 1,262,136 2.9828 -1.06%
2006-11-13 0 4.700 4.690 4.710 4.680 4.740 934,000 4,387,520 4.6976 3.001 2.995 3.008 2.989 3.027 1,462,574 2.9999 -2.08%
2006-11-10 0 4.800 4.800 4.810 4.780 4.850 862,000 4,137,440 4.7998 3.065 3.065 3.072 3.053 3.097 1,349,828 3.0652 -1.03%
2006-11-09 0 4.850 4.810 4.820 4.720 4.850 574,000 2,753,720 4.7974 3.097 3.072 3.078 3.014 3.097 898,841 3.0636 2.11%
2006-11-08 0 4.750 4.750 4.800 4.730 4.850 1,604,000 7,621,980 4.7519 3.033 3.033 3.065 3.021 3.097 2,511,744 3.0345 -0.84%
2006-11-07 0 4.790 4.760 4.770 4.680 5.000 2,256,000 10,761,960 4.7704 3.059 3.040 3.046 2.989 3.193 3,532,727 3.0464 -4.01%
2006-11-06 0 4.990 4.930 4.990 4.890 4.990 572,000 2,810,780 4.9140 3.187 3.148 3.187 3.123 3.187 895,709 3.1380 0.20%
2006-11-03 0 4.980 4.950 4.980 4.930 5.000 392,000 1,942,500 4.9554 3.180 3.161 3.180 3.148 3.193 613,843 3.1645 0.61%
2006-11-02 0 4.950 4.990 5.000 4.920 5.070 628,000 3,142,420 5.0039 3.161 3.187 3.193 3.142 3.238 983,401 3.1955 -1.98%
2006-11-01 0 5.050 5.010 5.050 4.950 5.080 1,040,000 5,194,820 4.9950 3.225 3.199 3.225 3.161 3.244 1,628,562 3.1898 1.00%
2006-10-31 0 5.000 4.950 5.000 4.930 5.060 498,000 2,490,120 5.0002 3.193 3.161 3.193 3.148 3.231 779,831 3.1932 0.00%
2006-10-27 0 5.000 5.000 5.040 4.900 5.050 1,470,000 7,341,440 4.9942 3.193 3.193 3.219 3.129 3.225 2,301,910 3.1893 -2.91%
2006-10-26 0 5.150 5.150 5.180 5.130 5.200 966,000 4,989,760 5.1654 3.289 3.289 3.308 3.276 3.321 1,512,684 3.2986 -0.77%
2006-10-25 0 5.190 5.180 5.200 5.190 5.450 751,000 3,975,340 5.2934 3.314 3.308 3.321 3.314 3.480 1,176,010 3.3804 -1.89%
2006-10-24 0 5.290 5.250 5.300 5.190 5.330 2,298,000 12,077,200 5.2555 3.378 3.353 3.385 3.314 3.404 3,598,496 3.3562 1.93%
2006-10-23 0 5.190 5.150 5.190 5.000 5.200 1,328,000 6,787,300 5.1109 3.314 3.289 3.314 3.193 3.321 2,079,549 3.2638 0.78%
2006-10-20 0 5.150 5.140 5.150 4.980 5.180 1,598,000 8,153,240 5.1022 3.289 3.282 3.289 3.180 3.308 2,502,348 3.2582 3.00%
2006-10-19 0 5.000 5.000 5.020 4.900 5.020 1,962,000 9,807,660 4.9988 3.193 3.193 3.206 3.129 3.206 3,072,345 3.1922 0.00%
2006-10-18 0 5.000 4.960 5.000 4.940 5.050 886,000 4,414,760 4.9828 3.193 3.167 3.193 3.155 3.225 1,387,410 3.1820 0.00%
2006-10-17 0 5.000 4.900 5.000 4.950 5.050 1,698,000 8,492,760 5.0016 3.193 3.129 3.193 3.161 3.225 2,658,941 3.1940 0.00%
2006-10-16 0 5.000 5.000 5.020 4.940 5.050 652,000 3,262,000 5.0031 3.193 3.193 3.206 3.155 3.225 1,020,983 3.1950 0.00%
2006-10-13 0 5.000 4.990 5.000 4.950 5.080 3,718,000 18,602,720 5.0034 3.193 3.187 3.193 3.161 3.244 5,822,110 3.1952 1.63%
2006-10-12 0 4.920 4.920 4.950 4.840 4.940 680,000 3,343,900 4.9175 3.142 3.142 3.161 3.091 3.155 1,064,829 3.1403 0.61%
2006-10-11 0 4.890 4.890 4.930 4.880 4.990 280,000 1,372,240 4.9009 3.123 3.123 3.148 3.116 3.187 438,459 3.1297 -2.00%
2006-10-10 0 4.990 4.940 5.000 4.870 5.200 3,704,000 18,505,420 4.9961 3.187 3.155 3.193 3.110 3.321 5,800,187 3.1905 -3.48%
2006-10-09 0 5.170 5.080 5.200 5.080 5.170 516,000 2,631,880 5.1005 3.302 3.244 3.321 3.244 3.302 808,017 3.2572 1.37%
2006-10-06 0 5.100 5.060 5.140 5.100 5.150 184,000 945,360 5.1378 3.257 3.231 3.282 3.257 3.289 288,130 3.2810 -0.39%
2006-10-05 0 5.120 5.120 5.150 5.090 5.150 82,000 419,420 5.1149 3.270 3.270 3.289 3.250 3.289 128,406 3.2664 0.59%
2006-10-04 0 5.090 5.090 5.140 5.090 5.140 120,000 613,660 5.1138 3.250 3.250 3.282 3.250 3.282 187,911 3.2657 0.00%
2006-10-03 0 5.090 5.040 5.100 4.990 5.090 154,000 771,760 5.0114 3.250 3.219 3.257 3.187 3.250 241,152 3.2003 1.80%
2006-09-29 0 5.000 5.000 5.100 4.980 5.000 884,000 4,417,860 4.9976 3.193 3.193 3.257 3.180 3.193 1,384,278 3.1915 0.00%
2006-09-28 0 5.000 5.000 5.040 4.960 5.030 980,000 4,899,920 4.9999 3.193 3.193 3.219 3.167 3.212 1,534,607 3.1929 0.20%
2006-09-27 0 4.990 4.950 4.990 4.900 5.000 322,000 1,598,020 4.9628 3.187 3.161 3.187 3.129 3.193 504,228 3.1692 1.84%
2006-09-26 0 4.900 4.900 4.950 4.830 4.960 156,000 765,360 4.9062 3.129 3.129 3.161 3.084 3.167 244,284 3.1331 -2.00%
2006-09-25 0 5.000 4.910 5.000 4.880 5.000 736,000 3,610,000 4.9049 3.193 3.136 3.193 3.116 3.193 1,152,521 3.1323 2.04%
2006-09-22 0 4.900 4.840 4.900 4.750 4.900 738,000 3,551,400 4.8122 3.129 3.091 3.129 3.033 3.129 1,155,653 3.0731 -1.01%
2006-09-21 0 4.950 4.880 4.950 4.850 4.990 348,000 1,719,220 4.9403 3.161 3.116 3.161 3.097 3.187 544,942 3.1549 1.02%
2006-09-20 0 4.900 4.900 4.940 4.880 5.000 716,000 3,514,060 4.9079 3.129 3.129 3.155 3.116 3.193 1,121,202 3.1342 0.00%
2006-09-19 0 4.900 4.900 4.930 4.900 4.990 584,000 2,875,400 4.9236 3.129 3.129 3.148 3.129 3.187 914,500 3.1442 -1.01%
2006-09-18 0 4.950 4.950 5.000 4.860 5.000 498,000 2,474,320 4.9685 3.161 3.161 3.193 3.104 3.193 779,831 3.1729 -1.00%
2006-09-15 0 5.000 4.950 5.000 4.900 5.050 358,000 1,778,200 4.9670 3.193 3.161 3.193 3.129 3.225 560,601 3.1720 0.00%
2006-09-14 0 5.000 5.000 5.020 4.930 5.030 972,000 4,839,860 4.9793 3.193 3.193 3.206 3.148 3.212 1,522,079 3.1798 -0.60%
2006-09-13 0 5.030 5.030 5.090 4.850 5.100 120,000 605,080 5.0423 3.212 3.212 3.250 3.097 3.257 187,911 3.2200 -0.40%
2006-09-12 0 5.050 5.050 5.100 4.970 5.070 592,000 2,987,240 5.0460 3.225 3.225 3.257 3.174 3.238 927,028 3.2224 1.00%
2006-09-11 0 5.000 5.000 5.030 5.000 5.070 436,000 2,191,400 5.0261 3.193 3.193 3.212 3.193 3.238 682,743 3.2097 -1.38%
2006-09-08 0 5.070 5.070 5.090 5.010 5.100 134,000 681,540 5.0861 3.238 3.238 3.250 3.199 3.257 209,834 3.2480 -0.59%
2006-09-07 0 5.100 5.100 5.110 5.010 5.110 517,000 2,634,640 5.0960 3.257 3.257 3.263 3.199 3.263 809,583 3.2543 -0.39%
2006-09-06 0 5.120 5.110 5.120 5.120 5.150 554,000 2,845,840 5.1369 3.270 3.263 3.270 3.270 3.289 867,523 3.2804 -0.19%
2006-09-05 0 5.130 5.120 5.160 5.120 5.160 934,000 4,803,920 5.1434 3.276 3.270 3.295 3.270 3.295 1,462,574 3.2846 0.20%
2006-09-04 0 5.120 5.120 5.160 5.100 5.150 1,304,000 6,671,460 5.1162 3.270 3.270 3.295 3.257 3.289 2,041,966 3.2672 0.00%
2006-09-01 0 5.120 5.100 5.120 5.060 5.120 1,190,000 6,084,300 5.1129 3.270 3.257 3.270 3.231 3.270 1,863,451 3.2651 -0.39%
2006-08-31 0 5.140 5.140 5.200 5.120 5.240 252,000 1,304,100 5.1750 3.282 3.282 3.321 3.270 3.346 394,613 3.3048 -1.15%
2006-08-30 0 5.200 5.150 5.200 5.110 5.200 1,296,000 6,726,060 5.1899 3.321 3.289 3.321 3.263 3.321 2,029,439 3.3142 1.76%
2006-08-29 0 5.110 5.110 5.160 5.100 5.300 370,000 1,914,360 5.1739 3.263 3.263 3.295 3.257 3.385 579,392 3.3041 -3.58%
2006-08-28 0 5.300 5.300 5.330 5.190 5.350 552,000 2,900,500 5.2545 3.385 3.385 3.404 3.314 3.417 864,391 3.3555 -1.49%
2006-08-25 0 5.380 5.380 5.440 5.360 5.470 980,000 5,290,780 5.3988 3.436 3.436 3.474 3.423 3.493 1,534,607 3.4476 0.00%
2006-08-24 0 5.380 5.360 5.430 5.270 5.450 374,000 2,010,840 5.3766 3.436 3.423 3.468 3.365 3.480 585,656 3.4335 2.09%
2006-08-23 0 5.270 5.200 5.270 5.200 5.270 130,000 679,040 5.2234 3.365 3.321 3.365 3.321 3.365 203,570 3.3357 0.38%
2006-08-22 0 5.250 5.130 5.250 5.110 5.290 180,000 933,100 5.1839 3.353 3.276 3.353 3.263 3.378 281,867 3.3104 1.16%
2006-08-21 0 5.190 5.070 5.190 5.010 5.200 440,000 2,249,220 5.1119 3.314 3.238 3.314 3.199 3.321 689,007 3.2644 0.19%
2006-08-18 0 5.180 5.180 5.200 5.150 5.230 202,000 1,049,360 5.1949 3.308 3.308 3.321 3.289 3.340 316,317 3.3174 -0.38%
2006-08-17 0 5.200 5.180 5.250 5.160 5.210 122,000 633,020 5.1887 3.321 3.308 3.353 3.295 3.327 191,043 3.3135 -0.95%
2006-08-16 0 5.250 5.170 5.250 5.140 5.250 434,000 2,255,360 5.1967 3.353 3.302 3.353 3.282 3.353 679,612 3.3186 0.96%
2006-08-15 0 5.200 5.170 5.240 5.160 5.250 200,000 1,042,840 5.2142 3.321 3.302 3.346 3.295 3.353 313,185 3.3298 -0.76%
2006-08-14 0 5.240 5.160 5.240 5.100 5.360 856,000 4,461,300 5.2118 3.346 3.295 3.346 3.257 3.423 1,340,432 3.3283 -0.19%
2006-08-11 0 5.250 5.250 5.300 5.200 5.360 166,000 880,260 5.3028 3.353 3.353 3.385 3.321 3.423 259,944 3.3864 -2.05%
2006-08-10 0 5.360 5.350 5.430 5.350 5.490 212,000 1,142,960 5.3913 3.423 3.417 3.468 3.417 3.506 331,976 3.4429 -2.37%
2006-08-09 0 5.490 5.490 5.500 5.380 5.500 494,000 2,690,000 5.4453 3.506 3.506 3.512 3.436 3.512 773,567 3.4774 2.04%
2006-08-08 0 5.380 5.380 5.430 5.150 5.580 919,000 5,026,600 5.4696 3.436 3.436 3.468 3.289 3.563 1,439,085 3.4929 5.49%
2006-08-07 0 5.100 5.100 5.150 4.750 5.200 1,490,000 7,664,680 5.1441 3.257 3.257 3.289 3.033 3.321 2,333,229 3.2850 0.00%
2006-08-04 0 5.100 5.100 5.140 5.080 5.270 1,090,000 5,596,720 5.1346 3.257 3.257 3.282 3.244 3.365 1,706,858 3.2790 -0.97%
2006-08-03 0 5.150 5.150 5.180 4.980 5.200 1,758,000 9,055,080 5.1508 3.289 3.289 3.308 3.180 3.321 2,752,896 3.2893 3.41%
2006-08-02 0 4.980 4.940 5.000 4.720 5.020 1,246,000 6,140,540 4.9282 3.180 3.155 3.193 3.014 3.206 1,951,143 3.1472 -0.80%
2006-08-01 0 5.020 4.990 5.020 4.900 5.070 2,073,000 10,362,510 4.9988 3.206 3.187 3.206 3.129 3.238 3,246,163 3.1922 2.66%
2006-07-31 0 4.890 4.890 4.920 4.700 4.970 4,256,000 20,846,820 4.8982 3.123 3.123 3.142 3.001 3.174 6,664,578 3.1280 4.94%
2006-07-28 0 4.660 4.650 4.700 4.360 4.740 1,808,000 8,267,260 4.5726 2.976 2.969 3.001 2.784 3.027 2,831,193 2.9201 8.12%
2006-07-27 0 4.310 4.290 4.350 4.300 4.390 352,000 1,519,900 4.3179 2.752 2.740 2.778 2.746 2.803 551,206 2.7574 0.00%
2006-07-26 0 4.310 4.310 4.330 4.310 4.350 450,000 1,943,920 4.3198 2.752 2.752 2.765 2.752 2.778 704,666 2.7586 0.23%
2006-07-25 0 4.300 4.270 4.300 4.150 4.350 430,000 1,848,840 4.2996 2.746 2.727 2.746 2.650 2.778 673,348 2.7457 3.37%
2006-07-24 0 4.160 4.160 4.200 4.150 4.250 406,000 1,706,500 4.2032 2.657 2.657 2.682 2.650 2.714 635,766 2.6842 -2.12%
2006-07-21 0 4.250 4.200 4.275 4.150 4.250 288,000 1,206,050 4.1877 2.714 2.682 2.730 2.650 2.714 450,986 2.6742 0.59%
2006-07-20 0 4.225 4.200 4.250 4.225 4.275 102,000 432,050 4.2358 2.698 2.682 2.714 2.698 2.730 159,724 2.7050 0.60%
2006-07-19 0 4.200 4.175 4.250 4.150 4.200 16,000 66,900 4.1813 2.682 2.666 2.714 2.650 2.682 25,055 2.6701 -0.59%
2006-07-18 0 4.225 4.200 4.275 4.225 4.225 24,000 101,400 4.2250 2.698 2.682 2.730 2.698 2.698 37,582 2.6981 -1.17%
2006-07-17 0 4.275 4.225 4.300 4.100 4.275 90,000 380,650 4.2294 2.730 2.698 2.746 2.618 2.730 140,933 2.7009 1.18%
2006-07-14 0 4.225 4.150 4.200 4.150 4.225 407,000 1,704,900 4.1889 2.698 2.650 2.682 2.650 2.698 637,332 2.6751 -0.59%
2006-07-13 0 4.250 4.125 4.300 4.150 4.350 584,000 2,464,400 4.2199 2.714 2.634 2.746 2.650 2.778 914,500 2.6948 -1.73%
2006-07-12 0 4.325 4.300 4.350 4.325 4.400 262,000 1,139,350 4.3487 2.762 2.746 2.778 2.762 2.810 410,272 2.7771 -1.70%
2006-07-11 0 4.400 4.400 4.475 4.375 4.500 80,000 352,000 4.4000 2.810 2.810 2.858 2.794 2.874 125,274 2.8098 0.57%
2006-07-10 0 4.375 4.350 4.375 4.350 4.475 420,000 1,853,600 4.4133 2.794 2.778 2.794 2.778 2.858 657,689 2.8184 -2.78%
2006-07-07 0 4.500 4.475 4.500 4.450 4.600 386,000 1,742,800 4.5150 2.874 2.858 2.874 2.842 2.938 604,447 2.8833 0.00%
2006-07-06 0 4.500 4.425 4.500 4.375 4.500 268,000 1,192,650 4.4502 2.874 2.826 2.874 2.794 2.874 419,668 2.8419 2.27%
2006-07-05 0 4.400 4.375 4.400 4.400 4.500 202,000 897,550 4.4433 2.810 2.794 2.810 2.810 2.874 316,317 2.8375 -2.22%
2006-07-04 0 4.500 4.450 4.500 4.400 4.500 1,250,000 5,580,450 4.4644 2.874 2.842 2.874 2.810 2.874 1,957,406 2.8509 2.27%
2006-07-03 0 4.400 4.400 4.450 4.375 4.450 880,000 3,878,250 4.4071 2.810 2.810 2.842 2.794 2.842 1,378,014 2.8144 0.00%
2006-06-30 0 4.400 4.350 4.400 4.350 4.400 340,000 1,494,500 4.3956 2.810 2.778 2.810 2.778 2.810 532,415 2.8070 0.57%
2006-06-29 0 4.375 4.325 4.400 4.250 4.425 192,000 828,800 4.3167 2.794 2.762 2.810 2.714 2.826 300,658 2.7566 1.16%
2006-06-28 0 4.325 4.300 4.325 4.250 4.325 64,000 276,550 4.3211 2.762 2.746 2.762 2.714 2.762 100,219 2.7595 -0.57%
2006-06-27 0 4.350 4.350 4.450 4.225 4.475 258,000 1,134,700 4.3981 2.778 2.778 2.842 2.698 2.858 404,009 2.8086 0.58%
2006-06-26 0 4.325 4.325 4.350 4.225 4.375 274,000 1,186,900 4.3318 2.762 2.762 2.778 2.698 2.794 429,064 2.7663 -1.70%
2006-06-23 0 4.400 4.250 4.400 4.250 4.400 44,000 190,800 4.3364 2.810 2.714 2.810 2.714 2.810 68,901 2.7692 4.14%
2006-06-22 0 4.225 4.150 4.225 4.175 4.325 490,000 2,100,350 4.2864 2.698 2.650 2.698 2.666 2.762 767,303 2.7373 0.60%
2006-06-21 0 4.200 4.200 4.250 4.000 4.350 358,000 1,518,950 4.2429 2.682 2.682 2.714 2.554 2.778 560,601 2.7095 -1.18%
2006-06-20 0 4.250 4.150 4.250 4.025 4.325 652,000 2,742,450 4.2062 2.714 2.650 2.714 2.570 2.762 1,020,983 2.6861 -2.30%
2006-06-19 0 4.350 4.350 4.500 4.325 4.500 796,900 3,546,838 4.4508 2.778 2.778 2.874 2.762 2.874 1,247,886 2.8423 1.16%
2006-06-16 0 4.300 4.300 4.375 4.300 4.500 676,000 2,956,750 4.3739 2.746 2.746 2.794 2.746 2.874 1,058,565 2.7932 0.00%
2006-06-15 0 4.300 4.150 4.300 4.125 4.300 74,000 312,600 4.2243 2.746 2.650 2.746 2.634 2.746 115,878 2.6977 3.61%
2006-06-14 0 4.150 4.150 4.175 3.900 4.150 272,000 1,098,100 4.0371 2.650 2.650 2.666 2.491 2.650 425,932 2.5781 -1.19%
2006-06-13 0 4.200 4.175 4.200 4.175 4.300 532,000 2,255,050 4.2388 2.682 2.666 2.682 2.666 2.746 833,072 2.7069 -4.55%
2006-06-12 0 4.400 4.350 4.400 4.275 4.400 174,000 758,150 4.3572 2.810 2.778 2.810 2.730 2.810 272,471 2.7825 1.15%
2006-06-09 0 4.350 4.350 4.375 4.225 4.350 612,000 2,635,850 4.3069 2.778 2.778 2.794 2.698 2.778 958,346 2.7504 -2.25%
2006-06-08 0 4.450 4.350 4.450 4.225 4.475 502,000 2,162,400 4.3076 2.842 2.778 2.842 2.698 2.858 786,094 2.7508 1.14%
2006-06-07 0 4.400 4.400 4.450 4.250 4.500 280,000 1,214,900 4.3389 2.810 2.810 2.842 2.714 2.874 438,459 2.7708 -1.68%
2006-06-06 0 4.475 4.400 4.475 4.400 4.475 172,000 764,300 4.4436 2.858 2.810 2.858 2.810 2.858 269,339 2.8377 -0.56%
2006-06-05 0 4.500 4.400 4.500 4.275 4.550 548,000 2,399,400 4.3785 2.874 2.810 2.874 2.730 2.906 858,127 2.7961 -1.10%
2006-06-02 0 4.550 4.550 4.650 4.500 4.675 348,000 1,603,700 4.6083 2.906 2.906 2.969 2.874 2.985 544,942 2.9429 -2.67%
2006-06-01 0 4.675 4.600 4.675 4.500 4.725 692,000 3,201,700 4.6267 2.985 2.938 2.985 2.874 3.017 1,083,620 2.9546 0.00%
2006-05-30 0 4.675 4.500 4.675 4.500 4.800 60,000 275,700 4.5950 2.985 2.874 2.985 2.874 3.065 93,956 2.9344 3.89%
2006-05-29 0 4.500 4.400 4.500 4.475 4.575 110,000 495,200 4.5018 2.874 2.810 2.874 2.858 2.922 172,252 2.8749 0.00%
2006-05-26 0 4.500 4.450 4.500 4.125 4.500 544,000 2,395,300 4.4031 2.874 2.842 2.874 2.634 2.874 851,863 2.8118 8.43%
2006-05-25 0 4.150 4.125 4.275 4.125 4.400 218,000 931,100 4.2711 2.650 2.634 2.730 2.634 2.810 341,372 2.7275 -4.05%
2006-05-24 0 4.325 4.325 4.375 4.200 4.400 168,000 711,450 4.2348 2.762 2.762 2.794 2.682 2.810 263,075 2.7044 0.58%
2006-05-23 0 4.300 4.275 4.300 4.200 4.450 1,146,000 4,943,850 4.3140 2.746 2.730 2.746 2.682 2.842 1,794,550 2.7549 -3.37%
2006-05-22 0 4.450 4.450 4.475 4.450 4.700 476,000 2,190,550 4.6020 2.842 2.842 2.858 2.842 3.001 745,380 2.9388 -5.82%
2006-05-19 0 4.725 4.700 4.750 4.600 4.775 302,000 1,433,600 4.7470 3.017 3.001 3.033 2.938 3.049 472,909 3.0314 0.53%
2006-05-18 0 4.700 4.675 4.700 4.675 4.800 720,000 3,389,150 4.7072 3.001 2.985 3.001 2.985 3.065 1,127,466 3.0060 -2.08%
2006-05-17 0 4.800 4.800 4.825 4.725 4.850 76,000 367,150 4.8309 3.065 3.065 3.081 3.017 3.097 119,010 3.0850 1.05%
2006-05-16 0 4.750 4.725 4.750 4.675 4.925 884,000 4,246,350 4.8036 3.033 3.017 3.033 2.985 3.145 1,384,278 3.0676 0.00%
2006-05-15 0 4.750 4.750 4.800 4.750 4.900 462,000 2,219,900 4.8050 3.033 3.033 3.065 3.033 3.129 723,457 3.0685 -3.20%
2006-05-12 0 4.975 4.975 5.000 4.950 5.100 316,000 1,584,550 5.0144 3.134 3.134 3.149 3.118 3.212 501,669 3.1586 -3.40%
2006-05-11 0 5.150 5.050 5.200 5.150 5.250 480,000 2,484,400 5.1758 3.244 3.181 3.275 3.244 3.307 762,029 3.2602 -0.96%
2006-05-10 0 5.200 5.100 5.250 4.800 5.200 1,166,000 5,919,750 5.0770 3.275 3.212 3.307 3.024 3.275 1,851,096 3.1980 5.05%
2006-05-09 0 4.950 4.950 5.000 4.950 5.150 576,000 2,879,150 4.9985 3.118 3.118 3.149 3.118 3.244 914,435 3.1486 -3.88%
2006-05-08 0 5.150 5.150 5.200 4.850 5.250 3,532,000 18,058,300 5.1128 3.244 3.244 3.275 3.055 3.307 5,607,264 3.2205 3.00%
2006-05-04 0 5.000 4.975 5.000 4.775 5.250 1,776,000 8,877,850 4.9988 3.149 3.134 3.149 3.008 3.307 2,819,508 3.1487 0.50%
2006-05-03 0 4.975 4.900 4.975 4.925 5.000 210,000 1,039,200 4.9486 3.134 3.086 3.134 3.102 3.149 333,388 3.1171 -0.50%
2006-05-02 0 5.000 5.000 5.050 4.850 5.050 1,474,000 7,350,650 4.9869 3.149 3.149 3.181 3.055 3.181 2,340,064 3.1412 1.01%
2006-04-28 0 4.950 4.875 4.950 4.700 4.950 1,246,000 6,039,400 4.8470 3.118 3.071 3.118 2.961 3.118 1,978,101 3.0531 -0.50%
2006-04-27 0 4.975 4.850 4.975 4.700 5.050 1,142,000 5,579,800 4.8860 3.134 3.055 3.134 2.961 3.181 1,812,994 3.0777 1.02%
2006-04-26 0 4.925 4.925 4.950 4.600 4.975 1,944,000 9,484,250 4.8787 3.102 3.102 3.118 2.898 3.134 3,086,218 3.0731 4.79%
2006-04-25 0 4.700 4.650 4.700 4.700 4.850 1,330,000 6,335,600 4.7636 2.961 2.929 2.961 2.961 3.055 2,111,456 3.0006 -3.59%
2006-04-24 0 4.875 4.825 4.875 4.750 4.900 334,000 1,611,050 4.8235 3.071 3.039 3.071 2.992 3.086 530,245 3.0383 -1.02%
2006-04-21 0 4.925 4.850 4.925 4.650 4.950 878,000 4,270,150 4.8635 3.102 3.055 3.102 2.929 3.118 1,393,878 3.0635 1.55%
2006-04-20 0 4.850 4.850 4.875 4.700 4.900 728,000 3,481,600 4.7824 3.055 3.055 3.071 2.961 3.086 1,155,744 3.0124 -0.51%
2006-04-19 0 4.875 4.825 4.900 4.550 4.875 5,418,000 25,726,450 4.7483 3.071 3.039 3.086 2.866 3.071 8,601,404 2.9910 8.33%
2006-04-18 0 4.500 4.500 4.525 4.350 4.550 2,896,000 12,793,550 4.4177 2.835 2.835 2.850 2.740 2.866 4,597,576 2.7827 2.86%
2006-04-13 0 4.375 4.350 4.425 4.100 4.400 1,810,000 7,788,700 4.3031 2.756 2.740 2.787 2.583 2.772 2,873,485 2.7105 5.42%
2006-04-12 0 4.150 4.150 4.175 4.150 4.225 1,794,000 7,512,900 4.1878 2.614 2.614 2.630 2.614 2.661 2,848,084 2.6379 -0.60%
2006-04-11 0 4.175 4.125 4.175 4.050 4.200 1,164,000 4,792,550 4.1173 2.630 2.598 2.630 2.551 2.646 1,847,921 2.5935 3.09%
2006-04-10 0 4.050 4.050 4.075 3.925 4.100 1,886,000 7,615,200 4.0378 2.551 2.551 2.567 2.472 2.583 2,994,139 2.5434 4.52%
2006-04-07 0 3.875 3.875 3.900 3.875 3.950 1,108,000 4,320,350 3.8992 2.441 2.441 2.457 2.441 2.488 1,759,017 2.4561 -1.90%
2006-04-06 0 3.950 3.950 3.975 3.925 4.100 1,498,000 5,997,700 4.0038 2.488 2.488 2.504 2.472 2.583 2,378,166 2.5220 -1.86%
2006-04-04 0 4.025 4.025 4.050 4.025 4.125 774,000 3,146,600 4.0654 2.535 2.535 2.551 2.535 2.598 1,228,772 2.5608 -2.42%
2006-04-03 0 4.125 4.125 4.150 4.000 4.175 2,748,000 11,310,350 4.1158 2.598 2.598 2.614 2.520 2.630 4,362,617 2.5926 0.00%
2006-03-31 0 4.125 4.050 4.125 4.000 4.225 1,272,000 5,243,100 4.1219 2.598 2.551 2.598 2.520 2.661 2,019,377 2.5964 -2.37%
2006-03-30 0 4.225 4.175 4.225 4.000 4.225 2,496,000 10,276,200 4.1171 2.661 2.630 2.661 2.520 2.661 3,962,551 2.5933 5.62%
2006-03-29 0 4.000 3.975 4.000 3.975 4.025 958,000 3,827,500 3.9953 2.520 2.504 2.520 2.504 2.535 1,520,883 2.5166 1.27%
2006-03-28 0 3.950 3.950 3.975 3.900 3.975 1,104,000 4,339,700 3.9309 2.488 2.488 2.504 2.457 2.504 1,752,667 2.4761 1.28%
2006-03-27 0 3.900 3.875 3.900 3.800 3.900 1,280,000 4,957,600 3.8731 2.457 2.441 2.457 2.394 2.457 2,032,078 2.4397 1.96%
2006-03-24 0 3.825 3.775 3.850 3.750 3.850 1,676,000 6,380,350 3.8069 2.409 2.378 2.425 2.362 2.425 2,660,752 2.3980 0.66%
2006-03-23 0 3.800 3.750 3.825 3.700 3.825 102,000 388,650 3.8103 2.394 2.362 2.409 2.331 2.409 161,931 2.4001 -0.65%
2006-03-22 0 3.825 3.800 3.825 3.800 3.850 430,000 1,643,650 3.8224 2.409 2.394 2.409 2.394 2.425 682,651 2.4077 0.66%
2006-03-21 0 3.800 3.800 3.825 3.700 3.825 270,000 1,027,150 3.8043 2.394 2.394 2.409 2.331 2.409 428,641 2.3963 0.00%
2006-03-20 0 3.800 3.800 3.825 3.700 3.825 902,000 3,426,050 3.7983 2.394 2.394 2.409 2.331 2.409 1,431,980 2.3925 -1.30%
2006-03-17 0 3.850 3.850 3.875 3.700 3.875 1,252,000 4,734,350 3.7814 2.425 2.425 2.441 2.331 2.441 1,987,626 2.3819 2.67%
2006-03-16 0 3.750 3.700 3.775 3.650 3.750 696,000 2,568,550 3.6904 2.362 2.331 2.378 2.299 2.362 1,104,942 2.3246 2.74%
2006-03-15 0 3.650 3.650 3.700 3.400 3.725 1,676,000 6,109,650 3.6454 2.299 2.299 2.331 2.142 2.346 2,660,752 2.2962 0.00%
2006-03-14 1 - - - - - 0 0 - 2.299 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 2.299 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 2.299 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 2.299 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 2.299 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 2.299 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 2.299 - - - - 0 - 0.00%
2006-03-03 0 3.650 3.650 3.700 3.600 3.700 588,000 2,130,300 3.6230 2.299 2.299 2.331 2.268 2.331 933,486 2.2821 0.00%
2006-03-02 0 3.650 3.650 3.725 3.650 3.750 1,002,000 3,710,500 3.7031 2.299 2.299 2.346 2.299 2.362 1,590,736 2.3326 -1.35%
2006-03-01 0 3.700 3.700 3.725 3.600 3.725 456,000 1,675,750 3.6749 2.331 2.331 2.346 2.268 2.346 723,928 2.3148 2.78%
2006-02-28 0 3.600 3.600 3.650 3.575 3.625 100,000 360,900 3.6090 2.268 2.268 2.299 2.252 2.283 158,756 2.2733 0.70%
2006-02-27 0 3.575 3.575 3.625 3.575 3.700 438,000 1,587,550 3.6245 2.252 2.252 2.283 2.252 2.331 695,352 2.2831 -3.38%
2006-02-24 0 3.700 3.675 3.700 3.650 3.775 344,000 1,273,150 3.7010 2.331 2.315 2.331 2.299 2.378 546,121 2.3313 -1.33%
2006-02-23 0 3.750 3.700 3.750 3.700 3.775 160,000 598,850 3.7428 2.362 2.331 2.362 2.331 2.378 254,010 2.3576 -0.66%
2006-02-22 0 3.775 3.775 3.800 3.725 3.800 128,000 481,850 3.7645 2.378 2.378 2.394 2.346 2.394 203,208 2.3712 -0.66%
2006-02-21 0 3.800 3.775 3.800 3.750 3.850 220,000 834,000 3.7909 2.394 2.378 2.394 2.362 2.425 349,263 2.3879 0.00%
2006-02-20 0 3.800 3.800 3.825 3.700 3.900 200,000 762,300 3.8115 2.394 2.394 2.409 2.331 2.457 317,512 2.4009 -1.94%
2006-02-17 0 3.875 3.800 3.875 3.750 3.875 212,000 811,800 3.8292 2.441 2.394 2.441 2.362 2.441 336,563 2.4120 0.00%
2006-02-16 0 3.875 3.850 3.900 3.825 3.950 231,933 899,194 3.8770 2.441 2.425 2.457 2.409 2.488 368,208 2.4421 -1.90%
2006-02-15 0 3.950 3.900 3.950 3.900 4.050 1,980,000 7,850,100 3.9647 2.488 2.457 2.488 2.457 2.551 3,143,370 2.4974 0.00%
2006-02-14 0 3.950 3.875 3.950 3.750 3.950 1,407,000 5,400,850 3.8386 2.488 2.441 2.488 2.362 2.488 2,233,698 2.4179 3.95%
2006-02-13 0 3.800 3.725 3.800 3.625 3.850 1,500,000 5,611,400 3.7409 2.394 2.346 2.394 2.283 2.425 2,381,341 2.3564 1.33%
2006-02-10 0 3.750 3.750 3.800 3.725 3.800 1,230,000 4,634,800 3.7681 2.362 2.362 2.394 2.346 2.394 1,952,700 2.3735 -2.60%
2006-02-09 0 3.850 3.775 3.850 3.750 3.950 1,452,000 5,576,010 3.8402 2.425 2.378 2.425 2.362 2.488 2,305,138 2.4189 -1.91%
2006-02-08 0 3.925 3.900 3.950 3.750 3.925 1,744,000 6,707,600 3.8461 2.472 2.457 2.488 2.362 2.472 2,768,706 2.4226 1.95%
2006-02-07 0 3.850 3.850 3.950 3.800 3.975 1,144,000 4,451,250 3.8910 2.425 2.425 2.488 2.394 2.504 1,816,169 2.4509 -2.53%
2006-02-06 0 3.950 3.925 3.950 3.700 3.950 1,823,618 7,099,518 3.8931 2.488 2.472 2.488 2.331 2.488 2,895,104 2.4522 5.33%
2006-02-03 0 3.750 3.750 3.775 3.700 3.800 1,292,000 4,843,800 3.7491 2.362 2.362 2.378 2.331 2.394 2,051,128 2.3615 -3.23%
2006-02-02 0 3.875 3.850 3.875 3.550 3.900 4,256,000 15,913,600 3.7391 2.441 2.425 2.441 2.236 2.457 6,756,658 2.3552 9.93%
2006-02-01 0 3.525 3.525 3.575 3.400 3.550 2,786,000 9,662,100 3.4681 2.220 2.220 2.252 2.142 2.236 4,422,944 2.1845 4.44%
2006-01-27 0 3.375 3.375 3.400 3.300 3.400 1,474,000 4,921,850 3.3391 2.126 2.126 2.142 2.079 2.142 2,340,064 2.1033 -0.74%
2006-01-26 0 3.400 3.375 3.425 3.350 3.450 2,012,000 6,860,050 3.4096 2.142 2.126 2.157 2.110 2.173 3,194,172 2.1477 -0.73%
2006-01-25 0 3.425 3.425 3.450 3.375 3.500 2,020,000 6,920,800 3.4261 2.157 2.157 2.173 2.126 2.205 3,206,873 2.1581 0.74%
2006-01-24 0 3.400 3.375 3.400 3.375 3.450 624,000 2,125,350 3.4060 2.142 2.126 2.142 2.126 2.173 990,638 2.1454 -1.45%
2006-01-23 0 3.450 3.425 3.450 3.350 3.475 1,044,000 3,570,400 3.4199 2.173 2.157 2.173 2.110 2.189 1,657,413 2.1542 0.73%
2006-01-20 0 3.425 3.425 3.475 3.375 3.600 1,100,000 3,823,400 3.4758 2.157 2.157 2.189 2.126 2.268 1,746,317 2.1894 -2.14%
2006-01-19 0 3.500 3.475 3.500 3.325 3.575 3,954,000 13,642,900 3.4504 2.205 2.189 2.205 2.094 2.252 6,277,215 2.1734 9.37%
2006-01-18 0 3.200 3.200 3.275 3.175 3.325 612,000 1,983,050 3.2403 2.016 2.016 2.063 2.000 2.094 971,587 2.0410 -2.29%
2006-01-17 0 3.275 3.200 3.275 3.150 3.300 1,598,000 5,175,650 3.2388 2.063 2.016 2.063 1.984 2.079 2,536,922 2.0401 0.00%
2006-01-16 0 3.275 3.275 3.350 3.225 3.375 1,874,000 6,234,800 3.3270 2.063 2.063 2.110 2.031 2.126 2,975,089 2.0957 -1.50%
2006-01-13 0 3.325 3.300 3.350 3.300 3.400 3,604,000 12,006,900 3.3315 2.094 2.079 2.110 2.079 2.142 5,721,569 2.0985 -1.48%
2006-01-12 0 3.375 3.350 3.375 3.125 3.375 9,108,000 28,974,100 3.1812 2.126 2.110 2.126 1.968 2.126 14,459,503 2.0038 8.00%
2006-01-11 0 3.125 3.125 3.150 3.100 3.125 300,000 932,900 3.1097 1.968 1.968 1.984 1.953 1.968 476,268 1.9588 0.00%
2006-01-10 0 3.125 3.125 3.150 3.100 3.200 1,156,000 3,608,150 3.1212 1.968 1.968 1.984 1.953 2.016 1,835,220 1.9661 1.63%
2006-01-09 0 3.075 3.075 3.100 3.050 3.125 1,358,000 4,202,450 3.0946 1.937 1.937 1.953 1.921 1.968 2,155,907 1.9493 0.00%
2006-01-06 0 3.075 3.075 3.100 3.025 3.100 492,000 1,509,000 3.0671 1.937 1.937 1.953 1.905 1.953 781,080 1.9319 1.65%
2006-01-05 0 3.025 3.025 3.050 3.000 3.125 916,000 2,811,500 3.0693 1.905 1.905 1.921 1.890 1.968 1,454,206 1.9334 -2.42%
2006-01-04 0 3.100 3.100 3.150 3.075 3.100 1,058,000 3,276,700 3.0971 1.953 1.953 1.984 1.937 1.953 1,679,639 1.9508 0.81%
2006-01-03 0 3.075 3.050 3.100 3.075 3.150 218,000 680,800 3.1229 1.937 1.921 1.953 1.937 1.984 346,088 1.9671 -2.38%
2005-12-30 0 3.150 3.150 3.175 3.100 3.200 2,218,000 7,018,400 3.1643 1.984 1.984 2.000 1.953 2.016 3,521,210 1.9932 0.80%
2005-12-29 0 3.125 3.050 3.125 3.000 3.125 354,000 1,090,300 3.0799 1.968 1.921 1.968 1.890 1.968 561,996 1.9400 4.17%
2005-12-28 0 3.000 3.000 3.100 3.000 3.150 60,000 187,500 3.1250 1.890 1.890 1.953 1.890 1.984 95,254 1.9684 -4.00%
2005-12-23 0 3.125 3.000 3.125 3.000 3.125 124,000 376,750 3.0383 1.968 1.890 1.968 1.890 1.968 196,858 1.9138 4.17%
2005-12-22 0 3.000 2.975 3.025 2.975 3.000 152,000 456,750 3.0049 1.890 1.874 1.905 1.874 1.890 241,309 1.8928 0.00%
2005-12-21 0 3.000 2.975 3.025 2.975 3.000 36,000 107,400 2.9833 1.890 1.874 1.905 1.874 1.890 57,152 1.8792 0.00%
2005-12-20 0 3.000 2.925 3.075 2.950 3.000 336,000 995,200 2.9619 1.890 1.842 1.937 1.858 1.890 533,420 1.8657 0.00%
2005-12-19 0 3.000 3.000 3.050 2.950 3.025 176,000 526,550 2.9918 1.890 1.890 1.921 1.858 1.905 279,411 1.8845 0.00%
2005-12-16 0 3.000 2.975 3.000 3.000 3.175 1,455,000 4,398,050 3.0227 1.890 1.874 1.890 1.890 2.000 2,309,901 1.9040 -3.23%
2005-12-15 0 3.100 3.100 3.125 3.075 3.125 44,000 136,400 3.1000 1.953 1.953 1.968 1.937 1.968 69,853 1.9527 -1.59%
2005-12-14 0 3.150 3.125 3.150 3.175 3.175 172,000 546,000 3.1744 1.984 1.968 1.984 2.000 2.000 273,060 1.9996 -1.56%
2005-12-13 0 3.200 3.075 3.200 3.100 3.200 558,000 1,753,450 3.1424 2.016 1.937 2.016 1.953 2.016 885,859 1.9794 0.79%
2005-12-12 0 3.175 3.150 3.175 3.150 3.300 1,248,000 4,018,100 3.2196 2.000 1.984 2.000 1.984 2.079 1,981,276 2.0280 -0.78%
2005-12-09 0 3.200 3.175 3.200 3.125 3.250 582,000 1,862,700 3.2005 2.016 2.000 2.016 1.968 2.047 923,960 2.0160 1.59%
2005-12-08 0 3.150 3.150 3.225 3.125 3.150 104,000 327,350 3.1476 1.984 1.984 2.031 1.968 1.984 165,106 1.9827 -3.08%
2005-12-07 0 3.250 3.225 3.250 3.100 3.250 58,000 185,400 3.1966 2.047 2.031 2.047 1.953 2.047 92,079 2.0135 0.00%
2005-12-06 0 3.250 3.225 3.300 3.150 3.250 544,000 1,740,250 3.1990 2.047 2.031 2.079 1.984 2.047 863,633 2.0150 0.00%
2005-12-05 0 3.250 3.225 3.275 3.250 3.325 316,000 1,030,000 3.2595 2.047 2.031 2.063 2.047 2.094 501,669 2.0531 -2.26%
2005-12-02 0 3.325 3.300 3.350 3.275 3.325 120,000 394,750 3.2896 2.094 2.079 2.110 2.063 2.094 190,507 2.0721 0.76%
2005-12-01 0 3.300 3.275 3.325 3.250 3.300 194,000 638,850 3.2930 2.079 2.063 2.094 2.047 2.079 307,987 2.0743 0.00%
2005-11-30 0 3.300 3.300 3.350 3.275 3.300 254,000 835,950 3.2911 2.079 2.079 2.110 2.063 2.079 403,240 2.0731 -1.49%
2005-11-29 0 3.350 3.325 3.350 3.325 3.350 116,000 386,400 3.3310 2.110 2.094 2.110 2.094 2.110 184,157 2.0982 0.00%
2005-11-28 0 3.350 3.350 3.375 3.350 3.400 140,000 470,550 3.3611 2.110 2.110 2.126 2.110 2.142 222,258 2.1171 -1.47%
2005-11-25 0 3.400 3.375 3.425 3.350 3.400 494,000 1,672,550 3.3857 2.142 2.126 2.157 2.110 2.142 784,255 2.1327 -0.73%
2005-11-24 0 3.425 3.375 3.425 3.350 3.475 1,036,000 3,537,850 3.4149 2.157 2.126 2.157 2.110 2.189 1,644,713 2.1510 1.48%
2005-11-23 0 3.375 3.325 3.400 3.200 3.375 828,000 2,720,900 3.2861 2.126 2.094 2.142 2.016 2.126 1,314,500 2.0699 5.47%
2005-11-22 0 3.200 3.200 3.225 3.175 3.225 234,000 749,750 3.2041 2.016 2.016 2.031 2.000 2.031 371,489 2.0182 0.00%
2005-11-21 0 3.200 3.175 3.200 3.175 3.200 108,000 345,300 3.1972 2.016 2.000 2.016 2.000 2.016 171,457 2.0139 1.59%
2005-11-18 0 3.150 3.150 3.175 3.100 3.175 348,000 1,095,400 3.1477 1.984 1.984 2.000 1.953 2.000 552,471 1.9827 -2.33%
2005-11-17 0 3.225 3.200 3.225 3.175 3.225 198,000 633,400 3.1990 2.031 2.016 2.031 2.000 2.031 314,337 2.0150 1.57%
2005-11-16 0 3.175 3.150 3.200 3.025 3.225 318,000 1,014,200 3.1893 2.000 1.984 2.016 1.905 2.031 504,844 2.0089 -0.78%
2005-11-15 0 3.200 3.200 3.250 3.200 3.200 114,000 364,800 3.2000 2.016 2.016 2.047 2.016 2.016 180,982 2.0157 0.00%
2005-11-14 0 3.200 3.175 3.200 3.175 3.250 156,000 499,950 3.2048 2.016 2.000 2.016 2.000 2.047 247,659 2.0187 -2.29%
2005-11-11 0 3.275 3.275 3.300 3.200 3.275 840,000 2,710,100 3.2263 2.063 2.063 2.079 2.016 2.063 1,333,551 2.0322 1.55%
2005-11-10 0 3.225 3.200 3.250 3.200 3.250 4,046,000 12,947,950 3.2002 2.031 2.016 2.047 2.016 2.047 6,423,271 2.0158 0.78%
2005-11-09 0 3.200 3.175 3.200 3.150 3.200 264,000 832,700 3.1542 2.016 2.000 2.016 1.984 2.016 419,116 1.9868 1.59%
2005-11-08 0 3.150 3.150 3.200 3.100 3.150 444,000 1,389,150 3.1287 1.984 1.984 2.016 1.953 1.984 704,877 1.9708 0.00%
2005-11-07 0 3.150 3.125 3.150 3.150 3.275 440,000 1,395,600 3.1718 1.984 1.968 1.984 1.984 2.063 698,527 1.9979 -3.08%
2005-11-04 0 3.250 3.200 3.275 3.175 3.275 578,000 1,859,600 3.2173 2.047 2.016 2.063 2.000 2.063 917,610 2.0266 1.56%
2005-11-03 0 3.200 3.175 3.225 3.150 3.350 2,462,000 7,911,550 3.2135 2.016 2.000 2.031 1.984 2.110 3,908,574 2.0242 -5.19%
2005-11-02 0 3.375 3.375 3.400 3.325 3.450 458,000 1,545,850 3.3752 2.126 2.126 2.142 2.094 2.173 727,103 2.1260 -3.57%
2005-11-01 0 3.500 3.450 3.525 3.400 3.525 1,180,000 4,065,150 3.4450 2.205 2.173 2.220 2.142 2.220 1,873,322 2.1700 2.94%
2005-10-31 0 3.400 3.350 3.425 3.275 3.425 742,000 2,466,450 3.3241 2.142 2.110 2.157 2.063 2.157 1,177,970 2.0938 3.82%
2005-10-28 0 3.275 3.250 3.275 3.275 3.400 578,000 1,927,350 3.3345 2.063 2.047 2.063 2.063 2.142 917,610 2.1004 -5.07%
2005-10-27 0 3.450 3.400 3.450 3.400 3.525 724,000 2,506,200 3.4616 2.173 2.142 2.173 2.142 2.220 1,149,394 2.1805 -1.43%
2005-10-26 0 3.500 3.475 3.500 3.450 3.525 542,000 1,890,300 3.4876 2.205 2.189 2.205 2.173 2.220 860,458 2.1969 0.72%
2005-10-25 0 3.475 3.450 3.475 3.450 3.650 854,000 3,011,850 3.5268 2.189 2.173 2.189 2.173 2.299 1,355,777 2.2215 -2.11%
2005-10-24 0 3.550 3.550 3.600 3.550 3.600 1,070,000 3,815,450 3.5658 2.236 2.236 2.268 2.236 2.268 1,698,690 2.2461 0.71%
2005-10-21 0 3.525 3.525 3.550 3.400 3.525 1,640,000 5,728,050 3.4927 2.220 2.220 2.236 2.142 2.220 2,603,600 2.2001 0.71%
2005-10-20 0 3.500 3.475 3.500 3.350 3.500 300,000 1,047,200 3.4907 2.205 2.189 2.205 2.110 2.205 476,268 2.1988 1.45%
2005-10-19 0 3.450 3.450 3.475 3.425 3.500 98,000 338,700 3.4561 2.173 2.173 2.189 2.157 2.205 155,581 2.1770 -1.43%
2005-10-18 0 3.500 3.500 3.525 3.375 3.500 626,000 2,181,000 3.4840 2.205 2.205 2.220 2.126 2.205 993,813 2.1946 4.48%
2005-10-17 0 3.350 3.350 3.400 3.325 3.375 478,000 1,604,000 3.3556 2.110 2.110 2.142 2.094 2.126 758,854 2.1137 0.00%
2005-10-14 0 3.350 3.350 3.375 3.200 3.375 1,838,000 6,101,550 3.3197 2.110 2.110 2.126 2.016 2.126 2,917,937 2.0910 2.29%
2005-10-13 0 3.275 3.275 3.300 3.250 3.300 496,000 1,631,850 3.2900 2.063 2.063 2.079 2.047 2.079 787,430 2.0724 -0.76%
2005-10-12 0 3.300 3.250 3.300 3.250 3.325 708,000 2,331,300 3.2928 2.079 2.047 2.079 2.047 2.094 1,123,993 2.0741 0.00%
2005-10-10 0 3.300 3.275 3.300 3.250 3.350 444,000 1,460,200 3.2887 2.079 2.063 2.079 2.047 2.110 704,877 2.0716 -1.49%
2005-10-07 0 3.350 3.350 3.375 3.250 3.350 232,000 772,550 3.3300 2.110 2.110 2.126 2.047 2.110 368,314 2.0975 3.08%
2005-10-06 0 3.250 3.250 3.300 3.250 3.375 1,668,000 5,481,550 3.2863 2.047 2.047 2.079 2.047 2.126 2,648,051 2.0700 -2.99%
2005-10-05 0 3.350 3.350 3.375 3.300 3.400 288,000 958,100 3.3267 2.110 2.110 2.126 2.079 2.142 457,217 2.0955 -3.60%
2005-10-04 0 3.475 3.400 3.475 3.325 3.475 272,000 921,000 3.3860 2.189 2.142 2.189 2.094 2.189 431,817 2.1329 2.21%
2005-10-03 0 3.400 3.325 3.400 3.325 3.400 308,000 1,037,150 3.3674 2.142 2.094 2.142 2.094 2.142 488,969 2.1211 0.74%
2005-09-30 0 3.375 3.400 3.425 3.300 3.475 1,488,000 5,033,850 3.3830 2.126 2.142 2.157 2.079 2.189 2,362,290 2.1309 -1.46%
2005-09-29 0 3.425 3.400 3.425 3.300 3.450 1,216,000 4,127,550 3.3944 2.157 2.142 2.157 2.079 2.173 1,930,474 2.1381 2.24%
2005-09-28 0 3.350 3.325 3.350 3.350 3.500 202,000 682,350 3.3780 2.110 2.094 2.110 2.110 2.205 320,687 2.1278 -1.47%
2005-09-27 0 3.400 3.400 3.450 3.400 3.425 268,000 914,900 3.4138 2.142 2.142 2.173 2.142 2.157 425,466 2.1503 0.00%
2005-09-26 0 3.400 3.350 3.450 3.250 3.425 1,134,000 3,785,100 3.3378 2.142 2.110 2.173 2.047 2.157 1,800,294 2.1025 0.74%
2005-09-23 0 3.375 3.375 3.400 3.350 3.450 1,132,000 3,835,700 3.3884 2.126 2.126 2.142 2.110 2.173 1,797,119 2.1344 -2.17%
2005-09-22 0 3.450 3.450 3.475 3.350 3.550 1,406,000 4,863,350 3.4590 2.173 2.173 2.189 2.110 2.236 2,232,110 2.1788 -4.17%
2005-09-21 0 3.600 3.550 3.600 3.350 3.700 1,112,000 3,974,100 3.5738 2.268 2.236 2.268 2.110 2.331 1,765,367 2.2511 -2.70%
2005-09-20 0 3.700 3.675 3.700 3.700 3.750 1,908,000 7,069,250 3.7051 2.331 2.315 2.331 2.331 2.362 3,029,066 2.3338 -0.67%
2005-09-16 0 3.725 3.725 3.750 3.675 3.775 390,000 1,438,550 3.6886 2.346 2.346 2.362 2.315 2.378 619,149 2.3234 -0.67%
2005-09-15 0 3.750 3.725 3.750 3.675 3.775 322,000 1,193,550 3.7067 2.362 2.346 2.362 2.315 2.378 511,195 2.3348 1.35%
2005-09-14 0 3.700 3.700 3.725 3.700 3.750 868,000 3,216,900 3.7061 2.331 2.331 2.346 2.331 2.362 1,378,003 2.3345 -0.67%
2005-09-13 0 3.725 3.725 3.750 3.700 3.750 780,000 2,897,600 3.7149 2.346 2.346 2.362 2.331 2.362 1,238,297 2.3400 0.00%
2005-09-12 0 3.725 3.700 3.750 3.700 3.800 1,151,500 4,281,638 3.7183 2.346 2.331 2.362 2.331 2.394 1,828,076 2.3422 -1.97%
2005-09-09 0 3.800 3.725 3.800 3.725 3.800 304,000 1,140,400 3.7513 2.394 2.346 2.394 2.346 2.394 482,618 2.3629 1.33%
2005-09-08 0 3.750 3.725 3.775 3.700 3.875 1,110,000 4,175,800 3.7620 2.362 2.346 2.378 2.331 2.441 1,762,192 2.3697 -2.60%
2005-09-07 0 3.850 3.850 3.875 3.825 3.875 836,000 3,226,100 3.8590 2.425 2.425 2.441 2.409 2.441 1,327,201 2.4308 -0.65%
2005-09-06 0 3.875 3.850 3.875 3.800 3.875 1,931,500 7,388,288 3.8252 2.441 2.425 2.441 2.394 2.441 3,066,373 2.4095 1.97%
2005-09-05 0 3.800 3.750 3.800 3.700 3.900 3,338,000 12,699,100 3.8044 2.394 2.362 2.394 2.331 2.457 5,299,278 2.3964 2.70%
2005-09-02 0 3.700 3.675 3.700 3.500 3.700 3,464,000 12,512,500 3.6122 2.331 2.315 2.331 2.205 2.331 5,499,310 2.2753 4.96%
2005-09-01 0 3.525 3.500 3.550 3.475 3.525 1,210,000 4,234,250 3.4994 2.220 2.205 2.236 2.189 2.220 1,920,948 2.2042 1.44%
2005-08-31 0 3.475 3.450 3.475 3.400 3.550 1,316,000 4,564,600 3.4685 2.189 2.173 2.189 2.142 2.236 2,089,230 2.1848 0.72%
2005-08-30 0 3.450 3.425 3.450 3.400 3.450 176,000 602,750 3.4247 2.173 2.157 2.173 2.142 2.173 279,411 2.1572 0.00%
2005-08-29 0 3.450 3.450 3.475 3.425 3.500 414,000 1,436,350 3.4694 2.173 2.173 2.189 2.157 2.205 657,250 2.1854 -0.72%
2005-08-26 0 3.475 3.450 3.475 3.325 3.550 1,000,000 3,460,450 3.4605 2.189 2.173 2.189 2.094 2.236 1,587,561 2.1797 2.21%
2005-08-25 0 3.400 3.350 3.400 3.350 3.425 400,000 1,350,900 3.3773 2.142 2.110 2.142 2.110 2.157 635,024 2.1273 0.74%
2005-08-24 0 3.375 3.350 3.375 3.350 3.450 454,000 1,535,350 3.3818 2.126 2.110 2.126 2.110 2.173 720,753 2.1302 -0.74%
2005-08-23 0 3.400 3.400 3.450 3.375 3.525 554,000 1,914,700 3.4561 2.142 2.142 2.173 2.126 2.220 879,509 2.1770 0.00%
2005-08-22 0 3.400 3.400 3.450 3.350 3.400 212,000 720,300 3.3976 2.142 2.142 2.173 2.110 2.142 336,563 2.1402 1.49%
2005-08-19 0 3.350 3.350 3.400 3.325 3.425 1,037,800 3,493,700 3.3664 2.110 2.110 2.142 2.094 2.157 1,647,570 2.1205 0.00%
2005-08-18 0 3.350 3.325 3.375 3.300 3.500 2,082,000 7,059,750 3.3909 2.110 2.094 2.126 2.079 2.205 3,305,301 2.1359 -4.96%
2005-08-17 0 3.525 3.500 3.525 3.325 3.525 1,988,000 6,867,300 3.4544 2.220 2.205 2.220 2.094 2.220 3,156,071 2.1759 3.68%
2005-08-16 0 3.400 3.350 3.400 3.325 3.400 1,938,194 6,540,790 3.3747 2.142 2.110 2.142 2.094 2.142 3,077,001 2.1257 3.03%
2005-08-15 0 3.300 3.275 3.300 3.300 3.500 2,782,000 9,369,450 3.3679 2.079 2.063 2.079 2.079 2.205 4,416,594 2.1214 1.54%
2005-08-12 0 3.250 3.225 3.275 3.150 3.250 1,258,000 4,030,450 3.2039 2.047 2.031 2.063 1.984 2.047 1,997,151 2.0181 3.17%
2005-08-11 0 3.150 3.125 3.150 3.125 3.225 1,640,000 5,221,150 3.1836 1.984 1.968 1.984 1.968 2.031 2,603,600 2.0054 -0.79%
2005-08-10 0 3.175 3.150 3.175 3.100 3.175 1,102,000 3,474,950 3.1533 2.000 1.984 2.000 1.953 2.000 1,749,492 1.9863 2.42%
2005-08-09 0 3.100 3.100 3.150 3.100 3.200 890,000 2,816,450 3.1646 1.953 1.953 1.984 1.953 2.016 1,412,929 1.9933 -2.36%
2005-08-08 0 3.175 3.175 3.200 3.150 3.200 386,000 1,225,950 3.1760 2.000 2.000 2.016 1.984 2.016 612,798 2.0006 -1.55%
2005-08-05 0 3.225 3.200 3.225 3.150 3.225 536,000 1,713,950 3.1977 2.031 2.016 2.031 1.984 2.031 850,933 2.0142 0.78%
2005-08-04 0 3.200 3.200 3.225 3.100 3.200 1,322,000 4,178,800 3.1610 2.016 2.016 2.031 1.953 2.016 2,098,755 1.9911 0.00%
2005-08-03 0 3.200 3.175 3.225 3.200 3.250 270,000 864,550 3.2020 2.016 2.000 2.031 2.016 2.047 428,641 2.0170 -1.54%
2005-08-02 0 3.250 3.225 3.250 3.175 3.250 572,000 1,835,950 3.2097 2.047 2.031 2.047 2.000 2.047 908,085 2.0218 1.56%
2005-08-01 0 3.200 3.200 3.225 3.175 3.250 1,380,000 4,426,700 3.2078 2.016 2.016 2.031 2.000 2.047 2,190,834 2.0206 -0.78%
2005-07-29 0 3.225 3.225 3.250 3.025 3.250 2,466,000 7,757,250 3.1457 2.031 2.031 2.047 1.905 2.047 3,914,925 1.9815 5.74%
2005-07-28 0 3.050 3.050 3.075 3.050 3.075 632,000 1,934,650 3.0612 1.921 1.921 1.937 1.921 1.937 1,003,338 1.9282 -0.81%
2005-07-27 0 3.075 3.075 3.100 3.000 3.075 984,000 2,984,650 3.0332 1.937 1.937 1.953 1.890 1.937 1,562,160 1.9106 1.65%
2005-07-26 0 3.025 3.025 3.050 3.025 3.100 1,474,000 4,520,600 3.0669 1.905 1.905 1.921 1.905 1.953 2,340,064 1.9318 0.00%
2005-07-25 0 3.025 3.025 3.050 3.000 3.075 570,000 1,726,900 3.0296 1.905 1.905 1.921 1.890 1.937 904,910 1.9084 -1.63%
2005-07-22 0 3.075 3.050 3.075 3.025 3.075 1,364,000 4,179,750 3.0643 1.937 1.921 1.937 1.905 1.937 2,165,433 1.9302 0.82%
2005-07-21 0 3.050 3.050 3.075 3.025 3.050 790,000 2,396,650 3.0337 1.921 1.921 1.937 1.905 1.921 1,254,173 1.9109 -0.81%
2005-07-20 0 3.075 3.025 3.075 2.975 3.075 1,838,000 5,559,650 3.0248 1.937 1.905 1.937 1.874 1.937 2,917,937 1.9053 2.50%
2005-07-19 0 3.000 2.975 3.025 2.975 3.000 1,302,000 3,902,600 2.9974 1.890 1.874 1.905 1.874 1.890 2,067,004 1.8880 -0.83%
2005-07-18 0 3.025 2.975 3.025 2.975 3.025 3,242,000 9,711,350 2.9955 1.905 1.874 1.905 1.874 1.905 5,146,872 1.8868 3.42%
2005-07-15 0 2.925 2.925 2.950 2.800 2.950 3,490,000 10,108,100 2.8963 1.842 1.842 1.858 1.764 1.858 5,540,587 1.8244 2.63%
2005-07-14 0 2.850 2.825 2.850 2.800 2.850 806,000 2,274,450 2.8219 1.795 1.779 1.795 1.764 1.795 1,279,574 1.7775 0.88%
2005-07-13 0 2.825 2.825 2.850 2.825 2.875 284,000 804,100 2.8313 1.779 1.779 1.795 1.779 1.811 450,867 1.7835 -0.88%
2005-07-12 0 2.850 2.850 2.875 2.825 2.875 1,220,000 3,492,450 2.8627 1.795 1.795 1.811 1.779 1.811 1,936,824 1.8032 0.88%
2005-07-11 0 2.825 2.825 2.850 2.750 2.900 1,470,000 4,178,600 2.8426 1.779 1.779 1.795 1.732 1.827 2,333,714 1.7905 2.73%
2005-07-08 0 2.750 2.750 2.775 2.750 2.800 348,000 959,000 2.7557 1.732 1.732 1.748 1.732 1.764 552,471 1.7358 -1.79%
2005-07-07 0 2.800 2.750 2.800 2.775 2.800 1,002,000 2,797,200 2.7916 1.764 1.732 1.764 1.748 1.764 1,590,736 1.7584 0.90%
2005-07-06 0 2.775 2.750 2.775 2.725 2.775 692,000 1,910,050 2.7602 1.748 1.732 1.748 1.716 1.748 1,098,592 1.7386 0.91%
2005-07-05 0 2.750 2.750 2.775 2.750 2.775 1,044,000 2,882,400 2.7609 1.732 1.732 1.748 1.732 1.748 1,657,413 1.7391 -0.90%
2005-07-04 0 2.775 2.750 2.775 2.750 2.875 2,234,000 6,254,800 2.7998 1.748 1.732 1.748 1.732 1.811 3,546,611 1.7636 -3.48%
2005-06-30 0 2.875 2.850 2.875 2.875 2.925 1,920,000 5,566,650 2.8993 1.811 1.795 1.811 1.811 1.842 3,048,117 1.8263 -1.71%
2005-06-29 0 2.925 2.850 2.925 2.850 2.925 1,200,000 3,446,950 2.8725 1.842 1.795 1.842 1.795 1.842 1,905,073 1.8094 0.00%
2005-06-28 0 2.925 2.900 2.950 2.800 2.975 3,674,000 10,646,000 2.8977 1.842 1.827 1.858 1.764 1.874 5,832,698 1.8252 3.54%
2005-06-27 0 2.825 2.800 2.825 2.775 2.825 726,000 2,024,600 2.7887 1.779 1.764 1.779 1.748 1.779 1,152,569 1.7566 0.89%
2005-06-24 0 2.800 2.775 2.800 2.750 2.800 1,870,000 5,219,400 2.7911 1.764 1.748 1.764 1.732 1.764 2,968,738 1.7581 0.00%
2005-06-23 0 2.800 2.775 2.800 2.725 2.825 928,000 2,569,550 2.7689 1.764 1.748 1.764 1.716 1.779 1,473,256 1.7441 0.90%
2005-06-22 0 2.775 2.750 2.775 2.650 2.875 5,080,000 14,203,400 2.7959 1.748 1.732 1.748 1.669 1.811 8,064,808 1.7612 4.72%
2005-06-21 0 2.650 2.650 2.675 2.625 2.700 612,000 1,629,900 2.6632 1.669 1.669 1.685 1.653 1.701 971,587 1.6776 -0.93%
2005-06-20 0 2.675 2.625 2.675 2.625 2.675 804,000 2,129,950 2.6492 1.685 1.653 1.685 1.653 1.685 1,276,399 1.6687 0.94%
2005-06-17 0 2.650 2.650 2.675 2.650 2.700 1,744,000 4,656,950 2.6703 1.669 1.669 1.685 1.669 1.701 2,768,706 1.6820 -0.93%
2005-06-16 0 2.675 2.650 2.700 2.650 2.700 1,774,000 4,764,600 2.6858 1.685 1.669 1.701 1.669 1.701 2,816,333 1.6918 -0.93%
2005-06-15 0 2.700 2.675 2.700 2.650 2.700 2,156,000 5,790,500 2.6858 1.701 1.685 1.701 1.669 1.701 3,422,781 1.6918 0.00%
2005-06-14 0 2.700 2.675 2.700 2.525 2.775 9,204,000 24,754,000 2.6895 1.701 1.685 1.701 1.590 1.748 14,611,909 1.6941 6.93%
2005-06-13 0 2.525 2.525 2.550 2.350 2.575 3,840,000 9,504,550 2.4751 1.590 1.590 1.606 1.480 1.622 6,096,233 1.5591 7.45%
2005-06-10 0 2.350 2.350 2.375 2.300 2.400 2,114,000 4,965,350 2.3488 1.480 1.480 1.496 1.449 1.512 3,356,103 1.4795 -2.08%
2005-06-09 0 2.400 2.375 2.400 2.375 2.425 1,824,000 4,396,000 2.4101 1.512 1.496 1.512 1.496 1.528 2,895,711 1.5181 0.00%
2005-06-08 0 2.400 2.375 2.425 2.300 2.425 2,652,059 6,315,481 2.3814 1.512 1.496 1.528 1.449 1.528 4,210,305 1.5000 3.23%
2005-06-07 0 2.325 2.325 2.350 2.325 2.350 1,164,000 2,707,050 2.3256 1.465 1.465 1.480 1.465 1.480 1,847,921 1.4649 0.00%
2005-06-06 0 2.325 2.325 2.350 2.250 2.350 1,668,000 3,839,600 2.3019 1.465 1.465 1.480 1.417 1.480 2,648,051 1.4500 2.20%
2005-06-03 0 2.275 2.250 2.275 2.175 2.300 156,000 355,550 2.2792 1.433 1.417 1.433 1.370 1.449 247,659 1.4356 0.00%
2005-06-02 0 2.275 2.250 2.275 2.250 2.325 2,000,000 4,613,750 2.3069 1.433 1.417 1.433 1.417 1.465 3,175,121 1.4531 -3.19%
2005-06-01 0 2.350 2.325 2.350 2.300 2.350 1,222,000 2,855,350 2.3366 1.480 1.465 1.480 1.449 1.480 1,939,999 1.4718 0.00%
2005-05-31 0 2.350 2.325 2.350 2.325 2.375 3,196,000 7,489,900 2.3435 1.480 1.465 1.480 1.465 1.496 5,073,844 1.4762 -2.08%
2005-05-30 0 2.400 2.375 2.400 2.375 2.400 982,000 2,348,450 2.3915 1.512 1.496 1.512 1.496 1.512 1,558,985 1.5064 0.00%
2005-05-27 0 2.400 2.375 2.400 2.325 2.400 1,390,000 3,290,500 2.3673 1.512 1.496 1.512 1.465 1.512 2,206,709 1.4911 3.16%
2005-05-26 0 2.350 2.350 2.375 2.350 2.375 344,000 813,900 2.3660 1.465 1.465 1.481 1.465 1.481 551,637 1.4754 -2.08%
2005-05-25 0 2.400 2.375 2.400 2.350 2.425 556,000 1,339,200 2.4086 1.497 1.481 1.497 1.465 1.512 891,600 1.5020 -1.03%
2005-05-24 0 2.425 2.400 2.425 2.375 2.425 860,000 2,055,450 2.3901 1.512 1.497 1.512 1.481 1.512 1,379,093 1.4904 3.19%
2005-05-23 0 2.350 2.350 2.400 2.325 2.400 464,000 1,106,300 2.3843 1.465 1.465 1.497 1.450 1.497 744,069 1.4868 -2.08%
2005-05-20 0 2.400 2.375 2.425 2.350 2.425 1,124,000 2,686,200 2.3899 1.497 1.481 1.512 1.465 1.512 1,802,443 1.4903 1.05%
2005-05-19 0 2.375 2.350 2.375 2.350 2.400 374,000 888,500 2.3757 1.481 1.465 1.481 1.465 1.497 599,745 1.4815 -1.04%
2005-05-18 0 2.400 2.375 2.400 2.375 2.425 1,056,000 2,529,600 2.3955 1.497 1.481 1.497 1.481 1.512 1,693,398 1.4938 -1.03%
2005-05-17 0 2.425 2.400 2.425 2.375 2.450 2,982,000 7,181,250 2.4082 1.512 1.497 1.512 1.481 1.528 4,781,925 1.5017 1.04%
2005-05-13 0 2.400 2.400 2.425 2.400 2.425 1,120,000 2,695,100 2.4063 1.497 1.497 1.512 1.497 1.512 1,796,028 1.5006 -2.04%
2005-05-12 0 2.450 2.425 2.450 2.400 2.500 2,508,000 6,184,150 2.4658 1.528 1.512 1.528 1.497 1.559 4,021,820 1.5376 2.08%
2005-05-11 0 2.400 2.375 2.400 2.375 2.425 1,332,000 3,193,650 2.3976 1.497 1.481 1.497 1.481 1.512 2,135,991 1.4952 0.00%
2005-05-10 0 2.400 2.400 2.425 2.375 2.425 1,662,000 3,992,350 2.4021 1.497 1.497 1.512 1.481 1.512 2,665,178 1.4980 -1.03%
2005-05-09 0 2.425 2.400 2.450 2.400 2.500 396,000 960,500 2.4255 1.512 1.497 1.528 1.497 1.559 635,024 1.5125 -3.00%
2005-05-06 0 2.500 2.475 2.500 2.450 2.525 2,406,000 5,978,600 2.4849 1.559 1.543 1.559 1.528 1.575 3,858,254 1.5496 -0.99%
2005-05-05 0 2.525 2.500 2.525 2.425 2.525 1,772,000 4,400,450 2.4833 1.575 1.559 1.575 1.512 1.575 2,841,573 1.5486 3.06%
2005-05-04 0 2.450 2.425 2.450 2.375 2.450 1,428,000 3,460,350 2.4232 1.528 1.512 1.528 1.481 1.528 2,289,936 1.5111 3.16%
2005-05-03 0 2.375 2.350 2.375 2.375 2.450 834,000 1,996,100 2.3934 1.481 1.465 1.481 1.481 1.528 1,337,400 1.4925 -3.06%
2005-04-29 0 2.450 2.400 2.450 2.375 2.475 5,282,000 12,799,100 2.4232 1.528 1.497 1.528 1.481 1.543 8,470,198 1.5111 0.00%
2005-04-28 0 2.450 2.425 2.450 2.200 2.525 15,146,000 36,927,600 2.4381 1.528 1.512 1.528 1.372 1.575 24,288,075 1.5204 7.69%
2005-04-27 0 2.275 2.275 2.300 2.275 2.350 2,338,000 5,427,100 2.3213 1.419 1.419 1.434 1.419 1.465 3,749,209 1.4475 -1.09%
2005-04-26 0 2.300 2.275 2.325 2.250 2.450 5,712,000 13,513,450 2.3658 1.434 1.419 1.450 1.403 1.528 9,159,744 1.4753 -3.16%
2005-04-25 0 2.375 2.375 2.400 2.100 2.400 13,136,000 30,612,800 2.3305 1.481 1.481 1.497 1.310 1.497 21,064,846 1.4533 13.10%
2005-04-22 0 2.100 2.075 2.100 1.880 2.200 1,790,000 3,668,990 2.0497 1.310 1.294 1.310 1.172 1.372 2,870,438 1.2782 9.37%
2005-04-21 0 1.920 1.920 1.940 1.920 1.940 330,000 637,440 1.9316 1.197 1.197 1.210 1.197 1.210 529,187 1.2046 -1.03%
2005-04-20 0 1.940 1.930 1.940 1.880 1.950 284,000 546,760 1.9252 1.210 1.204 1.210 1.172 1.216 455,421 1.2006 2.11%
2005-04-19 0 1.900 1.890 1.910 1.840 1.900 186,000 351,860 1.8917 1.185 1.179 1.191 1.147 1.185 298,269 1.1797 0.53%
2005-04-18 0 1.890 1.890 1.900 1.880 1.900 584,000 1,103,880 1.8902 1.179 1.179 1.185 1.172 1.185 936,500 1.1787 -3.57%
2005-04-15 0 1.960 1.950 1.960 1.880 1.960 772,000 1,480,760 1.9181 1.222 1.216 1.222 1.172 1.222 1,237,977 1.1961 1.03%
2005-04-14 0 1.940 1.940 1.960 1.900 2.000 668,000 1,297,800 1.9428 1.210 1.210 1.222 1.185 1.247 1,071,203 1.2115 -0.51%
2005-04-13 0 1.950 1.950 1.980 1.950 1.990 646,000 1,271,100 1.9676 1.216 1.216 1.235 1.216 1.241 1,035,923 1.2270 -0.51%
2005-04-12 0 1.960 1.960 1.980 1.950 2.000 876,000 1,742,620 1.9893 1.222 1.222 1.235 1.216 1.247 1,404,751 1.2405 -1.51%
2005-04-11 0 1.990 1.980 2.000 1.990 2.050 894,000 1,787,400 1.9993 1.241 1.235 1.247 1.241 1.278 1,433,615 1.2468 -2.93%
2005-04-08 0 2.050 2.025 2.100 2.050 2.125 962,000 2,003,700 2.0828 1.278 1.263 1.310 1.278 1.325 1,542,660 1.2989 -1.20%
2005-04-07 0 2.075 2.025 2.100 2.075 2.150 1,208,000 2,546,200 2.1078 1.294 1.263 1.310 1.294 1.341 1,937,145 1.3144 -1.19%
2005-04-06 0 2.100 2.100 2.125 2.000 2.125 2,486,000 5,183,100 2.0849 1.310 1.310 1.325 1.247 1.325 3,986,541 1.3001 5.00%
2005-04-04 0 2.000 2.000 2.025 1.970 2.025 1,234,000 2,461,940 1.9951 1.247 1.247 1.263 1.228 1.263 1,978,838 1.2441 1.52%
2005-04-01 0 1.970 1.960 1.970 1.950 1.990 424,000 838,220 1.9769 1.228 1.222 1.228 1.216 1.241 679,925 1.2328 -1.01%
2005-03-31 0 1.990 1.960 1.990 1.860 2.000 3,562,000 6,970,320 1.9569 1.241 1.222 1.241 1.160 1.247 5,712,011 1.2203 4.74%
2005-03-30 0 1.900 1.900 1.920 1.880 1.950 2,016,000 3,869,700 1.9195 1.185 1.185 1.197 1.172 1.216 3,232,851 1.1970 -1.04%
2005-03-29 0 1.920 1.910 1.930 1.880 1.930 1,324,000 2,533,460 1.9135 1.197 1.191 1.204 1.172 1.204 2,123,162 1.1932 2.13%
2005-03-24 0 1.880 1.870 1.890 1.850 1.900 1,122,000 2,111,500 1.8819 1.172 1.166 1.179 1.154 1.185 1,799,235 1.1736 1.08%
2005-03-23 0 1.860 1.840 1.870 1.800 1.870 828,000 1,533,940 1.8526 1.160 1.147 1.166 1.122 1.166 1,327,778 1.1553 1.09%
2005-03-22 0 1.840 1.830 1.860 1.840 1.900 102,000 188,400 1.8471 1.147 1.141 1.160 1.147 1.185 163,567 1.1518 -3.16%
2005-03-21 0 1.900 1.850 1.900 1.830 1.900 1,490,000 2,794,100 1.8752 1.185 1.154 1.185 1.141 1.185 2,389,359 1.1694 2.15%
2005-03-18 0 1.860 1.810 1.860 1.820 1.860 816,000 1,513,700 1.8550 1.160 1.129 1.160 1.135 1.160 1,308,535 1.1568 0.00%
2005-03-17 0 1.860 1.820 1.860 1.790 1.860 722,000 1,326,700 1.8375 1.160 1.135 1.160 1.116 1.160 1,157,797 1.1459 3.91%
2005-03-16 0 1.790 1.810 1.820 1.750 1.820 736,000 1,327,160 1.8032 1.116 1.129 1.135 1.091 1.135 1,180,247 1.1245 0.00%
2005-03-15 0 1.790 1.790 1.830 1.790 1.800 506,000 907,740 1.7940 1.116 1.116 1.141 1.116 1.122 811,420 1.1187 -0.56%
2005-03-14 0 1.800 1.800 1.810 1.800 1.830 130,000 234,600 1.8046 1.122 1.122 1.129 1.122 1.141 208,468 1.1254 -0.55%
2005-03-11 0 1.810 1.810 1.820 1.790 1.820 570,000 1,033,940 1.8139 1.129 1.129 1.135 1.116 1.135 914,050 1.1312 0.56%
2005-03-10 0 1.800 1.800 1.810 1.800 1.820 404,000 730,800 1.8089 1.122 1.122 1.129 1.122 1.135 647,853 1.1280 0.00%
2005-03-09 0 1.800 1.800 1.810 1.790 1.810 280,000 505,400 1.8050 1.122 1.122 1.129 1.116 1.129 449,007 1.1256 -1.64%
2005-03-08 0 1.830 1.820 1.830 1.760 1.830 1,304,000 2,336,240 1.7916 1.141 1.135 1.141 1.098 1.141 2,091,090 1.1172 2.23%
2005-03-07 0 1.790 1.790 1.800 1.790 1.860 318,000 572,800 1.8013 1.116 1.116 1.122 1.116 1.160 509,944 1.1233 -3.24%
2005-03-04 0 1.850 1.810 1.850 1.810 1.880 906,000 1,674,160 1.8479 1.154 1.129 1.154 1.129 1.172 1,452,859 1.1523 -0.54%
2005-03-03 0 1.860 1.830 1.860 1.810 1.860 148,000 273,640 1.8489 1.160 1.141 1.160 1.129 1.160 237,332 1.1530 0.54%
2005-03-02 0 1.850 1.820 1.870 1.850 1.910 808,000 1,526,500 1.8892 1.154 1.135 1.166 1.154 1.191 1,295,706 1.1781 -2.12%
2005-03-01 0 1.890 1.890 1.900 1.890 1.910 382,000 725,660 1.8996 1.179 1.179 1.185 1.179 1.191 612,574 1.1846 -0.53%
2005-02-28 0 1.900 1.900 1.910 1.880 1.930 1,312,000 2,519,280 1.9202 1.185 1.185 1.191 1.172 1.204 2,103,919 1.1974 1.60%
2005-02-25 0 1.870 1.870 1.880 1.810 1.870 736,000 1,367,120 1.8575 1.166 1.166 1.172 1.129 1.166 1,180,247 1.1583 1.08%
2005-02-24 0 1.850 1.810 1.850 1.780 1.850 926,000 1,684,700 1.8193 1.154 1.129 1.154 1.110 1.154 1,484,931 1.1345 2.78%
2005-02-23 0 1.800 1.790 1.810 1.780 1.830 630,000 1,129,880 1.7935 1.122 1.116 1.129 1.110 1.141 1,010,266 1.1184 -1.10%
2005-02-22 0 1.820 1.820 1.830 1.800 1.820 732,000 1,322,000 1.8060 1.135 1.135 1.141 1.122 1.135 1,173,833 1.1262 1.11%
2005-02-21 0 1.800 1.790 1.800 1.770 1.800 348,000 623,220 1.7909 1.122 1.116 1.122 1.104 1.122 558,052 1.1168 1.12%
2005-02-18 0 1.780 1.770 1.790 1.770 1.800 504,000 901,600 1.7889 1.110 1.104 1.116 1.104 1.122 808,213 1.1155 -1.11%
2005-02-17 0 1.800 1.790 1.800 1.760 1.800 294,000 527,900 1.7956 1.122 1.116 1.122 1.098 1.122 471,457 1.1197 0.00%
2005-02-16 0 1.800 1.790 1.800 1.770 1.800 248,000 445,720 1.7973 1.122 1.116 1.122 1.104 1.122 397,692 1.1208 0.00%
2005-02-15 0 1.800 1.800 1.810 1.760 1.800 158,000 282,620 1.7887 1.122 1.122 1.129 1.098 1.122 253,368 1.1155 1.12%
2005-02-14 0 1.780 1.780 1.800 1.760 1.810 326,000 583,900 1.7911 1.110 1.110 1.122 1.098 1.129 522,773 1.1169 -1.66%
2005-02-08 0 1.810 1.780 1.840 1.750 1.810 142,000 254,460 1.7920 1.129 1.110 1.147 1.091 1.129 227,711 1.1175 0.56%
2005-02-07 0 1.800 1.780 1.800 1.740 1.800 334,000 592,040 1.7726 1.122 1.110 1.122 1.085 1.122 535,601 1.1054 1.69%
2005-02-04 0 1.770 1.760 1.770 1.750 1.800 280,000 499,900 1.7854 1.104 1.098 1.104 1.091 1.122 449,007 1.1133 -1.12%
2005-02-03 0 1.790 1.780 1.790 1.790 1.800 452,000 811,820 1.7961 1.116 1.110 1.116 1.116 1.122 724,826 1.1200 -1.10%
2005-02-02 0 1.810 1.790 1.810 1.790 1.850 802,000 1,444,560 1.8012 1.129 1.116 1.129 1.116 1.154 1,286,085 1.1232 0.00%
2005-02-01 0 1.810 1.780 1.790 1.790 1.810 1,152,000 2,078,160 1.8040 1.129 1.110 1.116 1.116 1.129 1,847,343 1.1249 0.00%
2005-01-31 0 1.810 1.790 1.810 1.790 1.810 1,302,000 2,343,540 1.8000 1.129 1.116 1.129 1.116 1.129 2,087,883 1.1224 -1.63%
2005-01-28 0 1.840 1.830 1.840 1.840 1.850 240,000 442,200 1.8425 1.147 1.141 1.147 1.147 1.154 384,863 1.1490 -0.54%
2005-01-27 0 1.850 1.850 1.860 1.840 1.890 2,072,000 3,859,280 1.8626 1.154 1.154 1.160 1.147 1.179 3,322,652 1.1615 2.21%
2005-01-26 0 1.810 1.810 1.840 1.740 1.830 1,708,000 3,107,980 1.8197 1.129 1.129 1.147 1.085 1.141 2,738,943 1.1347 0.56%
2005-01-25 0 1.800 1.770 1.800 1.730 1.800 900,000 1,595,260 1.7725 1.122 1.104 1.122 1.079 1.122 1,443,237 1.1053 0.00%
2005-01-24 0 1.800 1.790 1.800 1.700 1.810 1,056,000 1,874,380 1.7750 1.122 1.116 1.122 1.060 1.129 1,693,398 1.1069 2.27%
2005-01-21 0 1.760 1.720 1.770 1.630 1.780 2,382,000 4,081,220 1.7134 1.098 1.073 1.104 1.016 1.110 3,819,767 1.0684 6.67%
2005-01-20 0 1.650 1.650 1.660 1.640 1.650 180,000 296,440 1.6469 1.029 1.029 1.035 1.023 1.029 288,647 1.0270 -0.60%
2005-01-19 0 1.660 1.660 1.670 1.650 1.670 680,000 1,126,520 1.6566 1.035 1.035 1.041 1.029 1.041 1,090,446 1.0331 1.22%
2005-01-18 0 1.640 1.640 1.650 1.620 1.640 688,000 1,119,660 1.6274 1.023 1.023 1.029 1.010 1.023 1,103,275 1.0149 1.23%
2005-01-17 0 1.620 1.590 1.620 1.580 1.620 612,000 980,000 1.6013 1.010 0.992 1.010 0.985 1.010 981,401 0.9986 1.25%
2005-01-14 0 1.600 1.600 1.620 1.540 1.600 896,000 1,421,460 1.5865 0.998 0.998 1.010 0.960 0.998 1,436,823 0.9893 1.27%
2005-01-13 0 1.580 1.570 1.600 1.550 1.600 666,000 1,052,520 1.5804 0.985 0.979 0.998 0.967 0.998 1,067,995 0.9855 -0.63%
2005-01-12 0 1.590 1.590 1.600 1.560 1.600 846,000 1,330,460 1.5726 0.992 0.992 0.998 0.973 0.998 1,356,643 0.9807 0.63%
2005-01-11 0 1.580 1.580 1.600 1.550 1.590 322,000 510,540 1.5855 0.985 0.985 0.998 0.967 0.992 516,358 0.9887 -0.63%
2005-01-10 0 1.590 1.570 1.590 1.590 1.600 442,000 706,200 1.5977 0.992 0.979 0.992 0.992 0.998 708,790 0.9963 1.27%
2005-01-07 0 1.570 1.570 1.580 1.550 1.580 704,000 1,099,880 1.5623 0.979 0.979 0.985 0.967 0.985 1,128,932 0.9743 0.00%
2005-01-06 0 1.570 1.570 1.600 1.570 1.570 140,000 219,660 1.5690 0.979 0.979 0.998 0.979 0.979 224,504 0.9784 0.00%
2005-01-05 0 1.570 1.550 1.570 1.570 1.600 382,000 609,500 1.5955 0.979 0.967 0.979 0.979 0.998 612,574 0.9950 -3.09%
2005-01-04 0 1.620 1.610 1.630 1.620 1.630 288,000 466,980 1.6215 1.010 1.004 1.016 1.010 1.016 461,836 1.0111 -1.22%
2005-01-03 0 1.640 1.630 1.640 1.630 1.640 98,000 160,240 1.6351 1.023 1.016 1.023 1.016 1.023 157,152 1.0196 0.00%
2004-12-31 0 1.640 1.630 1.650 1.630 1.640 428,000 700,240 1.6361 1.023 1.016 1.029 1.016 1.023 686,339 1.0203 0.00%
2004-12-30 0 1.640 1.640 1.650 1.620 1.650 694,000 1,132,760 1.6322 1.023 1.023 1.029 1.010 1.029 1,112,896 1.0178 1.86%
2004-12-29 0 1.610 1.600 1.610 1.590 1.620 888,000 1,426,860 1.6068 1.004 0.998 1.004 0.992 1.010 1,423,994 1.0020 0.62%
2004-12-28 0 1.600 1.600 1.610 1.580 1.640 664,000 1,061,180 1.5982 0.998 0.998 1.004 0.985 1.023 1,064,788 0.9966 0.63%
2004-12-24 0 1.590 1.580 1.590 1.570 1.600 420,000 663,720 1.5803 0.992 0.985 0.992 0.979 0.998 673,511 0.9855 2.58%
2004-12-23 0 1.550 1.550 1.580 1.550 1.550 40,000 62,000 1.5500 0.967 0.967 0.985 0.967 0.967 64,144 0.9666 -1.90%
2004-12-22 0 1.580 1.550 1.580 1.540 1.580 760,000 1,182,100 1.5554 0.985 0.967 0.985 0.960 0.985 1,218,733 0.9699 3.27%
2004-12-21 0 1.530 1.530 1.550 1.520 1.550 236,000 361,440 1.5315 0.954 0.954 0.967 0.948 0.967 378,449 0.9551 -2.55%
2004-12-20 0 1.570 1.550 1.570 1.540 1.650 76,000 118,980 1.5655 0.979 0.967 0.979 0.960 1.029 121,873 0.9763 1.29%
2004-12-17 0 1.550 1.550 1.570 1.550 1.630 232,000 369,980 1.5947 0.967 0.967 0.979 0.967 1.016 372,034 0.9945 -1.90%
2004-12-16 0 1.580 1.540 1.580 1.540 1.580 210,000 325,540 1.5502 0.985 0.960 0.985 0.960 0.985 336,755 0.9667 2.60%
2004-12-15 0 1.540 1.540 1.550 1.520 1.540 392,000 597,900 1.5253 0.960 0.960 0.967 0.948 0.960 628,610 0.9511 -1.28%
2004-12-14 0 1.560 1.550 1.590 1.520 1.560 308,000 477,500 1.5503 0.973 0.967 0.992 0.948 0.973 493,908 0.9668 -0.64%
2004-12-13 0 1.570 1.550 1.590 1.570 1.590 206,000 324,340 1.5745 0.979 0.967 0.992 0.979 0.992 330,341 0.9818 -1.26%
2004-12-10 0 1.590 1.570 1.590 1.580 1.620 704,000 1,128,600 1.6031 0.992 0.979 0.992 0.985 1.010 1,128,932 0.9997 -1.24%
2004-12-09 0 1.610 1.610 1.640 1.560 1.620 282,000 455,380 1.6148 1.004 1.004 1.023 0.973 1.010 452,214 1.0070 0.62%
2004-12-08 0 1.600 1.600 1.620 1.600 1.620 360,000 580,340 1.6121 0.998 0.998 1.010 0.998 1.010 577,295 1.0053 -3.61%
2004-12-07 0 1.660 1.640 1.660 1.640 1.670 398,000 656,160 1.6486 1.035 1.023 1.035 1.023 1.041 638,231 1.0281 -0.60%
2004-12-06 0 1.670 1.660 1.670 1.600 1.690 758,000 1,256,400 1.6575 1.041 1.035 1.041 0.998 1.054 1,215,526 1.0336 0.00%
2004-12-03 0 1.670 1.660 1.670 1.580 1.680 2,134,000 3,524,720 1.6517 1.041 1.035 1.041 0.985 1.048 3,422,075 1.0300 0.60%
2004-12-02 0 1.660 1.660 1.670 1.660 1.690 616,000 1,025,660 1.6650 1.035 1.035 1.041 1.035 1.054 987,816 1.0383 0.61%
2004-12-01 0 1.650 1.650 1.660 1.640 1.680 1,154,000 1,920,400 1.6641 1.029 1.029 1.035 1.023 1.048 1,850,551 1.0377 0.00%
2004-11-30 0 1.650 1.650 1.670 1.620 1.670 644,000 1,066,680 1.6563 1.029 1.029 1.041 1.010 1.041 1,032,716 1.0329 1.23%
2004-11-29 0 1.630 1.630 1.640 1.620 1.640 562,000 914,100 1.6265 1.016 1.016 1.023 1.010 1.023 901,221 1.0143 -0.61%
2004-11-26 0 1.640 1.620 1.640 1.630 1.660 1,622,000 2,663,500 1.6421 1.023 1.010 1.023 1.016 1.035 2,601,034 1.0240 2.50%
2004-11-25 0 1.600 1.600 1.620 1.600 1.660 498,000 804,960 1.6164 0.998 0.998 1.010 0.998 1.035 798,591 1.0080 -2.44%
2004-11-24 0 1.640 1.640 1.650 1.620 1.670 1,152,000 1,894,920 1.6449 1.023 1.023 1.029 1.010 1.041 1,847,343 1.0258 0.61%
2004-11-23 0 1.630 1.590 1.630 1.540 1.660 2,150,000 3,469,120 1.6135 1.016 0.992 1.016 0.960 1.035 3,447,733 1.0062 2.52%
2004-11-22 0 1.590 1.560 1.600 1.560 1.650 1,040,000 1,653,900 1.5903 0.992 0.973 0.998 0.973 1.029 1,667,741 0.9917 -0.62%
2004-11-19 0 1.600 1.580 1.600 1.540 1.650 1,708,000 2,722,880 1.5942 0.998 0.985 0.998 0.960 1.029 2,738,943 0.9941 4.58%
2004-11-18 0 1.530 1.520 1.530 1.520 1.530 588,000 897,440 1.5263 0.954 0.948 0.954 0.948 0.954 942,915 0.9518 0.66%
2004-11-17 0 1.520 1.520 1.530 1.450 1.530 1,923,000 2,887,740 1.5017 0.948 0.948 0.954 0.904 0.954 3,083,716 0.9364 4.11%
2004-11-16 0 1.460 1.450 1.470 1.430 1.460 1,010,000 1,466,280 1.4518 0.910 0.904 0.917 0.892 0.910 1,619,633 0.9053 2.10%
2004-11-15 0 1.430 1.430 1.440 1.430 1.450 356,000 513,460 1.4423 0.892 0.892 0.898 0.892 0.904 570,880 0.8994 0.00%
2004-11-12 0 1.430 1.430 1.440 1.410 1.450 496,000 707,460 1.4263 0.892 0.892 0.898 0.879 0.904 795,384 0.8895 -0.69%
2004-11-11 0 1.440 1.430 1.450 1.410 1.470 470,000 676,940 1.4403 0.898 0.892 0.904 0.879 0.917 753,690 0.8982 -0.69%
2004-11-10 0 1.450 1.450 1.460 1.440 1.490 1,094,000 1,597,280 1.4600 0.904 0.904 0.910 0.898 0.929 1,754,335 0.9105 1.40%
2004-11-09 0 1.430 1.430 1.450 1.370 1.460 1,224,000 1,735,380 1.4178 0.892 0.892 0.904 0.854 0.910 1,962,802 0.8841 3.62%
2004-11-08 0 1.380 1.370 1.390 1.370 1.380 102,000 140,680 1.3792 0.861 0.854 0.867 0.854 0.861 163,567 0.8601 0.00%
2004-11-05 0 1.380 1.370 1.380 1.360 1.390 376,000 515,420 1.3708 0.861 0.854 0.861 0.848 0.867 602,952 0.8548 0.73%
2004-11-04 0 1.370 1.360 1.380 1.370 1.400 332,000 458,860 1.3821 0.854 0.848 0.861 0.854 0.873 532,394 0.8619 -2.14%
2004-11-03 0 1.400 1.390 1.400 1.380 1.400 76,000 105,000 1.3816 0.873 0.867 0.873 0.861 0.873 121,873 0.8616 1.45%
2004-11-02 0 1.380 1.370 1.380 1.380 1.400 412,000 568,920 1.3809 0.861 0.854 0.861 0.861 0.873 660,682 0.8611 -0.72%
2004-11-01 0 1.390 1.390 1.400 1.350 1.380 264,000 358,580 1.3583 0.867 0.867 0.873 0.842 0.861 423,350 0.8470 2.21%
2004-10-29 0 1.360 1.350 1.360 1.360 1.400 174,000 238,280 1.3694 0.848 0.842 0.848 0.848 0.873 279,026 0.8540 -2.86%
2004-10-28 0 1.400 1.390 1.400 1.380 1.410 176,000 246,280 1.3993 0.873 0.867 0.873 0.861 0.879 282,233 0.8726 0.72%
2004-10-27 0 1.390 1.390 1.400 1.380 1.400 222,000 309,240 1.3930 0.867 0.867 0.873 0.861 0.873 355,998 0.8687 -0.71%
2004-10-26 0 1.400 1.380 1.400 1.380 1.400 208,000 289,760 1.3931 0.873 0.861 0.873 0.861 0.873 333,548 0.8687 1.45%
2004-10-25 0 1.380 1.380 1.400 1.380 1.410 236,000 329,180 1.3948 0.861 0.861 0.873 0.861 0.879 378,449 0.8698 -2.13%
2004-10-21 0 1.410 1.370 1.410 1.380 1.420 606,000 844,020 1.3928 0.879 0.854 0.879 0.861 0.886 971,780 0.8685 -0.70%
2004-10-20 0 1.420 1.420 1.430 1.420 1.440 68,000 96,780 1.4232 0.886 0.886 0.892 0.886 0.898 109,045 0.8875 -0.70%
2004-10-19 0 1.430 1.430 1.440 1.430 1.460 238,000 344,760 1.4486 0.892 0.892 0.898 0.892 0.910 381,656 0.9033 -1.38%
2004-10-18 0 1.450 1.450 1.460 1.440 1.480 46,000 67,520 1.4678 0.904 0.904 0.910 0.898 0.923 73,765 0.9153 0.00%
2004-10-15 0 1.450 1.430 1.460 1.410 1.460 94,000 134,580 1.4317 0.904 0.892 0.910 0.879 0.910 150,738 0.8928 0.00%
2004-10-14 0 1.450 1.440 1.450 1.380 1.470 210,000 302,700 1.4414 0.904 0.898 0.904 0.861 0.917 336,755 0.8989 0.69%
2004-10-13 0 1.440 1.440 1.450 1.440 1.470 468,000 679,020 1.4509 0.898 0.898 0.904 0.898 0.917 750,483 0.9048 -2.04%
2004-10-12 0 1.470 1.470 1.480 1.460 1.500 388,000 572,260 1.4749 0.917 0.917 0.923 0.910 0.935 622,196 0.9197 -0.68%
2004-10-11 0 1.480 1.470 1.480 1.450 1.480 638,000 936,460 1.4678 0.923 0.917 0.923 0.904 0.923 1,023,095 0.9153 0.68%
2004-10-08 0 1.470 1.460 1.480 1.430 1.470 276,000 398,940 1.4454 0.917 0.910 0.923 0.892 0.917 442,593 0.9014 0.68%
2004-10-07 0 1.460 1.450 1.460 1.460 1.470 212,000 310,280 1.4636 0.910 0.904 0.910 0.910 0.917 339,962 0.9127 0.00%
2004-10-06 0 1.460 1.460 1.470 1.460 1.500 174,000 255,660 1.4693 0.910 0.910 0.917 0.910 0.935 279,026 0.9163 -1.35%
2004-10-05 0 1.480 1.460 1.480 1.440 1.480 300,000 443,200 1.4773 0.923 0.910 0.923 0.898 0.923 481,079 0.9213 0.00%
2004-10-04 0 1.480 1.460 1.480 1.460 1.490 222,000 326,940 1.4727 0.923 0.910 0.923 0.910 0.929 355,998 0.9184 1.37%
2004-09-30 0 1.460 1.460 1.470 1.410 1.460 174,000 251,360 1.4446 0.910 0.910 0.917 0.879 0.910 279,026 0.9008 1.39%
2004-09-28 0 1.440 1.440 1.460 1.420 1.440 34,000 48,580 1.4288 0.898 0.898 0.910 0.886 0.898 54,522 0.8910 1.41%
2004-09-27 0 1.420 1.420 1.490 1.420 1.470 378,000 540,660 1.4303 0.886 0.886 0.929 0.886 0.917 606,160 0.8919 -3.40%
2004-09-24 0 1.470 1.440 1.480 1.410 1.520 700,000 1,014,180 1.4488 0.917 0.898 0.923 0.879 0.948 1,122,518 0.9035 -3.29%
2004-09-23 0 1.520 1.510 1.520 1.480 1.520 506,000 759,620 1.5012 0.948 0.942 0.948 0.923 0.948 811,420 0.9362 0.66%
2004-09-22 0 1.510 1.500 1.510 1.500 1.540 396,000 600,320 1.5160 0.942 0.935 0.942 0.935 0.960 635,024 0.9453 -1.31%
2004-09-21 0 1.530 1.530 1.540 1.510 1.560 642,000 978,360 1.5239 0.954 0.954 0.960 0.942 0.973 1,029,509 0.9503 -0.65%
2004-09-20 0 1.540 1.510 1.540 1.480 1.540 1,274,000 1,925,880 1.5117 0.960 0.942 0.960 0.923 0.960 2,042,982 0.9427 5.48%
2004-09-17 0 1.460 1.460 1.470 1.450 1.480 392,000 574,620 1.4659 0.910 0.910 0.917 0.904 0.923 628,610 0.9141 0.00%
2004-09-16 0 1.460 1.450 1.470 1.430 1.470 254,000 368,800 1.4520 0.910 0.904 0.917 0.892 0.917 407,314 0.9054 2.10%
2004-09-15 0 1.430 1.430 1.450 1.400 1.460 100,000 143,880 1.4388 0.892 0.892 0.904 0.873 0.910 160,360 0.8972 0.70%
2004-09-14 0 1.420 1.420 1.440 1.400 1.420 180,000 253,560 1.4087 0.886 0.886 0.898 0.873 0.886 288,647 0.8784 1.43%
2004-09-13 0 1.400 1.400 1.420 1.400 1.410 276,000 387,060 1.4024 0.873 0.873 0.886 0.873 0.879 442,593 0.8745 0.00%
2004-09-10 0 1.400 1.380 1.400 1.410 1.410 28,000 39,480 1.4100 0.873 0.861 0.873 0.879 0.879 44,901 0.8793 -0.71%
2004-09-09 0 1.410 1.380 1.410 1.380 1.410 86,000 120,120 1.3967 0.879 0.861 0.879 0.861 0.879 137,909 0.8710 -1.40%
2004-09-08 0 1.430 1.410 1.420 1.380 1.430 88,000 123,460 1.4030 0.892 0.879 0.886 0.861 0.892 141,117 0.8749 2.14%
2004-09-07 0 1.400 1.390 1.400 1.380 1.400 36,000 50,260 1.3961 0.873 0.867 0.873 0.861 0.873 57,729 0.8706 0.72%
2004-09-06 0 1.390 1.390 1.400 1.370 1.420 112,000 157,200 1.4036 0.867 0.867 0.873 0.854 0.886 179,603 0.8753 -2.11%
2004-09-03 0 1.420 1.370 1.420 1.360 1.420 12,000 16,860 1.4050 0.886 0.854 0.886 0.848 0.886 19,243 0.8762 0.00%
2004-09-02 0 1.420 1.420 1.430 1.360 1.450 158,000 219,240 1.3876 0.886 0.886 0.892 0.848 0.904 253,368 0.8653 0.71%
2004-09-01 0 1.410 1.410 1.420 1.350 1.460 174,000 244,820 1.4070 0.879 0.879 0.886 0.842 0.910 279,026 0.8774 1.44%
2004-08-31 0 1.390 1.370 1.390 1.370 1.390 106,000 146,620 1.3832 0.867 0.854 0.867 0.854 0.867 169,981 0.8626 1.46%
2004-08-30 0 1.370 1.370 1.380 1.340 1.390 296,000 404,020 1.3649 0.854 0.854 0.861 0.836 0.867 474,665 0.8512 -2.14%
2004-08-27 0 1.400 1.380 1.400 1.380 1.410 544,000 761,900 1.4006 0.873 0.861 0.873 0.861 0.879 872,357 0.8734 0.00%
2004-08-26 0 1.400 1.380 1.400 1.370 1.420 476,000 666,480 1.4002 0.873 0.861 0.873 0.854 0.886 763,312 0.8731 2.19%
2004-08-25 0 1.370 1.370 1.380 1.360 1.380 264,000 359,220 1.3607 0.854 0.854 0.861 0.848 0.861 423,350 0.8485 0.00%
2004-08-24 0 1.370 1.360 1.390 1.370 1.380 144,000 197,640 1.3725 0.854 0.848 0.867 0.854 0.861 230,918 0.8559 -1.44%
2004-08-23 0 1.390 1.360 1.390 1.370 1.390 106,000 146,260 1.3798 0.867 0.848 0.867 0.854 0.867 169,981 0.8604 0.72%
2004-08-20 0 1.380 1.380 1.390 1.350 1.390 324,000 442,880 1.3669 0.861 0.861 0.867 0.842 0.867 519,565 0.8524 0.00%
2004-08-19 0 1.380 1.370 1.380 1.360 1.400 98,000 134,500 1.3724 0.861 0.854 0.861 0.848 0.873 157,152 0.8559 1.47%
2004-08-18 0 1.360 1.360 1.380 1.350 1.400 210,000 288,900 1.3757 0.848 0.848 0.861 0.842 0.873 336,755 0.8579 -1.45%
2004-08-17 0 1.380 1.370 1.390 1.320 1.390 118,000 161,140 1.3656 0.861 0.854 0.867 0.823 0.867 189,224 0.8516 0.73%
2004-08-16 0 1.370 1.370 1.380 1.340 1.360 134,000 179,840 1.3421 0.854 0.854 0.861 0.836 0.848 214,882 0.8369 1.48%
2004-08-13 0 1.350 1.350 1.390 1.340 1.390 150,000 202,820 1.3521 0.842 0.842 0.867 0.836 0.867 240,539 0.8432 -2.88%
2004-08-12 0 1.390 1.360 1.390 1.330 1.390 146,000 196,960 1.3490 0.867 0.848 0.867 0.829 0.867 234,125 0.8413 4.51%
2004-08-11 0 1.330 1.320 1.370 1.330 1.380 378,000 516,420 1.3662 0.829 0.823 0.854 0.829 0.861 606,160 0.8520 -3.62%
2004-08-10 0 1.380 1.360 1.380 1.380 1.410 68,000 94,480 1.3894 0.861 0.848 0.861 0.861 0.879 109,045 0.8664 -0.72%
2004-08-09 0 1.390 1.390 1.400 1.390 1.410 342,000 479,480 1.4020 0.867 0.867 0.873 0.867 0.879 548,430 0.8743 -0.71%
2004-08-06 0 1.400 1.390 1.400 1.380 1.430 264,000 369,500 1.3996 0.873 0.867 0.873 0.861 0.892 423,350 0.8728 -0.71%
2004-08-05 0 1.410 1.400 1.410 1.390 1.420 266,000 373,800 1.4053 0.879 0.873 0.879 0.867 0.886 426,557 0.8763 2.92%
2004-08-04 0 1.370 1.330 1.380 1.310 1.370 594,000 796,140 1.3403 0.854 0.829 0.861 0.817 0.854 952,536 0.8358 2.24%
2004-08-03 0 1.340 1.320 1.340 1.310 1.350 520,000 692,520 1.3318 0.836 0.823 0.836 0.817 0.842 833,870 0.8305 2.29%
2004-08-02 0 1.310 1.310 1.360 1.310 1.380 1,506,000 2,020,180 1.3414 0.817 0.817 0.848 0.817 0.861 2,415,017 0.8365 -5.07%
2004-07-30 0 1.380 1.380 1.400 1.380 1.420 832,000 1,158,220 1.3921 0.861 0.861 0.873 0.861 0.886 1,334,192 0.8681 -2.13%
2004-07-29 0 1.410 1.400 1.420 1.400 1.430 120,000 169,640 1.4137 0.879 0.873 0.886 0.873 0.892 192,432 0.8816 -0.70%
2004-07-28 0 1.420 1.400 1.420 1.400 1.430 330,000 466,460 1.4135 0.886 0.873 0.886 0.873 0.892 529,187 0.8815 -0.70%
2004-07-27 0 1.430 1.400 1.430 1.400 1.450 384,000 545,900 1.4216 0.892 0.873 0.892 0.873 0.904 615,781 0.8865 0.00%
2004-07-26 0 1.430 1.400 1.430 1.410 1.450 258,000 368,260 1.4274 0.892 0.873 0.892 0.879 0.904 413,728 0.8901 0.70%
2004-07-23 0 1.420 1.410 1.430 1.400 1.450 342,000 489,320 1.4308 0.886 0.879 0.892 0.873 0.904 548,430 0.8922 -1.39%
2004-07-22 0 1.440 1.420 1.440 1.430 1.470 306,000 442,080 1.4447 0.898 0.886 0.898 0.892 0.917 490,701 0.9009 1.41%
2004-07-21 0 1.420 1.410 1.430 1.400 1.470 672,000 951,660 1.4162 0.886 0.879 0.892 0.873 0.917 1,077,617 0.8831 0.71%
2004-07-20 0 1.410 1.410 1.420 1.400 1.460 594,000 841,180 1.4161 0.879 0.879 0.886 0.873 0.910 952,536 0.8831 -1.40%
2004-07-19 0 1.430 1.400 1.430 1.370 1.430 1,142,000 1,607,980 1.4080 0.892 0.873 0.892 0.854 0.892 1,831,307 0.8781 1.42%
2004-07-16 0 1.410 1.410 1.420 1.360 1.430 1,270,000 1,782,220 1.4033 0.879 0.879 0.886 0.848 0.892 2,036,568 0.8751 2.17%
2004-07-15 0 1.380 1.370 1.380 1.360 1.560 3,678,000 5,222,120 1.4198 0.861 0.854 0.861 0.848 0.973 5,898,029 0.8854 -12.66%
2004-07-14 0 1.580 1.580 1.590 1.550 1.630 190,000 302,180 1.5904 0.985 0.985 0.992 0.967 1.016 304,683 0.9918 -1.25%
2004-07-13 0 1.600 1.590 1.600 1.550 1.630 162,000 259,260 1.6004 0.998 0.992 0.998 0.967 1.016 259,783 0.9980 -0.62%
2004-07-12 0 1.610 1.590 1.610 1.590 1.650 280,000 448,580 1.6021 1.004 0.992 1.004 0.992 1.029 449,007 0.9990 0.62%
2004-07-09 0 1.600 1.600 1.610 1.570 1.610 298,000 470,100 1.5775 0.998 0.998 1.004 0.979 1.004 477,872 0.9837 0.63%
2004-07-08 0 1.590 1.590 1.610 1.590 1.640 462,000 745,700 1.6141 0.992 0.992 1.004 0.992 1.023 740,862 1.0065 -0.62%
2004-07-07 0 1.600 1.590 1.600 1.590 1.620 136,000 218,100 1.6037 0.998 0.992 0.998 0.992 1.010 218,089 1.0000 1.27%
2004-07-06 0 1.580 1.580 1.590 1.570 1.600 280,000 442,860 1.5816 0.985 0.985 0.992 0.979 0.998 449,007 0.9863 0.00%
2004-07-05 0 1.580 1.580 1.590 1.570 1.600 248,000 391,820 1.5799 0.985 0.985 0.992 0.979 0.998 397,692 0.9852 -0.63%
2004-07-02 0 1.590 1.580 1.590 1.560 1.590 450,000 710,660 1.5792 0.992 0.985 0.992 0.973 0.992 721,618 0.9848 1.27%
2004-06-30 0 1.570 1.560 1.570 1.530 1.570 798,000 1,237,800 1.5511 0.979 0.973 0.979 0.954 0.979 1,279,670 0.9673 1.95%
2004-06-29 0 1.540 1.540 1.560 1.520 1.560 834,000 1,282,020 1.5372 0.960 0.960 0.973 0.948 0.973 1,337,400 0.9586 -0.65%
2004-06-28 0 1.550 1.540 1.550 1.540 1.560 424,000 655,800 1.5467 0.967 0.960 0.967 0.960 0.973 679,925 0.9645 0.00%
2004-06-25 0 1.550 1.530 1.550 1.520 1.580 782,000 1,198,480 1.5326 0.967 0.954 0.967 0.948 0.985 1,254,013 0.9557 0.00%
2004-06-24 0 1.550 1.550 1.580 1.550 1.570 700,000 1,088,320 1.5547 0.967 0.967 0.985 0.967 0.979 1,122,518 0.9695 0.65%
2004-06-23 0 1.540 1.530 1.540 1.530 1.560 106,000 163,500 1.5425 0.960 0.954 0.960 0.954 0.973 169,981 0.9619 0.00%
2004-06-21 0 1.540 1.540 1.550 1.500 1.570 276,000 416,880 1.5104 0.960 0.960 0.967 0.935 0.979 442,593 0.9419 0.65%
2004-06-18 0 1.530 1.510 1.530 1.490 1.560 516,000 777,920 1.5076 0.954 0.942 0.954 0.929 0.973 827,456 0.9401 0.00%
2004-06-17 0 1.530 1.530 1.550 1.520 1.570 288,000 442,460 1.5363 0.954 0.954 0.967 0.948 0.979 461,836 0.9580 -2.55%
2004-06-16 0 1.570 1.560 1.570 1.560 1.570 268,000 419,160 1.5640 0.979 0.973 0.979 0.973 0.979 429,764 0.9753 1.29%
2004-06-15 0 1.550 1.540 1.570 1.540 1.570 690,000 1,074,000 1.5565 0.967 0.960 0.979 0.960 0.979 1,106,482 0.9706 -1.27%
2004-06-14 0 1.570 1.550 1.580 1.570 1.680 672,000 1,074,780 1.5994 0.979 0.967 0.985 0.979 1.048 1,077,617 0.9974 -6.55%
2004-06-11 0 1.680 1.620 1.630 1.610 1.680 258,000 419,520 1.6260 1.048 1.010 1.016 1.004 1.048 413,728 1.0140 4.35%
2004-06-10 0 1.610 1.610 1.630 1.610 1.630 698,000 1,133,220 1.6235 1.004 1.004 1.016 1.004 1.016 1,119,310 1.0124 -0.62%
2004-06-09 0 1.620 1.620 1.640 1.610 1.650 738,000 1,200,080 1.6261 1.010 1.010 1.023 1.004 1.029 1,183,454 1.0140 -2.41%
2004-06-08 0 1.660 1.620 1.660 1.610 1.690 662,000 1,094,620 1.6535 1.035 1.010 1.035 1.004 1.054 1,061,581 1.0311 1.84%
2004-06-07 0 1.630 1.620 1.640 1.580 1.640 372,000 606,760 1.6311 1.016 1.010 1.023 0.985 1.023 596,538 1.0171 3.16%
2004-06-04 0 1.580 1.560 1.580 1.550 1.580 440,000 686,800 1.5609 0.985 0.973 0.985 0.967 0.985 705,583 0.9734 2.60%
2004-06-03 0 1.540 1.520 1.540 1.540 1.600 858,000 1,341,780 1.5638 0.960 0.948 0.960 0.960 0.998 1,375,886 0.9752 -4.94%
2004-06-02 0 1.620 1.600 1.620 1.600 1.640 944,000 1,532,860 1.6238 1.010 0.998 1.010 0.998 1.023 1,513,795 1.0126 -1.22%
2004-06-01 0 1.640 1.600 1.640 1.620 1.650 350,000 571,860 1.6339 1.023 0.998 1.023 1.010 1.029 561,259 1.0189 1.23%
2004-05-31 0 1.620 1.620 1.630 1.600 1.620 400,000 642,740 1.6069 1.010 1.010 1.016 0.998 1.010 641,439 1.0020 -1.22%
2004-05-28 0 1.640 1.630 1.640 1.630 1.670 936,000 1,545,380 1.6510 1.023 1.016 1.023 1.016 1.041 1,500,966 1.0296 0.00%
2004-05-27 0 1.640 1.620 1.640 1.600 1.640 778,000 1,260,060 1.6196 1.023 1.010 1.023 0.998 1.023 1,247,598 1.0100 3.80%
2004-05-25 0 1.580 1.580 1.590 1.570 1.610 430,000 682,300 1.5867 0.985 0.985 0.992 0.979 1.004 689,547 0.9895 -1.25%
2004-05-24 0 1.600 1.590 1.600 1.560 1.650 1,118,000 1,774,260 1.5870 0.998 0.992 0.998 0.973 1.029 1,792,821 0.9896 -4.19%
2004-05-21 0 1.670 1.660 1.670 1.500 1.680 722,000 1,111,320 1.5392 1.041 1.035 1.041 0.935 1.048 1,157,797 0.9599 10.60%
2004-05-20 0 1.510 1.510 1.530 1.510 1.540 202,000 306,600 1.5178 0.942 0.942 0.954 0.942 0.960 323,927 0.9465 -1.31%
2004-05-19 0 1.530 1.500 1.540 1.500 1.560 488,000 750,280 1.5375 0.954 0.935 0.960 0.935 0.973 782,555 0.9588 2.00%
2004-05-18 0 1.500 1.460 1.510 1.430 1.500 490,000 711,100 1.4512 0.935 0.910 0.942 0.892 0.935 785,762 0.9050 4.17%
2004-05-17 0 1.440 1.440 1.520 1.440 1.550 628,000 928,700 1.4788 0.898 0.898 0.948 0.898 0.967 1,007,059 0.9222 -4.64%
2004-05-14 0 1.510 1.510 1.540 1.510 1.560 662,000 1,014,120 1.5319 0.942 0.942 0.960 0.942 0.973 1,061,581 0.9553 -5.03%
2004-05-13 0 1.590 1.580 1.590 1.580 1.640 172,000 275,760 1.6033 0.992 0.985 0.992 0.985 1.023 275,819 0.9998 -1.85%
2004-05-12 0 1.620 1.620 1.630 1.620 1.680 490,000 805,160 1.6432 1.010 1.010 1.016 1.010 1.048 785,762 1.0247 0.62%
2004-05-11 0 1.610 1.590 1.610 1.540 1.620 856,000 1,340,760 1.5663 1.004 0.992 1.004 0.960 1.010 1,372,679 0.9767 -0.62%
2004-05-10 0 1.620 1.620 1.660 1.600 1.740 546,000 901,520 1.6511 1.010 1.010 1.035 0.998 1.085 875,564 1.0296 -3.20%
2004-05-07 0 1.730 1.720 1.750 1.720 1.760 534,000 933,300 1.7478 1.044 1.038 1.056 1.038 1.062 885,231 1.0543 -1.14%
2004-05-06 0 1.750 1.750 1.760 1.710 1.790 778,000 1,348,420 1.7332 1.056 1.056 1.062 1.032 1.080 1,289,719 1.0455 -1.69%
2004-05-05 0 1.780 1.780 1.790 1.720 1.800 454,000 791,040 1.7424 1.074 1.074 1.080 1.038 1.086 752,612 1.0511 2.89%
2004-05-04 0 1.730 1.720 1.740 1.720 1.730 96,000 165,520 1.7242 1.044 1.038 1.050 1.038 1.044 159,143 1.0401 0.58%
2004-05-03 0 1.720 1.700 1.730 1.700 1.730 620,000 1,062,320 1.7134 1.038 1.025 1.044 1.025 1.044 1,027,797 1.0336 1.18%
2004-04-30 0 1.700 1.700 1.720 1.640 1.720 1,776,000 2,959,480 1.6664 1.025 1.025 1.038 0.989 1.038 2,944,140 1.0052 0.59%
2004-04-29 0 1.690 1.650 1.690 1.650 1.810 3,601,397 6,196,095 1.7205 1.019 0.995 1.019 0.995 1.092 5,970,168 1.0378 -9.14%
2004-04-28 0 1.860 1.860 1.870 1.850 1.890 358,000 666,420 1.8615 1.122 1.122 1.128 1.116 1.140 593,470 1.1229 -1.59%
2004-04-27 0 1.890 1.860 1.890 1.840 1.940 1,128,000 2,122,420 1.8816 1.140 1.122 1.140 1.110 1.170 1,869,927 1.1350 1.07%
2004-04-26 0 1.870 1.830 1.870 1.810 1.900 486,000 899,520 1.8509 1.128 1.104 1.128 1.092 1.146 805,660 1.1165 -1.06%
2004-04-23 0 1.890 1.870 1.890 1.870 1.920 2,052,000 3,894,540 1.8979 1.140 1.128 1.140 1.128 1.158 3,401,676 1.1449 2.16%
2004-04-22 0 1.850 1.850 1.860 1.820 1.870 1,652,000 3,052,100 1.8475 1.116 1.116 1.122 1.098 1.128 2,738,581 1.1145 2.78%
2004-04-21 0 1.800 1.800 1.810 1.800 1.860 1,822,378 3,317,613 1.8205 1.086 1.086 1.092 1.086 1.122 3,021,023 1.0982 -4.26%
2004-04-20 0 1.880 1.860 1.880 1.840 1.970 2,056,000 3,882,320 1.8883 1.134 1.122 1.134 1.110 1.188 3,408,306 1.1391 -3.59%
2004-04-19 0 1.950 1.940 1.960 1.950 2.000 738,000 1,452,320 1.9679 1.176 1.170 1.182 1.176 1.206 1,223,410 1.1871 -2.01%
2004-04-16 0 1.990 1.980 2.000 1.990 2.025 754,000 1,510,100 2.0028 1.200 1.194 1.206 1.200 1.222 1,249,933 1.2081 0.00%
2004-04-15 0 1.990 1.990 2.025 1.990 2.050 1,362,000 2,732,670 2.0064 1.200 1.200 1.222 1.200 1.237 2,257,837 1.2103 -1.73%
2004-04-14 0 2.025 2.000 2.050 2.025 2.050 882,000 1,793,100 2.0330 1.222 1.206 1.237 1.222 1.237 1,462,124 1.2264 -2.41%
2004-04-13 0 2.075 2.050 2.075 2.050 2.100 2,234,000 4,629,250 2.0722 1.252 1.237 1.252 1.237 1.267 3,703,384 1.2500 -1.19%
2004-04-08 0 2.100 2.075 2.125 2.050 2.100 1,850,000 3,858,700 2.0858 1.267 1.252 1.282 1.237 1.267 3,066,813 1.2582 1.20%
2004-04-07 0 2.075 2.075 2.100 2.075 2.125 1,192,000 2,487,650 2.0870 1.252 1.252 1.267 1.252 1.282 1,976,022 1.2589 -1.19%
2004-04-06 0 2.100 2.075 2.100 2.050 2.125 1,676,000 3,520,150 2.1003 1.267 1.252 1.267 1.237 1.282 2,778,367 1.2670 1.20%
2004-04-02 0 2.075 2.050 2.075 2.050 2.075 656,000 1,355,100 2.0657 1.252 1.237 1.252 1.237 1.252 1,087,475 1.2461 0.00%
2004-04-01 0 2.075 2.050 2.075 2.050 2.075 250,000 516,250 2.0650 1.252 1.237 1.252 1.237 1.252 414,434 1.2457 0.00%
2004-03-31 0 2.075 2.050 2.075 2.025 2.075 956,765 1,973,492 2.0627 1.252 1.237 1.252 1.222 1.252 1,586,064 1.2443 1.22%
2004-03-30 0 2.050 2.050 2.075 2.025 2.075 782,000 1,602,550 2.0493 1.237 1.237 1.252 1.222 1.252 1,296,350 1.2362 2.50%
2004-03-29 0 2.000 2.000 2.025 2.000 2.050 1,996,000 4,024,200 2.0161 1.206 1.206 1.222 1.206 1.237 3,308,842 1.2162 -2.44%
2004-03-26 0 2.050 2.050 2.075 2.050 2.075 1,104,000 2,280,850 2.0660 1.237 1.237 1.252 1.237 1.252 1,830,141 1.2463 0.00%
2004-03-25 0 2.050 2.050 2.075 2.050 2.075 378,000 780,550 2.0649 1.237 1.237 1.252 1.237 1.252 626,624 1.2456 -1.20%
2004-03-24 0 2.075 2.075 2.100 2.050 2.100 1,277,228 2,651,517 2.0760 1.252 1.252 1.267 1.237 1.267 2,117,308 1.2523 -1.19%
2004-03-23 0 2.100 2.050 2.100 2.050 2.100 906,000 1,875,550 2.0701 1.267 1.237 1.267 1.237 1.267 1,501,909 1.2488 2.44%
2004-03-22 0 2.050 2.025 2.075 2.050 2.100 716,000 1,477,800 2.0640 1.237 1.222 1.252 1.237 1.267 1,186,939 1.2451 -1.20%
2004-03-19 0 2.075 2.075 2.100 2.075 2.075 940,000 1,950,500 2.0750 1.252 1.252 1.267 1.252 1.252 1,558,272 1.2517 0.00%
2004-03-18 0 2.075 2.075 2.100 2.075 2.125 1,282,000 2,681,850 2.0919 1.252 1.252 1.267 1.252 1.282 2,125,218 1.2619 -2.35%
2004-03-17 0 2.125 2.100 2.125 2.100 2.150 1,078,000 2,284,350 2.1191 1.282 1.267 1.282 1.267 1.297 1,787,040 1.2783 1.19%
2004-03-16 0 2.100 2.100 2.125 2.075 2.100 212,000 444,950 2.0988 1.267 1.267 1.282 1.252 1.267 351,440 1.2661 0.00%
2004-03-15 0 2.100 2.075 2.125 2.100 2.150 824,000 1,748,400 2.1218 1.267 1.252 1.282 1.267 1.297 1,365,975 1.2800 0.00%
2004-03-12 0 2.100 2.100 2.150 2.025 2.100 824,000 1,699,800 2.0629 1.267 1.267 1.297 1.222 1.267 1,365,975 1.2444 0.00%
2004-03-11 0 2.100 2.075 2.100 2.075 2.150 1,188,000 2,500,650 2.1049 1.267 1.252 1.267 1.252 1.297 1,969,391 1.2698 -3.45%
2004-03-10 0 2.175 2.175 2.200 2.150 2.250 1,510,000 3,284,000 2.1748 1.312 1.312 1.327 1.297 1.357 2,503,182 1.3119 -3.33%
2004-03-09 0 2.250 2.225 2.250 2.250 2.300 540,677 1,229,890 2.2747 1.357 1.342 1.357 1.357 1.387 896,300 1.3722 -2.17%
2004-03-08 0 2.300 2.275 2.300 2.300 2.350 740,000 1,723,150 2.3286 1.387 1.372 1.387 1.387 1.418 1,226,725 1.4047 -2.13%
2004-03-05 0 2.350 2.325 2.350 2.325 2.350 218,000 507,050 2.3259 1.418 1.403 1.418 1.403 1.418 361,387 1.4031 1.08%
2004-03-04 0 2.325 2.300 2.350 2.300 2.350 62,000 144,200 2.3258 1.403 1.387 1.418 1.387 1.418 102,780 1.4030 0.00%
2004-03-03 0 2.325 2.300 2.325 2.300 2.325 1,118,000 2,586,750 2.3137 1.403 1.387 1.403 1.387 1.403 1,853,350 1.3957 -1.06%
2004-03-02 0 2.350 2.325 2.350 2.300 2.375 1,710,000 3,983,300 2.3294 1.418 1.403 1.418 1.387 1.433 2,834,730 1.4052 0.00%
2004-03-01 0 2.350 2.325 2.350 2.325 2.400 482,000 1,136,900 2.3587 1.418 1.403 1.418 1.403 1.448 799,029 1.4229 1.08%
2004-02-27 0 2.325 2.325 2.350 2.300 2.350 1,092,667 2,540,467 2.3250 1.403 1.403 1.418 1.387 1.418 1,811,354 1.4025 0.00%
2004-02-26 0 2.325 2.300 2.325 2.275 2.325 940,000 2,173,050 2.3118 1.403 1.387 1.403 1.372 1.403 1,558,272 1.3945 2.20%
2004-02-25 0 2.275 2.275 2.300 2.275 2.450 1,630,650 3,851,095 2.3617 1.372 1.372 1.387 1.372 1.478 2,703,188 1.4246 -7.14%
2004-02-24 0 2.450 2.425 2.450 2.425 2.475 600,000 1,464,250 2.4404 1.478 1.463 1.478 1.463 1.493 994,642 1.4721 0.00%
2004-02-23 0 2.450 2.425 2.450 2.400 2.450 1,640,000 3,988,000 2.4317 1.478 1.463 1.478 1.448 1.478 2,718,688 1.4669 2.08%
2004-02-20 0 2.400 2.375 2.400 2.350 2.425 1,732,000 4,158,100 2.4008 1.448 1.433 1.448 1.418 1.463 2,871,200 1.4482 1.05%
2004-02-19 0 2.375 2.350 2.375 2.350 2.475 1,208,000 2,899,650 2.4004 1.433 1.418 1.433 1.418 1.493 2,002,546 1.4480 -2.06%
2004-02-18 0 2.425 2.400 2.450 2.375 2.450 3,528,000 8,541,850 2.4212 1.463 1.448 1.478 1.433 1.478 5,848,495 1.4605 2.11%
2004-02-17 0 2.375 2.375 2.400 2.300 2.400 3,370,000 7,976,100 2.3668 1.433 1.433 1.448 1.387 1.448 5,586,572 1.4277 0.00%
2004-02-16 0 2.375 2.375 2.400 2.200 2.400 5,590,000 12,828,300 2.2949 1.433 1.433 1.448 1.327 1.448 9,266,748 1.3843 7.95%
2004-02-13 0 2.200 2.150 2.200 2.050 2.200 3,058,000 6,522,300 2.1329 1.327 1.297 1.327 1.237 1.327 5,069,359 1.2866 6.02%
2004-02-12 0 2.075 2.075 2.100 2.075 2.100 1,838,000 3,854,800 2.0973 1.252 1.252 1.267 1.252 1.267 3,046,920 1.2651 -1.19%
2004-02-11 0 2.100 2.050 2.100 2.025 2.100 1,814,000 3,745,000 2.0645 1.267 1.237 1.267 1.222 1.267 3,007,134 1.2454 3.70%
2004-02-10 0 2.025 2.025 2.050 2.025 2.075 2,476,000 5,058,600 2.0431 1.222 1.222 1.237 1.222 1.252 4,104,556 1.2324 0.00%
2004-02-09 0 2.025 2.025 2.050 1.990 2.050 1,944,000 3,912,990 2.0129 1.222 1.222 1.237 1.200 1.237 3,222,640 1.2142 1.76%
2004-02-06 0 1.990 1.970 1.990 1.960 1.990 454,000 898,060 1.9781 1.200 1.188 1.200 1.182 1.200 752,612 1.1933 1.53%
2004-02-05 0 1.960 1.960 1.980 1.950 1.980 288,000 565,180 1.9624 1.182 1.182 1.194 1.176 1.194 477,428 1.1838 -0.51%
2004-02-04 0 1.970 1.960 1.970 1.970 1.990 488,000 962,280 1.9719 1.188 1.182 1.188 1.188 1.200 808,975 1.1895 0.51%
2004-02-03 0 1.960 1.950 1.980 1.950 1.990 1,454,000 2,855,980 1.9642 1.182 1.176 1.194 1.176 1.200 2,410,349 1.1849 -0.51%
2004-02-02 0 1.970 1.970 1.980 1.960 2.000 1,264,500 2,509,630 1.9847 1.188 1.188 1.194 1.182 1.206 2,096,208 1.1972 -1.50%
2004-01-30 0 2.000 1.990 2.000 1.990 2.025 776,000 1,562,100 2.0130 1.206 1.200 1.206 1.200 1.222 1,286,404 1.2143 0.00%
2004-01-29 0 2.000 2.000 2.025 1.980 2.000 838,000 1,669,360 1.9921 1.206 1.206 1.222 1.194 1.206 1,389,183 1.2017 0.00%
2004-01-28 0 2.000 2.000 2.025 1.990 2.025 682,000 1,365,430 2.0021 1.206 1.206 1.222 1.200 1.222 1,130,576 1.2077 -1.23%
2004-01-27 0 2.025 2.025 2.050 2.000 2.025 550,000 1,111,050 2.0201 1.222 1.222 1.237 1.206 1.222 911,755 1.2186 1.25%
2004-01-26 0 2.000 2.000 2.025 2.000 2.050 196,324 398,114 2.0278 1.206 1.206 1.222 1.206 1.237 325,453 1.2233 -1.23%
2004-01-21 0 2.025 2.025 2.050 2.000 2.050 532,000 1,070,950 2.0131 1.222 1.222 1.237 1.206 1.237 881,916 1.2143 -1.22%
2004-01-20 0 2.050 2.000 2.050 1.990 2.050 400,000 805,260 2.0132 1.237 1.206 1.237 1.200 1.237 663,095 1.2144 2.50%
2004-01-19 0 2.000 1.990 2.025 1.970 2.000 934,000 1,850,080 1.9808 1.206 1.200 1.222 1.188 1.206 1,548,326 1.1949 0.00%
2004-01-16 0 2.000 2.000 2.025 1.990 2.050 1,144,000 2,298,790 2.0094 1.206 1.206 1.222 1.200 1.237 1,896,451 1.2122 0.00%
2004-01-15 0 2.000 2.000 2.025 2.000 2.050 592,855 1,200,134 2.0243 1.206 1.206 1.222 1.206 1.237 982,797 1.2211 -1.23%
2004-01-14 0 2.025 2.025 2.050 2.000 2.050 700,000 1,420,150 2.0288 1.222 1.222 1.237 1.206 1.237 1,160,416 1.2238 1.25%
2004-01-13 0 2.000 1.990 2.025 1.980 2.050 1,340,000 2,681,040 2.0008 1.206 1.200 1.222 1.194 1.237 2,221,367 1.2069 0.50%
2004-01-12 0 1.990 1.980 1.990 1.990 2.075 1,318,000 2,649,860 2.0105 1.200 1.194 1.200 1.200 1.252 2,184,897 1.2128 -2.93%
2004-01-09 0 2.050 2.025 2.075 2.050 2.100 946,000 1,957,850 2.0696 1.237 1.222 1.252 1.237 1.267 1,568,219 1.2485 0.00%
2004-01-08 0 2.050 2.025 2.050 2.025 2.100 2,126,000 4,379,850 2.0601 1.237 1.222 1.237 1.222 1.267 3,524,348 1.2427 -1.20%
2004-01-07 0 2.075 2.075 2.100 2.075 2.150 2,884,000 6,095,000 2.1134 1.252 1.252 1.267 1.252 1.297 4,780,912 1.2749 0.00%
2004-01-06 0 2.075 2.050 2.075 2.050 2.150 5,978,000 12,550,050 2.0994 1.252 1.237 1.252 1.237 1.297 9,909,949 1.2664 2.47%
2004-01-05 0 2.025 2.025 2.050 1.960 2.075 4,968,000 9,959,270 2.0047 1.222 1.222 1.237 1.182 1.252 8,235,635 1.2093 4.38%
2004-01-02 0 1.940 1.930 1.940 1.920 1.980 1,992,000 3,867,740 1.9416 1.170 1.164 1.170 1.158 1.194 3,302,211 1.1713 0.00%
2003-12-31 0 1.940 1.930 1.940 1.940 1.970 1,502,000 2,925,220 1.9475 1.170 1.164 1.170 1.170 1.188 2,489,920 1.1748 -1.02%
2003-12-30 0 1.960 1.960 1.970 1.940 1.990 1,302,000 2,560,400 1.9665 1.182 1.182 1.188 1.170 1.200 2,158,373 1.1863 0.51%
2003-12-29 0 1.950 1.950 1.960 1.950 2.000 540,000 1,057,900 1.9591 1.176 1.176 1.182 1.176 1.206 895,178 1.1818 0.00%
2003-12-24 0 1.950 1.950 1.960 1.940 2.000 878,000 1,712,320 1.9503 1.176 1.176 1.182 1.170 1.206 1,455,493 1.1765 0.00%
2003-12-23 0 1.950 1.940 1.960 1.940 1.970 2,480,000 4,841,100 1.9521 1.176 1.170 1.182 1.170 1.188 4,111,187 1.1775 0.00%
2003-12-22 0 1.950 1.940 1.950 1.930 1.970 1,204,000 2,344,840 1.9475 1.176 1.170 1.176 1.164 1.188 1,995,915 1.1748 -0.51%
2003-12-19 0 1.960 1.960 1.970 1.950 1.970 1,132,000 2,219,620 1.9608 1.182 1.182 1.188 1.176 1.188 1,876,558 1.1828 0.51%
2003-12-18 0 1.950 1.940 1.970 1.940 1.990 1,222,000 2,391,140 1.9567 1.176 1.170 1.188 1.170 1.200 2,025,754 1.1804 -2.01%
2003-12-17 0 1.990 1.960 1.990 1.940 2.000 2,092,000 4,123,020 1.9709 1.200 1.182 1.200 1.170 1.206 3,467,985 1.1889 2.58%
2003-12-16 0 1.940 1.940 1.960 1.940 1.970 740,000 1,445,600 1.9535 1.170 1.170 1.182 1.170 1.188 1,226,725 1.1784 -1.02%
2003-12-15 0 1.960 1.960 1.980 1.960 2.075 1,518,000 3,031,040 1.9967 1.182 1.182 1.194 1.182 1.252 2,516,444 1.2045 -3.21%
2003-12-12 0 2.025 2.000 2.025 2.000 2.050 924,000 1,874,350 2.0285 1.222 1.206 1.222 1.206 1.237 1,531,749 1.2237 -1.22%
2003-12-11 0 2.050 2.025 2.050 1.990 2.050 2,680,000 5,381,950 2.0082 1.237 1.222 1.237 1.200 1.237 4,442,734 1.2114 1.23%
2003-12-10 0 2.025 2.000 2.025 1.980 2.025 1,820,000 3,642,530 2.0014 1.222 1.206 1.222 1.194 1.222 3,017,081 1.2073 1.76%
2003-12-09 0 1.990 1.980 2.000 1.970 2.000 1,170,274 2,324,149 1.9860 1.200 1.194 1.206 1.188 1.206 1,940,006 1.1980 0.51%
2003-12-08 0 1.980 1.980 1.990 1.980 2.000 434,000 861,420 1.9848 1.194 1.194 1.200 1.194 1.206 719,458 1.1973 -0.50%
2003-12-05 0 1.990 1.980 2.000 1.970 2.000 350,000 695,720 1.9878 1.200 1.194 1.206 1.188 1.206 580,208 1.1991 0.00%
2003-12-04 0 1.990 1.980 2.000 1.980 2.000 554,000 1,106,040 1.9965 1.200 1.194 1.206 1.194 1.206 918,386 1.2043 -0.50%
2003-12-03 0 2.000 2.000 2.025 1.960 2.025 1,645,000 3,292,430 2.0015 1.206 1.206 1.222 1.182 1.222 2,726,977 1.2074 0.00%
2003-12-02 0 2.000 2.000 2.025 1.980 2.050 1,832,000 3,707,590 2.0238 1.206 1.206 1.222 1.194 1.237 3,036,973 1.2208 -1.23%
2003-12-01 0 2.025 2.000 2.025 1.990 2.050 3,238,000 6,501,990 2.0080 1.222 1.206 1.222 1.200 1.237 5,367,751 1.2113 2.27%
2003-11-28 0 1.980 1.960 1.980 1.930 1.980 1,491,950 2,922,244 1.9587 1.194 1.182 1.194 1.164 1.194 2,473,260 1.1815 1.54%
2003-11-27 0 1.950 1.940 1.950 1.940 1.960 370,000 721,200 1.9492 1.176 1.170 1.176 1.170 1.182 613,363 1.1758 0.00%
2003-11-26 0 1.950 1.940 1.950 1.940 1.960 586,000 1,143,120 1.9507 1.176 1.170 1.176 1.170 1.182 971,434 1.1767 0.00%
2003-11-25 0 1.950 1.950 1.960 1.940 1.970 730,000 1,428,660 1.9571 1.176 1.176 1.182 1.170 1.188 1,210,148 1.1806 -0.51%
2003-11-24 0 1.960 1.970 1.980 1.910 1.960 806,000 1,562,560 1.9387 1.182 1.188 1.194 1.152 1.182 1,336,136 1.1695 1.55%
2003-11-21 0 1.930 1.920 1.940 1.920 1.960 616,000 1,189,140 1.9304 1.164 1.158 1.170 1.158 1.182 1,021,166 1.1645 -1.53%
2003-11-20 0 1.960 1.950 1.970 1.950 1.970 630,000 1,235,180 1.9606 1.182 1.176 1.188 1.176 1.188 1,044,374 1.1827 -0.51%
2003-11-19 0 1.970 1.970 1.990 1.950 1.990 1,186,000 2,331,200 1.9656 1.188 1.188 1.200 1.176 1.200 1,966,076 1.1857 -1.01%
2003-11-18 0 1.990 1.980 1.990 1.950 1.990 232,000 457,980 1.9741 1.200 1.194 1.200 1.176 1.200 384,595 1.1908 1.53%
2003-11-17 0 1.960 1.960 1.990 1.960 2.025 1,572,000 3,108,970 1.9777 1.182 1.182 1.200 1.182 1.222 2,605,962 1.1930 -3.21%
2003-11-14 0 2.025 2.025 2.050 2.000 2.025 666,000 1,343,350 2.0170 1.222 1.222 1.237 1.206 1.222 1,104,053 1.2167 0.00%
2003-11-13 0 2.025 2.000 2.050 1.990 2.025 1,284,000 2,577,050 2.0070 1.222 1.206 1.237 1.200 1.222 2,128,534 1.2107 1.25%
2003-11-12 0 2.000 1.990 2.000 1.980 2.000 464,000 922,660 1.9885 1.206 1.200 1.206 1.194 1.206 769,190 1.1995 0.00%
2003-11-11 0 2.000 2.000 2.025 1.980 2.000 252,000 502,480 1.9940 1.206 1.206 1.222 1.194 1.206 417,750 1.2028 0.00%
2003-11-10 0 2.000 2.000 2.025 1.990 2.025 1,622,000 3,251,320 2.0045 1.206 1.206 1.222 1.200 1.222 2,688,849 1.2092 -1.23%
2003-11-07 0 2.025 2.025 2.050 2.025 2.075 622,000 1,276,250 2.0518 1.222 1.222 1.237 1.222 1.252 1,031,112 1.2377 -1.22%
2003-11-06 0 2.050 2.025 2.050 2.025 2.075 1,028,000 2,101,850 2.0446 1.237 1.222 1.237 1.222 1.252 1,704,153 1.2334 -1.20%
2003-11-05 0 2.075 2.075 2.100 2.075 2.125 654,000 1,371,150 2.0966 1.252 1.252 1.267 1.252 1.282 1,084,160 1.2647 -1.19%
2003-11-04 0 2.100 2.075 2.125 2.075 2.125 1,866,000 3,920,000 2.1008 1.267 1.252 1.282 1.252 1.282 3,093,337 1.2672 0.00%
2003-11-03 0 2.100 2.075 2.100 2.075 2.125 1,368,000 2,880,450 2.1056 1.267 1.252 1.267 1.252 1.282 2,267,784 1.2702 0.00%
2003-10-31 0 2.100 2.075 2.100 2.025 2.100 1,006,000 2,065,400 2.0531 1.267 1.252 1.267 1.222 1.267 1,667,683 1.2385 2.44%
2003-10-30 0 2.050 2.050 2.075 2.025 2.075 610,000 1,249,700 2.0487 1.237 1.237 1.252 1.222 1.252 1,011,219 1.2358 -2.38%
2003-10-29 0 2.100 2.050 2.100 2.025 2.100 2,968,000 6,153,450 2.0733 1.267 1.237 1.267 1.222 1.267 4,920,162 1.2507 1.20%
2003-10-28 0 2.075 2.050 2.075 2.025 2.100 954,000 1,970,150 2.0651 1.252 1.237 1.252 1.222 1.267 1,581,481 1.2458 2.47%
2003-10-27 0 2.025 2.025 2.050 2.025 2.100 2,144,000 4,424,600 2.0637 1.222 1.222 1.237 1.222 1.267 3,554,187 1.2449 -1.22%
2003-10-24 0 2.050 2.025 2.050 2.000 2.075 1,686,000 3,412,700 2.0241 1.237 1.222 1.237 1.206 1.252 2,794,944 1.2210 0.00%
2003-10-23 0 2.050 2.050 2.075 2.050 2.225 2,314,000 4,837,700 2.0906 1.237 1.237 1.252 1.237 1.342 3,836,003 1.2611 -5.75%
2003-10-22 0 2.175 2.150 2.175 2.150 2.175 882,000 1,912,300 2.1681 1.312 1.297 1.312 1.297 1.312 1,462,124 1.3079 0.00%
2003-10-21 0 2.175 2.175 2.200 2.150 2.225 1,080,000 2,365,500 2.1903 1.312 1.312 1.327 1.297 1.342 1,790,356 1.3212 -2.25%
2003-10-20 0 2.225 2.200 2.225 2.200 2.250 2,422,000 5,361,300 2.2136 1.342 1.327 1.342 1.327 1.357 4,015,038 1.3353 1.14%
2003-10-17 0 2.200 2.175 2.200 2.175 2.225 1,203,419 2,636,809 2.1911 1.327 1.312 1.327 1.312 1.342 1,994,952 1.3217 1.15%
2003-10-16 0 2.175 2.150 2.175 2.175 2.200 1,725,000 3,779,675 2.1911 1.312 1.297 1.312 1.312 1.327 2,859,596 1.3218 1.16%
2003-10-15 0 2.150 2.150 2.175 2.150 2.175 1,428,000 3,075,100 2.1534 1.297 1.297 1.312 1.297 1.312 2,367,248 1.2990 0.00%
2003-10-14 0 2.150 2.150 2.175 2.150 2.250 3,288,000 7,228,950 2.1986 1.297 1.297 1.312 1.297 1.357 5,450,638 1.3263 -4.44%
2003-10-13 0 2.250 2.225 2.250 2.150 2.250 6,902,000 15,212,400 2.2041 1.357 1.342 1.357 1.297 1.357 11,441,698 1.3296 5.88%
2003-10-10 0 2.125 2.125 2.150 2.050 2.125 4,384,000 9,152,700 2.0878 1.282 1.282 1.297 1.237 1.282 7,267,517 1.2594 3.66%
2003-10-09 0 2.050 2.025 2.050 2.000 2.050 4,490,000 9,149,350 2.0377 1.237 1.222 1.237 1.206 1.237 7,443,237 1.2292 3.02%
2003-10-08 0 1.990 1.980 1.990 1.990 2.050 1,852,000 3,737,180 2.0179 1.200 1.194 1.200 1.200 1.237 3,070,128 1.2173 0.00%
2003-10-07 0 1.990 1.980 2.000 1.980 2.000 400,000 794,600 1.9865 1.200 1.194 1.206 1.194 1.206 663,095 1.1983 0.51%
2003-10-06 0 1.980 1.980 2.000 1.980 2.050 2,042,000 4,087,540 2.0017 1.194 1.194 1.206 1.194 1.237 3,385,098 1.2075 -3.41%
2003-10-03 0 2.050 2.025 2.050 1.980 2.050 1,262,000 2,530,850 2.0054 1.237 1.222 1.237 1.194 1.237 2,092,064 1.2097 4.59%
2003-10-02 0 1.960 1.950 1.960 1.950 1.970 404,000 793,360 1.9638 1.182 1.176 1.182 1.176 1.188 669,726 1.1846 0.51%
2003-09-30 0 1.950 1.950 1.960 1.940 1.960 270,000 526,300 1.9493 1.176 1.176 1.182 1.170 1.182 447,589 1.1759 0.00%
2003-09-29 0 1.950 1.920 1.950 1.900 1.960 932,000 1,793,000 1.9238 1.176 1.158 1.176 1.146 1.182 1,545,011 1.1605 1.04%
2003-09-26 0 1.930 1.920 1.930 1.920 1.930 254,000 489,220 1.9261 1.164 1.158 1.164 1.158 1.164 421,065 1.1619 0.00%
2003-09-25 0 1.930 1.930 1.960 1.920 1.960 908,000 1,756,720 1.9347 1.164 1.164 1.182 1.158 1.182 1,505,225 1.1671 -1.03%
2003-09-24 0 1.950 1.950 1.960 1.910 1.980 1,796,000 3,501,040 1.9494 1.176 1.176 1.182 1.152 1.194 2,977,295 1.1759 1.04%
2003-09-23 0 1.930 1.900 1.930 1.880 1.940 1,384,000 2,639,460 1.9071 1.164 1.146 1.164 1.134 1.170 2,294,307 1.1504 1.58%
2003-09-22 0 1.900 1.900 1.920 1.900 1.940 384,000 736,580 1.9182 1.146 1.146 1.158 1.146 1.170 636,571 1.1571 -1.04%
2003-09-19 0 1.920 1.920 1.950 1.920 1.970 1,716,000 3,331,720 1.9416 1.158 1.158 1.176 1.158 1.188 2,844,676 1.1712 -1.54%
2003-09-18 0 1.950 1.920 1.950 1.920 1.950 1,098,000 2,120,000 1.9308 1.176 1.158 1.176 1.158 1.176 1,820,195 1.1647 -1.02%
2003-09-17 0 1.970 1.960 1.990 1.960 2.050 496,000 986,070 1.9880 1.188 1.182 1.200 1.182 1.237 822,237 1.1993 -1.50%
2003-09-16 0 2.000 2.000 2.025 1.980 2.025 613,292 1,227,069 2.0008 1.206 1.206 1.222 1.194 1.222 1,016,677 1.2069 0.00%
2003-09-15 0 2.000 2.000 2.025 1.990 2.025 1,202,000 2,399,130 1.9959 1.206 1.206 1.222 1.200 1.222 1,992,599 1.2040 -1.23%
2003-09-11 0 2.025 2.000 2.025 1.990 2.025 232,000 465,350 2.0058 1.222 1.206 1.222 1.200 1.222 384,595 1.2100 1.76%
2003-09-10 0 1.990 1.980 1.990 1.980 2.050 1,582,000 3,156,490 1.9953 1.200 1.194 1.200 1.194 1.237 2,622,539 1.2036 -1.73%
2003-09-09 0 2.025 2.025 2.050 2.025 2.100 2,200,000 4,542,200 2.0646 1.222 1.222 1.237 1.222 1.267 3,647,021 1.2455 -2.41%
2003-09-08 0 2.075 2.050 2.100 2.050 2.100 1,056,000 2,194,250 2.0779 1.252 1.237 1.267 1.237 1.267 1,750,570 1.2534 -1.19%
2003-09-05 0 2.100 2.075 2.100 2.075 2.125 974,000 2,043,900 2.0985 1.267 1.252 1.267 1.252 1.282 1,614,635 1.2659 0.00%
2003-09-04 0 2.100 2.100 2.125 2.100 2.125 1,972,000 4,156,400 2.1077 1.267 1.267 1.282 1.267 1.282 3,269,057 1.2714 -1.18%
2003-09-03 0 2.125 2.100 2.125 2.100 2.125 1,508,000 3,177,850 2.1073 1.282 1.267 1.282 1.267 1.282 2,499,867 1.2712 1.19%
2003-09-02 0 2.100 2.100 2.125 2.075 2.175 1,206,000 2,561,500 2.1240 1.267 1.267 1.282 1.252 1.312 1,999,230 1.2812 1.20%
2003-09-01 0 2.075 2.075 2.100 2.075 2.150 844,000 1,787,750 2.1182 1.252 1.252 1.267 1.252 1.297 1,399,130 1.2778 -2.35%
2003-08-29 0 2.125 2.100 2.125 2.100 2.150 932,000 1,987,750 2.1328 1.282 1.267 1.282 1.267 1.297 1,545,011 1.2866 1.19%
2003-08-28 0 2.100 2.100 2.125 2.025 2.150 1,579,487 3,292,259 2.0844 1.267 1.267 1.282 1.222 1.297 2,618,373 1.2574 1.20%
2003-08-27 0 2.075 2.050 2.075 2.050 2.125 552,000 1,150,150 2.0836 1.252 1.237 1.252 1.237 1.282 915,071 1.2569 0.00%
2003-08-26 0 2.075 2.075 2.100 2.025 2.125 1,048,000 2,186,900 2.0867 1.252 1.252 1.267 1.222 1.282 1,737,308 1.2588 1.22%
2003-08-25 0 2.050 2.050 2.100 2.025 2.150 2,602,000 5,372,350 2.0647 1.237 1.237 1.267 1.222 1.297 4,313,431 1.2455 -6.82%
2003-08-22 0 2.200 2.150 2.200 2.150 2.200 2,024,000 4,377,250 2.1627 1.327 1.297 1.327 1.297 1.327 3,355,259 1.3046 1.15%
2003-08-21 0 2.175 2.175 2.200 2.125 2.175 1,450,000 3,116,550 2.1493 1.312 1.312 1.327 1.282 1.312 2,403,718 1.2966 2.35%
2003-08-20 0 2.125 2.125 2.150 2.100 2.175 1,586,000 3,385,250 2.1345 1.282 1.282 1.297 1.267 1.312 2,629,170 1.2876 0.00%
2003-08-19 0 2.125 2.125 2.175 2.125 2.325 3,990,000 8,910,050 2.2331 1.282 1.282 1.312 1.282 1.403 6,614,369 1.3471 -5.56%
2003-08-18 0 2.250 2.225 2.250 2.100 2.250 3,988,667 8,720,784 2.1864 1.357 1.342 1.357 1.267 1.357 6,612,159 1.3189 4.65%
2003-08-15 0 2.150 2.125 2.150 2.100 2.150 1,530,000 3,235,350 2.1146 1.297 1.282 1.297 1.267 1.297 2,536,337 1.2756 1.18%
2003-08-14 0 2.125 2.125 2.150 2.125 2.175 942,000 2,026,050 2.1508 1.282 1.282 1.297 1.282 1.312 1,561,588 1.2974 -1.16%
2003-08-13 0 2.150 2.150 2.175 2.150 2.200 2,492,000 5,419,500 2.1748 1.297 1.297 1.312 1.297 1.327 4,131,080 1.3119 1.18%
2003-08-12 0 2.125 2.125 2.150 2.075 2.150 1,112,000 2,340,900 2.1051 1.282 1.282 1.297 1.252 1.297 1,843,403 1.2699 2.41%
2003-08-11 0 2.075 2.050 2.075 2.075 2.075 472,000 979,400 2.0750 1.252 1.237 1.252 1.252 1.252 782,452 1.2517 1.22%
2003-08-08 0 2.050 2.025 2.100 2.025 2.100 420,000 867,500 2.0655 1.237 1.222 1.267 1.222 1.267 696,249 1.2460 -1.20%
2003-08-07 0 2.075 2.075 2.125 2.075 2.150 72,000 151,000 2.0972 1.252 1.252 1.282 1.252 1.297 119,357 1.2651 -1.19%
2003-08-06 0 2.100 2.075 2.100 2.100 2.125 796,000 1,678,950 2.1092 1.267 1.252 1.267 1.267 1.282 1,319,558 1.2724 -3.45%
2003-08-05 0 2.175 2.175 2.200 2.100 2.200 2,214,000 4,819,350 2.1768 1.312 1.312 1.327 1.267 1.327 3,670,229 1.3131 1.16%
2003-08-04 0 2.150 2.125 2.150 2.100 2.150 1,304,000 2,780,000 2.1319 1.297 1.282 1.297 1.267 1.297 2,161,689 1.2860 0.00%
2003-08-01 0 2.150 2.100 2.150 2.075 2.150 778,000 1,640,750 2.1089 1.297 1.267 1.297 1.252 1.297 1,289,719 1.2722 4.88%
2003-07-31 0 2.050 2.050 2.100 2.025 2.075 212,000 434,700 2.0505 1.237 1.237 1.267 1.222 1.252 351,440 1.2369 0.00%
2003-07-30 0 2.050 2.050 2.075 2.025 2.100 236,000 484,850 2.0544 1.237 1.237 1.252 1.222 1.267 391,226 1.2393 -3.53%
2003-07-29 0 2.125 2.075 2.125 2.075 2.125 1,540,000 3,230,400 2.0977 1.282 1.252 1.282 1.252 1.282 2,552,914 1.2654 1.19%
2003-07-28 0 2.100 2.075 2.100 2.050 2.100 1,310,000 2,721,050 2.0771 1.267 1.252 1.267 1.237 1.267 2,171,635 1.2530 3.70%
2003-07-25 0 2.025 2.000 2.025 2.025 2.025 358,000 724,950 2.0250 1.222 1.206 1.222 1.222 1.222 593,470 1.2215 1.76%
2003-07-24 0 1.990 1.990 2.000 1.980 2.000 786,000 1,566,860 1.9935 1.200 1.200 1.206 1.194 1.206 1,302,981 1.2025 1.53%
2003-07-23 0 1.960 1.960 1.980 1.960 2.025 1,414,000 2,807,770 1.9857 1.182 1.182 1.194 1.182 1.222 2,344,040 1.1978 -3.21%
2003-07-22 0 2.025 2.000 2.025 1.990 2.050 846,000 1,698,920 2.0082 1.222 1.206 1.222 1.200 1.237 1,402,445 1.2114 -1.22%
2003-07-21 0 2.050 2.050 2.075 2.025 2.150 892,000 1,858,150 2.0831 1.237 1.237 1.252 1.222 1.297 1,478,701 1.2566 -2.38%
2003-07-18 0 2.100 2.075 2.100 2.050 2.100 780,000 1,614,400 2.0697 1.267 1.252 1.267 1.237 1.267 1,293,035 1.2485 1.20%
2003-07-17 0 2.075 2.050 2.075 2.050 2.250 4,438,000 9,576,050 2.1577 1.252 1.237 1.252 1.237 1.357 7,357,035 1.3016 -3.49%
2003-07-16 0 2.150 2.125 2.175 2.100 2.175 2,960,000 6,365,500 2.1505 1.297 1.282 1.312 1.267 1.312 4,906,900 1.2973 3.61%
2003-07-15 0 2.075 2.075 2.100 2.050 2.125 1,904,000 3,966,350 2.0832 1.252 1.252 1.267 1.237 1.282 3,156,331 1.2566 -2.35%
2003-07-14 0 2.125 2.100 2.125 2.050 2.200 3,170,000 6,678,900 2.1069 1.282 1.267 1.282 1.237 1.327 5,255,025 1.2710 4.94%
2003-07-11 0 2.025 2.025 2.050 2.000 2.050 1,758,000 3,571,950 2.0318 1.222 1.222 1.237 1.206 1.237 2,914,301 1.2257 0.00%
2003-07-10 0 2.025 2.000 2.050 2.000 2.075 2,100,000 4,241,000 2.0195 1.222 1.206 1.237 1.206 1.252 3,481,247 1.2182 -2.41%
2003-07-09 0 2.075 2.075 2.100 1.930 2.100 5,622,000 11,521,760 2.0494 1.252 1.252 1.267 1.164 1.267 9,319,795 1.2363 5.87%
2003-07-08 0 1.960 1.960 1.980 1.950 1.980 1,210,000 2,374,880 1.9627 1.182 1.182 1.194 1.176 1.194 2,005,861 1.1840 -0.51%
2003-07-07 0 1.970 1.950 1.970 1.870 1.970 2,040,000 3,973,760 1.9479 1.188 1.176 1.188 1.128 1.188 3,381,783 1.1750 3.14%
2003-07-04 0 1.910 1.920 1.930 1.890 1.960 2,782,000 5,364,680 1.9284 1.152 1.158 1.164 1.140 1.182 4,611,823 1.1632 -2.55%
2003-07-03 0 1.960 1.950 1.960 1.910 1.970 1,190,000 2,310,320 1.9414 1.182 1.176 1.182 1.152 1.188 1,972,707 1.1711 1.03%
2003-07-02 0 1.940 1.940 1.950 1.920 1.980 594,000 1,159,800 1.9525 1.170 1.170 1.176 1.158 1.194 984,696 1.1778 -0.51%
2003-06-30 0 1.950 1.930 1.950 1.930 2.000 278,000 544,240 1.9577 1.176 1.164 1.176 1.164 1.206 460,851 1.1809 -1.52%
2003-06-27 0 1.980 1.980 1.990 1.950 1.990 664,000 1,310,600 1.9738 1.194 1.194 1.200 1.176 1.200 1,100,737 1.1907 1.54%
2003-06-26 0 1.950 1.940 1.950 1.920 1.950 240,000 464,000 1.9333 1.176 1.170 1.176 1.158 1.176 397,857 1.1662 0.52%
2003-06-25 0 1.940 1.930 1.940 1.930 1.960 202,000 391,860 1.9399 1.170 1.164 1.170 1.164 1.182 334,863 1.1702 -1.02%
2003-06-24 0 1.960 1.930 1.960 1.910 1.960 1,150,000 2,221,640 1.9319 1.182 1.164 1.182 1.152 1.182 1,906,397 1.1654 0.00%
2003-06-23 0 1.960 1.940 1.960 1.960 2.075 1,276,000 2,570,650 2.0146 1.182 1.170 1.182 1.182 1.252 2,115,272 1.2153 -3.21%
2003-06-20 0 2.025 2.025 2.050 2.025 2.075 1,060,000 2,181,850 2.0583 1.222 1.222 1.237 1.222 1.252 1,757,201 1.2417 -1.22%
2003-06-19 0 2.050 2.050 2.075 2.025 2.075 1,098,000 2,253,550 2.0524 1.237 1.237 1.252 1.222 1.252 1,820,195 1.2381 0.00%
2003-06-18 0 2.050 2.025 2.050 2.000 2.100 1,228,000 2,476,150 2.0164 1.237 1.222 1.237 1.206 1.267 2,035,701 1.2164 -1.20%
2003-06-17 0 2.075 2.050 2.075 2.050 2.200 794,000 1,682,850 2.1195 1.252 1.237 1.252 1.237 1.327 1,316,243 1.2785 -2.35%
2003-06-16 0 2.125 2.125 2.150 2.075 2.250 3,435,000 7,409,550 2.1571 1.282 1.282 1.297 1.252 1.357 5,694,325 1.3012 1.19%
2003-06-13 0 2.100 2.100 2.125 1.980 2.125 5,818,000 11,988,410 2.0606 1.267 1.267 1.282 1.194 1.282 9,644,712 1.2430 7.14%
2003-06-12 0 1.960 1.970 1.980 1.900 1.980 2,284,000 4,437,480 1.9429 1.182 1.188 1.194 1.146 1.194 3,786,270 1.1720 3.70%
2003-06-11 0 1.890 1.890 1.900 1.880 1.910 718,000 1,362,380 1.8975 1.140 1.140 1.146 1.134 1.152 1,190,255 1.1446 0.53%
2003-06-10 0 1.880 1.880 1.890 1.870 1.890 530,000 1,000,040 1.8869 1.134 1.134 1.140 1.128 1.140 878,600 1.1382 0.53%
2003-06-09 0 1.870 1.860 1.870 1.850 1.880 806,000 1,510,820 1.8745 1.128 1.122 1.128 1.116 1.134 1,336,136 1.1307 0.00%
2003-06-06 0 1.870 1.870 1.880 1.850 1.880 3,408,000 6,404,260 1.8792 1.128 1.128 1.134 1.116 1.134 5,649,566 1.1336 -0.53%
2003-06-05 0 1.880 1.850 1.880 1.880 1.940 1,798,000 3,445,180 1.9161 1.134 1.116 1.134 1.134 1.170 2,980,610 1.1559 -1.57%
2003-06-03 0 1.910 1.910 1.920 1.900 1.910 184,000 351,040 1.9078 1.152 1.152 1.158 1.146 1.152 305,024 1.1509 -1.55%
2003-06-02 0 1.940 1.930 1.940 1.920 1.960 1,126,000 2,193,640 1.9482 1.170 1.164 1.170 1.158 1.182 1,866,611 1.1752 0.52%
2003-05-30 0 1.930 1.910 1.930 1.870 1.930 722,000 1,369,220 1.8964 1.164 1.152 1.164 1.128 1.164 1,196,886 1.1440 2.12%
2003-05-29 0 1.890 1.890 1.900 1.890 1.930 996,000 1,897,300 1.9049 1.140 1.140 1.146 1.140 1.164 1,651,106 1.1491 -1.05%
2003-05-28 0 1.910 1.910 1.920 1.910 1.960 1,224,000 2,369,220 1.9356 1.152 1.152 1.158 1.152 1.182 2,029,070 1.1676 0.53%
2003-05-27 0 1.900 1.900 1.910 1.890 1.940 1,440,000 2,756,920 1.9145 1.146 1.146 1.152 1.140 1.170 2,387,141 1.1549 -1.04%
2003-05-26 0 1.920 1.920 1.930 1.880 1.940 2,306,000 4,423,620 1.9183 1.158 1.158 1.164 1.134 1.170 3,822,741 1.1572 2.67%
2003-05-23 0 1.870 1.860 1.870 1.840 1.930 1,738,000 3,247,960 1.8688 1.128 1.122 1.128 1.110 1.164 2,881,146 1.1273 -1.58%
2003-05-22 0 1.900 1.890 1.900 1.860 1.950 4,576,000 8,694,680 1.9001 1.146 1.140 1.146 1.122 1.176 7,585,803 1.1462 2.15%
2003-05-21 0 1.860 1.860 1.870 1.770 1.880 4,934,000 9,047,900 1.8338 1.122 1.122 1.128 1.068 1.134 8,179,272 1.1062 3.91%
2003-05-20 0 1.790 1.790 1.800 1.790 1.790 260,000 465,500 1.7904 1.080 1.080 1.086 1.080 1.080 431,012 1.0800 -0.56%
2003-05-19 0 1.800 1.780 1.800 1.760 1.800 400,000 714,240 1.7856 1.086 1.074 1.086 1.062 1.086 663,095 1.0771 2.27%
2003-05-16 0 1.760 1.760 1.770 1.750 1.790 1,694,000 2,998,180 1.7699 1.062 1.062 1.068 1.056 1.080 2,808,206 1.0676 -1.68%
2003-05-15 0 1.790 1.790 1.800 1.790 1.810 1,644,000 2,960,240 1.8006 1.080 1.080 1.086 1.080 1.092 2,725,319 1.0862 -2.19%
2003-05-14 0 1.830 1.820 1.840 1.810 1.830 484,000 878,920 1.8160 1.104 1.098 1.110 1.092 1.104 802,345 1.0954 0.55%
2003-05-13 0 1.820 1.820 1.830 1.800 1.830 800,000 1,449,280 1.8116 1.098 1.098 1.104 1.086 1.104 1,326,189 1.0928 0.00%
2003-05-12 0 1.820 1.820 1.840 1.820 1.850 56,000 101,980 1.8211 1.098 1.098 1.110 1.098 1.116 92,833 1.0985 0.00%
2003-05-09 0 1.820 1.820 1.840 1.800 1.840 82,000 148,480 1.8107 1.098 1.098 1.110 1.086 1.110 135,934 1.0923 -1.09%
2003-05-07 0 1.840 1.810 1.840 1.850 1.850 10,000 18,500 1.8500 1.110 1.092 1.110 1.116 1.116 16,577 1.1160 0.00%
2003-05-06 0 1.840 1.830 1.850 1.840 1.860 124,000 229,260 1.8489 1.110 1.104 1.116 1.110 1.122 205,559 1.1153 0.00%
2003-05-05 0 1.840 1.820 1.840 1.830 1.860 304,000 559,380 1.8401 1.110 1.098 1.110 1.104 1.122 503,952 1.1100 -1.08%
2003-05-02 0 1.860 1.840 1.860 1.830 1.880 438,000 812,760 1.8556 1.122 1.110 1.122 1.104 1.134 726,089 1.1194 0.00%
2003-04-30 0 1.860 1.860 1.880 1.860 1.880 58,000 108,240 1.8662 1.122 1.122 1.134 1.122 1.134 96,149 1.1258 0.00%
2003-04-29 0 1.860 1.860 1.880 1.860 1.900 162,000 305,420 1.8853 1.122 1.122 1.134 1.122 1.146 268,553 1.1373 -1.59%
2003-04-28 0 1.890 1.880 1.890 1.840 1.890 832,000 1,550,800 1.8639 1.140 1.134 1.140 1.110 1.140 1,379,237 1.1244 1.07%
2003-04-25 0 1.870 1.870 1.880 1.810 1.870 1,902,000 3,515,140 1.8481 1.128 1.128 1.134 1.092 1.128 3,153,015 1.1149 0.00%
2003-04-24 0 1.870 1.830 1.870 1.830 1.930 1,794,000 3,360,320 1.8731 1.128 1.104 1.128 1.104 1.164 2,973,979 1.1299 -3.11%
2003-04-23 0 1.930 1.880 1.940 1.860 2.025 3,794,000 7,499,550 1.9767 1.164 1.134 1.170 1.122 1.222 6,289,453 1.1924 -3.50%
2003-04-22 0 2.000 2.000 2.025 1.830 2.000 4,582,000 8,758,140 1.9114 1.206 1.206 1.222 1.104 1.206 7,595,749 1.1530 8.70%
2003-04-17 0 1.840 1.840 1.850 1.820 1.850 404,000 739,480 1.8304 1.110 1.110 1.116 1.098 1.116 669,726 1.1042 -0.54%
2003-04-16 0 1.850 1.830 1.850 1.830 1.850 392,000 719,320 1.8350 1.116 1.104 1.116 1.104 1.116 649,833 1.1069 0.54%
2003-04-15 0 1.840 1.820 1.840 1.800 1.860 562,000 1,035,560 1.8426 1.110 1.098 1.110 1.086 1.122 931,648 1.1115 2.60%
2003-04-14 0 1.850 1.830 1.850 1.830 1.870 300,000 554,320 1.8477 1.082 1.070 1.082 1.070 1.094 513,017 1.0805 0.00%
2003-04-11 0 1.850 1.850 1.860 1.850 1.870 324,000 603,800 1.8636 1.082 1.082 1.088 1.082 1.094 554,058 1.0898 -2.63%
2003-04-10 0 1.900 1.880 1.910 1.850 1.900 196,000 365,900 1.8668 1.111 1.099 1.117 1.082 1.111 335,171 1.0917 2.70%
2003-04-09 0 1.850 1.850 1.880 1.850 1.900 146,000 272,520 1.8666 1.082 1.082 1.099 1.082 1.111 249,668 1.0915 -2.63%
2003-04-08 0 1.900 1.880 1.900 1.880 1.900 204,000 384,620 1.8854 1.111 1.099 1.111 1.099 1.111 348,851 1.1025 1.06%
2003-04-07 0 1.880 1.870 1.880 1.850 1.880 96,000 179,580 1.8706 1.099 1.094 1.099 1.082 1.099 164,165 1.0939 1.62%
2003-04-04 0 1.850 1.850 1.870 1.850 1.880 194,000 361,500 1.8634 1.082 1.082 1.094 1.082 1.099 331,751 1.0897 1.65%
2003-04-03 0 1.820 1.820 1.850 1.820 1.850 102,000 187,340 1.8367 1.064 1.064 1.082 1.064 1.082 174,426 1.0740 -1.09%
2003-04-02 0 1.840 1.820 1.840 1.820 1.840 118,000 215,560 1.8268 1.076 1.064 1.076 1.064 1.076 201,786 1.0683 0.55%
2003-04-01 0 1.830 1.830 1.840 1.820 1.840 220,000 403,580 1.8345 1.070 1.070 1.076 1.064 1.076 376,212 1.0727 -0.54%
2003-03-31 0 1.840 1.840 1.860 1.840 1.880 410,000 758,000 1.8488 1.076 1.076 1.088 1.076 1.099 701,123 1.0811 -2.13%
2003-03-28 0 1.880 1.880 1.890 1.850 1.880 810,000 1,513,840 1.8689 1.099 1.099 1.105 1.082 1.099 1,385,145 1.0929 2.17%
2003-03-27 0 1.840 1.840 1.860 1.840 1.870 124,000 230,260 1.8569 1.076 1.076 1.088 1.076 1.094 212,047 1.0859 -1.60%
2003-03-26 0 1.870 1.870 1.880 1.800 1.870 1,224,000 2,270,720 1.8552 1.094 1.094 1.099 1.053 1.094 2,093,107 1.0849 2.75%
2003-03-25 0 1.820 1.820 1.830 1.790 1.820 260,000 467,900 1.7996 1.064 1.064 1.070 1.047 1.064 444,614 1.0524 0.55%
2003-03-24 0 1.810 1.810 1.820 1.780 1.870 1,260,000 2,262,200 1.7954 1.058 1.058 1.064 1.041 1.094 2,154,669 1.0499 -3.21%
2003-03-21 0 1.870 1.860 1.870 1.840 1.870 412,000 763,600 1.8534 1.094 1.088 1.094 1.076 1.094 704,543 1.0838 0.54%
2003-03-20 0 1.860 1.850 1.860 1.840 1.860 240,000 443,860 1.8494 1.088 1.082 1.088 1.076 1.088 410,413 1.0815 -0.53%
2003-03-19 0 1.870 1.860 1.870 1.860 1.870 340,000 634,900 1.8674 1.094 1.088 1.094 1.088 1.094 581,419 1.0920 1.63%
2003-03-18 0 1.840 1.840 1.850 1.830 1.840 360,000 662,300 1.8397 1.076 1.076 1.082 1.070 1.076 615,620 1.0758 1.10%
2003-03-17 0 1.820 1.820 1.840 1.820 1.880 36,000 66,000 1.8333 1.064 1.064 1.076 1.064 1.099 61,562 1.0721 -2.67%
2003-03-14 0 1.870 1.820 1.870 1.810 1.880 428,000 780,420 1.8234 1.094 1.064 1.094 1.058 1.099 731,904 1.0663 2.75%
2003-03-13 0 1.820 1.810 1.820 1.800 1.830 82,000 149,820 1.8271 1.064 1.058 1.064 1.053 1.070 140,225 1.0684 1.11%
2003-03-12 0 1.800 1.770 1.800 1.790 1.810 166,000 297,800 1.7940 1.053 1.035 1.053 1.047 1.058 283,869 1.0491 0.56%
2003-03-11 0 1.790 1.760 1.790 1.790 1.810 114,000 204,540 1.7942 1.047 1.029 1.047 1.047 1.058 194,946 1.0492 -0.56%
2003-03-10 0 1.800 1.800 1.810 1.760 1.780 146,000 258,200 1.7685 1.053 1.053 1.058 1.029 1.041 249,668 1.0342 -1.64%
2003-03-07 0 1.830 1.830 1.840 1.790 1.830 118,000 212,900 1.8042 1.070 1.070 1.076 1.047 1.070 201,786 1.0551 0.00%
2003-03-06 0 1.830 1.810 1.850 1.800 1.850 348,000 631,960 1.8160 1.070 1.058 1.082 1.053 1.082 595,099 1.0619 0.55%
2003-03-05 0 1.820 1.820 1.850 1.820 1.860 154,000 282,500 1.8344 1.064 1.064 1.082 1.064 1.088 263,348 1.0727 -3.19%
2003-03-04 0 1.880 1.880 1.890 1.850 1.890 170,000 315,340 1.8549 1.099 1.099 1.105 1.082 1.105 290,709 1.0847 -0.53%
2003-03-03 0 1.890 1.890 1.900 1.850 1.880 766,000 1,424,820 1.8601 1.105 1.105 1.111 1.082 1.099 1,309,902 1.0877 1.07%
2003-02-28 0 1.870 1.870 1.880 1.830 1.880 200,000 369,300 1.8465 1.094 1.094 1.099 1.070 1.099 342,011 1.0798 -0.53%
2003-02-27 0 1.880 1.880 1.920 1.850 1.880 314,000 583,720 1.8590 1.099 1.099 1.123 1.082 1.099 536,957 1.0871 0.00%
2003-02-26 0 1.880 1.850 1.880 1.850 1.880 276,000 514,820 1.8653 1.099 1.082 1.099 1.082 1.099 471,975 1.0908 0.00%
2003-02-25 0 1.880 1.880 1.900 1.820 1.900 156,000 292,280 1.8736 1.099 1.099 1.111 1.064 1.111 266,769 1.0956 -2.59%
2003-02-24 0 1.930 1.900 1.940 1.890 1.930 416,000 794,840 1.9107 1.129 1.111 1.134 1.105 1.129 711,383 1.1173 -1.53%
2003-02-21 0 1.960 1.940 1.960 1.960 1.960 50,000 97,840 1.9568 1.146 1.134 1.146 1.146 1.146 85,503 1.1443 -0.51%
2003-02-20 0 1.970 1.970 1.980 1.950 1.950 24,000 46,800 1.9500 1.152 1.152 1.158 1.140 1.140 41,041 1.1403 1.03%
2003-02-19 0 1.950 1.920 1.950 1.920 1.960 652,000 1,264,920 1.9401 1.140 1.123 1.140 1.123 1.146 1,114,956 1.1345 0.52%
2003-02-18 0 1.940 1.940 1.950 1.930 1.950 318,000 618,500 1.9450 1.134 1.134 1.140 1.129 1.140 543,798 1.1374 -2.02%
2003-02-17 0 1.980 1.940 1.980 1.990 2.000 28,000 55,980 1.9993 1.158 1.134 1.158 1.164 1.170 47,882 1.1691 -0.50%
2003-02-14 0 1.990 1.950 1.990 1.940 1.990 42,000 81,580 1.9424 1.164 1.140 1.164 1.134 1.164 71,822 1.1359 0.51%
2003-02-13 0 1.980 1.960 1.990 1.980 2.025 622,000 1,244,510 2.0008 1.158 1.146 1.164 1.158 1.184 1,063,654 1.1700 -1.00%
2003-02-12 0 2.000 2.000 2.025 1.990 2.025 646,000 1,301,840 2.0152 1.170 1.170 1.184 1.164 1.184 1,104,696 1.1785 0.00%
2003-02-11 0 2.000 1.990 2.000 1.980 2.000 1,482,000 2,957,260 1.9955 1.170 1.164 1.170 1.158 1.170 2,534,302 1.1669 1.01%
2003-02-10 0 1.980 1.940 1.990 1.940 2.000 118,000 233,460 1.9785 1.158 1.134 1.164 1.134 1.170 201,786 1.1570 -1.00%
2003-02-07 0 2.000 1.960 2.000 2.000 2.000 54,000 108,000 2.0000 1.170 1.146 1.170 1.170 1.170 92,343 1.1696 0.00%
2003-02-06 0 2.000 2.000 2.025 2.000 2.050 202,000 409,100 2.0252 1.170 1.170 1.184 1.170 1.199 345,431 1.1843 -1.23%
2003-02-05 0 2.025 2.025 2.050 2.025 2.050 970,000 1,980,700 2.0420 1.184 1.184 1.199 1.184 1.199 1,658,753 1.1941 -1.22%
2003-02-04 0 2.050 2.025 2.075 2.000 2.050 380,000 777,650 2.0464 1.199 1.184 1.213 1.170 1.199 649,821 1.1967 3.02%
2003-01-30 0 1.990 1.980 1.990 1.950 1.990 404,000 796,580 1.9717 1.164 1.158 1.164 1.140 1.164 690,862 1.1530 2.05%
2003-01-29 0 1.950 1.950 1.980 1.930 1.950 140,000 272,700 1.9479 1.140 1.140 1.158 1.129 1.140 239,408 1.1391 -0.51%
2003-01-28 0 1.960 1.940 1.960 1.920 1.960 394,000 764,500 1.9404 1.146 1.134 1.146 1.123 1.146 673,762 1.1347 2.08%
2003-01-27 0 1.920 1.920 1.930 1.900 1.940 282,000 540,900 1.9181 1.123 1.123 1.129 1.111 1.134 482,236 1.1217 0.00%
2003-01-24 0 1.920 1.920 1.950 1.910 2.000 1,542,000 3,005,580 1.9491 1.123 1.123 1.140 1.117 1.170 2,636,905 1.1398 -4.00%
2003-01-23 0 2.000 1.990 2.000 1.980 2.025 870,000 1,733,120 1.9921 1.170 1.164 1.170 1.158 1.184 1,487,748 1.1649 0.00%
2003-01-22 0 2.000 1.990 2.025 2.000 2.075 700,000 1,417,000 2.0243 1.170 1.164 1.184 1.170 1.213 1,197,039 1.1838 -1.23%
2003-01-21 0 2.025 2.000 2.025 2.000 2.025 928,000 1,859,000 2.0032 1.184 1.170 1.184 1.170 1.184 1,586,931 1.1714 1.25%
2003-01-20 0 2.000 1.980 2.025 1.990 2.025 576,000 1,153,490 2.0026 1.170 1.158 1.184 1.164 1.184 984,992 1.1711 -1.23%
2003-01-17 0 2.025 2.000 2.025 1.960 2.050 1,880,000 3,782,720 2.0121 1.184 1.170 1.184 1.146 1.199 3,214,903 1.1766 3.32%
2003-01-16 0 1.960 1.950 1.960 1.940 1.960 900,000 1,749,180 1.9435 1.146 1.140 1.146 1.134 1.146 1,539,050 1.1365 0.00%
2003-01-15 0 1.960 1.950 1.970 1.950 1.980 630,000 1,233,380 1.9577 1.146 1.140 1.152 1.140 1.158 1,077,335 1.1448 -0.51%
2003-01-14 0 1.970 1.960 1.980 1.950 1.980 534,000 1,047,820 1.9622 1.152 1.146 1.158 1.140 1.158 913,169 1.1475 1.03%
2003-01-13 0 1.950 1.940 1.950 1.930 1.960 2,274,000 4,418,600 1.9431 1.140 1.134 1.140 1.129 1.146 3,888,665 1.1363 0.52%
2003-01-10 0 1.940 1.930 1.950 1.920 1.950 1,228,000 2,378,200 1.9366 1.134 1.129 1.140 1.123 1.140 2,099,948 1.1325 2.65%
2003-01-09 0 1.890 1.870 1.890 1.830 1.890 560,000 1,042,580 1.8618 1.105 1.094 1.105 1.070 1.105 957,631 1.0887 2.16%
2003-01-08 0 1.850 1.830 1.850 1.820 1.870 86,000 158,920 1.8479 1.082 1.070 1.082 1.064 1.094 147,065 1.0806 -1.60%
2003-01-07 0 1.880 1.820 1.870 1.820 1.880 242,000 443,700 1.8335 1.099 1.064 1.094 1.064 1.099 413,833 1.0722 4.44%
2003-01-06 0 1.800 1.790 1.810 1.790 1.810 296,000 532,740 1.7998 1.053 1.047 1.058 1.047 1.058 506,176 1.0525 0.56%
2003-01-03 0 1.790 1.790 1.810 1.790 1.800 50,000 89,800 1.7960 1.047 1.047 1.058 1.047 1.053 85,503 1.0503 0.00%
2003-01-02 0 1.790 1.780 1.800 1.790 1.800 264,000 473,560 1.7938 1.047 1.041 1.053 1.047 1.053 451,455 1.0490 0.00%
2002-12-31 0 1.790 1.770 1.820 1.790 1.790 170,000 304,300 1.7900 1.047 1.035 1.064 1.047 1.047 290,709 1.0467 0.00%
2002-12-30 0 1.790 1.780 1.810 1.790 1.820 154,000 276,300 1.7942 1.047 1.041 1.058 1.047 1.064 263,348 1.0492 -2.72%
2002-12-27 0 1.840 1.820 1.840 1.830 1.840 84,000 154,500 1.8393 1.076 1.064 1.076 1.070 1.076 143,645 1.0756 0.55%
2002-12-24 0 1.830 1.790 1.830 1.850 1.850 50,000 92,500 1.8500 1.070 1.047 1.070 1.082 1.082 85,503 1.0818 0.00%
2002-12-23 0 1.830 1.820 1.840 1.790 1.850 244,000 446,260 1.8289 1.070 1.064 1.076 1.047 1.082 417,253 1.0695 -0.54%
2002-12-20 0 1.840 1.800 1.840 1.780 1.840 496,000 900,780 1.8161 1.076 1.053 1.076 1.041 1.076 848,187 1.0620 2.22%
2002-12-19 0 1.800 1.800 1.810 1.750 1.800 948,000 1,678,540 1.7706 1.053 1.053 1.058 1.023 1.053 1,621,132 1.0354 2.27%
2002-12-18 0 1.760 1.720 1.780 1.760 1.850 2,564,000 4,630,480 1.8060 1.029 1.006 1.041 1.029 1.082 4,384,581 1.0561 -2.76%
2002-12-17 0 1.810 1.800 1.830 1.800 1.870 1,466,000 2,705,120 1.8452 1.058 1.053 1.070 1.053 1.094 2,506,941 1.0791 -1.09%
2002-12-16 0 1.830 1.790 1.830 1.780 1.830 90,000 162,760 1.8084 1.070 1.047 1.070 1.041 1.070 153,905 1.0575 0.00%
2002-12-13 0 1.830 1.800 1.830 1.810 1.840 440,000 800,860 1.8201 1.070 1.053 1.070 1.058 1.076 752,424 1.0644 0.55%
2002-12-12 0 1.820 1.810 1.820 1.770 1.820 272,000 493,540 1.8145 1.064 1.058 1.064 1.035 1.064 465,135 1.0611 1.11%
2002-12-11 0 1.800 1.800 1.810 1.800 1.810 40,000 72,100 1.8025 1.053 1.053 1.058 1.053 1.058 68,402 1.0541 -1.10%
2002-12-10 0 1.820 1.800 1.820 1.830 1.830 44,000 80,520 1.8300 1.064 1.053 1.064 1.070 1.070 75,242 1.0701 -0.55%
2002-12-09 0 1.830 1.830 1.840 1.810 1.840 172,000 315,400 1.8337 1.070 1.070 1.076 1.058 1.076 294,129 1.0723 -0.54%
2002-12-06 0 1.840 1.800 1.840 1.840 1.840 20,000 36,800 1.8400 1.076 1.053 1.076 1.076 1.076 34,201 1.0760 0.00%
2002-12-05 0 1.840 1.790 1.840 1.780 1.840 160,000 289,800 1.8113 1.076 1.047 1.076 1.041 1.076 273,609 1.0592 1.10%
2002-12-04 0 1.820 1.820 1.840 1.800 1.860 420,000 766,580 1.8252 1.064 1.064 1.076 1.053 1.088 718,223 1.0673 -2.15%
2002-12-03 0 1.860 1.860 1.870 1.800 1.860 654,000 1,191,400 1.8217 1.088 1.088 1.094 1.053 1.088 1,118,376 1.0653 2.20%
2002-12-02 0 1.820 1.780 1.820 1.750 1.820 574,000 1,026,880 1.7890 1.064 1.041 1.064 1.023 1.064 981,572 1.0462 2.82%
2002-11-29 0 1.770 1.770 1.780 1.710 1.760 152,000 264,800 1.7421 1.035 1.035 1.041 1.000 1.029 259,928 1.0187 1.14%
2002-11-28 0 1.750 1.740 1.750 1.680 1.750 42,000 71,780 1.7090 1.023 1.018 1.023 0.982 1.023 71,822 0.9994 4.17%
2002-11-27 0 1.680 1.710 1.720 1.650 1.720 266,000 447,480 1.6823 0.982 1.000 1.006 0.965 1.006 454,875 0.9837 -2.33%
2002-11-26 0 1.720 - 1.750 1.720 1.750 76,000 131,100 1.7250 1.006 - 1.023 1.006 1.023 129,964 1.0087 -1.71%
2002-11-25 0 1.750 1.750 1.760 1.720 1.740 70,000 120,800 1.7257 1.023 1.023 1.029 1.006 1.018 119,704 1.0092 0.57%
2002-11-22 0 1.740 1.740 1.750 1.740 1.760 152,000 266,120 1.7508 1.018 1.018 1.023 1.018 1.029 259,928 1.0238 -0.57%
2002-11-21 0 1.750 1.720 1.750 1.720 1.750 26,000 44,900 1.7269 1.023 1.006 1.023 1.006 1.023 44,461 1.0099 0.57%
2002-11-20 0 1.740 1.720 1.740 1.720 1.760 102,000 177,600 1.7412 1.018 1.006 1.018 1.006 1.029 174,426 1.0182 -0.57%
2002-11-19 0 1.750 1.750 1.760 1.720 1.730 90,000 155,500 1.7278 1.023 1.023 1.029 1.006 1.012 153,905 1.0104 0.00%
2002-11-18 0 1.750 1.750 1.760 1.720 1.780 266,000 461,140 1.7336 1.023 1.023 1.029 1.006 1.041 454,875 1.0138 -1.13%
2002-11-15 0 1.770 1.750 1.780 1.760 1.780 160,000 282,100 1.7631 1.035 1.023 1.041 1.029 1.041 273,609 1.0310 3.51%
2002-11-14 0 1.710 1.710 1.720 1.710 1.720 208,000 357,160 1.7171 1.000 1.000 1.006 1.000 1.006 355,691 1.0041 -0.58%
2002-11-13 0 1.720 1.720 1.750 1.720 1.760 336,000 586,080 1.7443 1.006 1.006 1.023 1.006 1.029 574,578 1.0200 -2.82%
2002-11-12 0 1.770 1.750 1.800 1.770 1.770 8,000 14,180 1.7725 1.035 1.023 1.053 1.035 1.035 13,680 1.0365 -0.56%
2002-11-11 0 1.780 1.770 1.780 1.780 1.780 114,000 202,920 1.7800 1.041 1.035 1.041 1.041 1.041 194,946 1.0409 0.00%
2002-11-08 0 1.780 1.780 1.800 1.760 1.800 242,000 429,200 1.7736 1.041 1.041 1.053 1.029 1.053 413,833 1.0371 -1.11%
2002-11-07 0 1.800 1.790 1.800 - - 0 0 - 1.053 1.047 1.053 - - 0 - 0.00%
2002-11-06 0 1.800 1.780 1.800 1.800 1.800 108,000 194,400 1.8000 1.053 1.041 1.053 1.053 1.053 184,686 1.0526 -1.64%
2002-11-05 0 1.830 1.830 1.840 1.800 1.820 248,000 450,160 1.8152 1.070 1.070 1.076 1.053 1.064 424,094 1.0615 1.10%
2002-11-04 0 1.810 1.800 1.810 1.800 1.810 136,000 245,500 1.8051 1.058 1.053 1.058 1.053 1.058 232,567 1.0556 0.56%
2002-11-01 0 1.800 1.780 1.800 1.800 1.820 24,000 43,280 1.8033 1.053 1.041 1.053 1.053 1.064 41,041 1.0545 0.00%
2002-10-31 0 1.800 1.780 1.800 1.800 1.820 22,000 39,640 1.8018 1.053 1.041 1.053 1.053 1.064 37,621 1.0537 1.12%
2002-10-30 0 1.780 1.760 1.780 1.780 1.800 40,000 71,600 1.7900 1.041 1.029 1.041 1.041 1.053 68,402 1.0467 -0.56%
2002-10-29 0 1.790 1.760 1.790 1.790 1.790 14,000 25,060 1.7900 1.047 1.029 1.047 1.047 1.047 23,941 1.0467 -0.56%
2002-10-28 0 1.800 1.780 1.820 1.800 1.800 64,000 115,200 1.8000 1.053 1.041 1.064 1.053 1.053 109,444 1.0526 0.00%
2002-10-25 0 1.800 1.780 1.800 1.800 1.840 62,000 112,000 1.8065 1.053 1.041 1.053 1.053 1.076 106,023 1.0564 -0.55%
2002-10-24 0 1.810 1.760 1.810 1.820 1.820 78,000 141,960 1.8200 1.058 1.029 1.058 1.064 1.064 133,384 1.0643 -0.55%
2002-10-23 0 1.820 1.750 1.820 1.750 1.850 156,000 279,120 1.7892 1.064 1.023 1.064 1.023 1.082 266,769 1.0463 4.60%
2002-10-22 0 1.740 1.740 1.790 1.740 1.740 66,000 114,840 1.7400 1.018 1.018 1.047 1.018 1.018 112,864 1.0175 0.58%
2002-10-21 0 1.730 1.720 1.770 1.730 1.770 152,000 266,580 1.7538 1.012 1.006 1.035 1.012 1.035 259,928 1.0256 -1.70%
2002-10-18 0 1.760 1.760 1.820 1.760 1.850 278,000 500,560 1.8006 1.029 1.029 1.064 1.029 1.082 475,395 1.0529 -2.22%
2002-10-17 0 1.800 1.790 1.800 1.760 1.810 96,000 172,700 1.7990 1.053 1.047 1.053 1.029 1.058 164,165 1.0520 0.00%
2002-10-16 0 1.800 1.770 1.800 1.800 1.800 66,000 118,800 1.8000 1.053 1.035 1.053 1.053 1.053 112,864 1.0526 2.27%
2002-10-15 0 1.760 1.730 1.760 1.740 1.760 112,000 196,700 1.7563 1.029 1.012 1.029 1.018 1.029 191,526 1.0270 4.76%
2002-10-11 0 1.680 1.680 1.700 1.630 1.680 234,000 386,020 1.6497 0.982 0.982 0.994 0.953 0.982 400,153 0.9647 -1.18%
2002-10-10 0 1.700 1.670 1.700 1.660 1.740 100,000 166,980 1.6698 0.994 0.977 0.994 0.971 1.018 171,006 0.9765 0.00%
2002-10-09 0 1.700 1.700 1.710 1.650 1.700 250,000 416,100 1.6644 0.994 0.994 1.000 0.965 0.994 427,514 0.9733 -0.58%
2002-10-08 0 1.710 1.700 1.710 1.720 1.720 160,000 275,100 1.7194 1.000 0.994 1.000 1.006 1.006 273,609 1.0055 -0.58%
2002-10-07 0 1.720 1.710 1.720 1.720 1.820 222,000 389,360 1.7539 1.006 1.000 1.006 1.006 1.064 379,632 1.0256 -3.91%
2002-10-04 0 1.790 1.780 1.810 1.790 1.830 262,000 474,700 1.8118 1.047 1.041 1.058 1.047 1.070 448,034 1.0595 -1.65%
2002-10-03 0 1.820 1.820 1.840 1.810 1.860 214,000 395,600 1.8486 1.064 1.064 1.076 1.058 1.088 365,952 1.0810 -1.62%
2002-10-02 0 1.850 1.850 1.900 1.850 1.850 10,000 18,500 1.8500 1.082 1.082 1.111 1.082 1.082 17,101 1.0818 0.00%
2002-09-30 0 1.850 1.850 1.870 1.850 1.880 20,000 37,540 1.8770 1.082 1.082 1.094 1.082 1.099 34,201 1.0976 -2.12%
2002-09-27 0 1.890 1.890 1.900 1.860 1.860 62,000 115,320 1.8600 1.105 1.105 1.111 1.088 1.088 106,023 1.0877 2.16%
2002-09-26 0 1.850 1.850 1.900 1.850 1.860 140,000 259,900 1.8564 1.082 1.082 1.111 1.082 1.088 239,408 1.0856 0.00%
2002-09-25 0 1.850 1.850 1.870 1.850 1.870 180,000 334,500 1.8583 1.082 1.082 1.094 1.082 1.094 307,810 1.0867 -1.07%
2002-09-24 0 1.870 1.870 1.900 1.870 1.890 40,000 74,840 1.8710 1.094 1.094 1.111 1.094 1.105 68,402 1.0941 -1.06%
2002-09-23 0 1.890 1.870 1.890 1.890 1.890 120,000 226,300 1.8858 1.105 1.094 1.105 1.105 1.105 205,207 1.1028 0.00%
2002-09-20 0 1.890 1.890 1.910 1.890 1.900 158,000 299,300 1.8943 1.105 1.105 1.117 1.105 1.111 270,189 1.1077 -0.53%
2002-09-19 0 1.900 1.900 1.910 1.900 1.900 190,000 361,000 1.9000 1.111 1.111 1.117 1.111 1.111 324,910 1.1111 0.53%
2002-09-18 0 1.890 1.890 1.940 1.860 1.900 256,000 484,640 1.8931 1.105 1.105 1.134 1.088 1.111 437,774 1.1071 -1.05%
2002-09-17 0 1.910 1.910 1.950 1.910 1.910 286,000 546,260 1.9100 1.117 1.117 1.140 1.117 1.117 489,076 1.1169 0.00%
2002-09-16 0 1.910 1.910 1.940 1.900 1.920 250,000 477,300 1.9092 1.117 1.117 1.134 1.111 1.123 427,514 1.1165 -0.52%
2002-09-13 0 1.920 1.920 1.950 1.920 1.940 120,000 232,000 1.9333 1.123 1.123 1.140 1.123 1.134 205,207 1.1306 -1.54%
2002-09-12 0 1.950 1.940 1.950 1.940 1.950 250,000 486,500 1.9460 1.140 1.134 1.140 1.134 1.140 427,514 1.1380 1.04%
2002-09-11 0 1.930 1.930 1.950 1.930 1.960 322,000 627,500 1.9488 1.129 1.129 1.140 1.129 1.146 550,638 1.1396 -0.52%
2002-09-10 0 1.940 1.940 1.950 1.940 1.960 250,000 487,400 1.9496 1.134 1.134 1.140 1.134 1.146 427,514 1.1401 -1.02%
2002-09-09 0 1.960 1.950 1.970 1.950 1.970 572,000 1,119,540 1.9572 1.146 1.140 1.152 1.140 1.152 978,151 1.1445 0.51%
2002-09-06 0 1.950 1.940 1.960 1.950 1.970 490,000 956,140 1.9513 1.140 1.134 1.146 1.140 1.152 837,927 1.1411 0.00%
2002-09-05 0 1.950 1.950 1.960 1.950 1.970 282,000 552,920 1.9607 1.140 1.140 1.146 1.140 1.152 482,236 1.1466 0.00%
2002-09-04 0 1.950 1.950 1.970 1.940 1.950 250,000 487,300 1.9492 1.140 1.140 1.152 1.134 1.140 427,514 1.1398 -0.51%
2002-09-03 0 1.960 1.950 1.970 1.960 1.970 250,000 490,700 1.9628 1.146 1.140 1.152 1.146 1.152 427,514 1.1478 -1.01%
2002-09-02 0 1.980 1.960 1.980 1.900 1.980 122,000 236,960 1.9423 1.158 1.146 1.158 1.111 1.158 208,627 1.1358 1.02%
2002-08-30 0 1.960 1.950 1.960 1.950 1.970 570,000 1,118,580 1.9624 1.146 1.140 1.146 1.140 1.152 974,731 1.1476 0.00%
2002-08-29 0 1.960 1.950 1.960 1.940 1.960 248,000 484,300 1.9528 1.146 1.140 1.146 1.134 1.146 424,094 1.1420 -0.51%
2002-08-28 0 1.970 1.930 1.970 1.920 1.970 216,000 418,220 1.9362 1.152 1.129 1.152 1.123 1.152 369,372 1.1322 1.03%
2002-08-27 0 1.950 1.950 1.960 1.950 1.960 354,000 691,740 1.9541 1.140 1.140 1.146 1.140 1.146 605,359 1.1427 -0.51%
2002-08-26 0 1.960 1.950 1.970 1.950 1.960 284,000 556,600 1.9599 1.146 1.140 1.152 1.140 1.146 485,656 1.1461 0.51%
2002-08-23 0 1.950 1.940 1.950 1.940 1.960 440,000 857,980 1.9500 1.140 1.134 1.140 1.134 1.146 752,424 1.1403 -1.02%
2002-08-22 0 1.970 1.960 1.980 1.960 1.980 298,000 586,360 1.9677 1.152 1.146 1.158 1.146 1.158 509,596 1.1506 1.03%
2002-08-21 0 1.950 1.950 1.960 1.900 1.950 584,000 1,126,780 1.9294 1.140 1.140 1.146 1.111 1.140 998,672 1.1283 1.56%
2002-08-20 0 1.920 1.890 1.920 1.890 1.930 308,000 588,140 1.9095 1.123 1.105 1.123 1.105 1.129 526,697 1.1167 1.05%
2002-08-19 0 1.900 1.900 1.920 1.880 1.910 712,000 1,351,940 1.8988 1.111 1.111 1.123 1.099 1.117 1,217,559 1.1104 2.70%
2002-08-16 0 1.850 1.840 1.850 1.830 1.880 116,000 214,780 1.8516 1.082 1.076 1.082 1.070 1.099 198,366 1.0827 0.00%
2002-08-15 0 1.850 1.820 1.850 1.850 1.850 20,000 37,000 1.8500 1.082 1.064 1.082 1.082 1.082 34,201 1.0818 1.09%
2002-08-14 0 1.830 1.830 1.840 - - 0 0 - 1.070 1.070 1.076 - - 0 - 3.98%
2002-08-13 0 1.760 1.760 1.780 1.720 1.750 180,000 311,760 1.7320 1.029 1.029 1.041 1.006 1.023 307,810 1.0128 0.57%
2002-08-12 0 1.750 1.750 1.800 1.750 1.760 20,000 35,080 1.7540 1.023 1.023 1.053 1.023 1.029 34,201 1.0257 -2.78%
2002-08-09 0 1.800 1.800 1.850 1.800 1.850 66,000 120,300 1.8227 1.053 1.053 1.082 1.053 1.082 112,864 1.0659 -1.10%
2002-08-08 0 1.820 1.820 1.850 1.800 1.800 50,000 90,000 1.8000 1.064 1.064 1.082 1.053 1.053 85,503 1.0526 1.11%
2002-08-07 0 1.800 1.730 1.800 1.800 1.810 50,000 90,260 1.8052 1.053 1.012 1.053 1.053 1.058 85,503 1.0556 0.56%
2002-08-06 0 1.790 1.760 1.800 1.750 1.820 196,000 345,640 1.7635 1.047 1.029 1.053 1.023 1.064 335,171 1.0312 -0.56%
2002-08-05 0 1.800 1.800 1.820 1.800 1.830 502,000 907,060 1.8069 1.053 1.053 1.064 1.053 1.070 858,448 1.0566 -1.64%
2002-08-02 0 1.830 1.830 1.850 1.810 1.830 104,000 189,680 1.8238 1.070 1.070 1.082 1.058 1.070 177,846 1.0665 0.00%
2002-08-01 0 1.830 1.860 1.870 1.830 1.870 530,000 978,260 1.8458 1.070 1.088 1.094 1.070 1.094 906,329 1.0794 -1.08%
2002-07-31 0 1.850 1.830 1.880 1.810 1.860 508,000 939,560 1.8495 1.082 1.070 1.099 1.058 1.088 868,708 1.0816 -1.60%
2002-07-30 0 1.880 1.880 1.900 1.880 1.900 282,000 532,680 1.8889 1.099 1.099 1.111 1.099 1.111 482,236 1.1046 1.08%
2002-07-29 0 1.860 1.860 1.870 1.750 1.800 396,000 704,900 1.7801 1.088 1.088 1.094 1.023 1.053 677,182 1.0409 6.90%
2002-07-26 0 1.740 1.740 1.770 1.730 1.800 272,000 477,000 1.7537 1.018 1.018 1.035 1.012 1.053 465,135 1.0255 -3.33%
2002-07-25 0 1.800 1.730 1.820 1.790 1.850 380,000 694,600 1.8279 1.053 1.012 1.064 1.047 1.082 649,821 1.0689 -1.10%
2002-07-24 0 1.820 1.810 1.840 1.800 1.840 252,000 457,480 1.8154 1.064 1.058 1.076 1.053 1.076 430,934 1.0616 0.00%
2002-07-23 0 1.820 1.800 1.830 1.730 1.830 286,000 516,040 1.8043 1.064 1.053 1.070 1.012 1.070 489,076 1.0551 3.41%
2002-07-22 0 1.760 1.760 1.790 1.740 1.830 852,000 1,514,400 1.7775 1.029 1.029 1.047 1.018 1.070 1,456,967 1.0394 -3.83%
2002-07-19 0 1.830 1.820 1.840 1.810 1.900 982,000 1,804,340 1.8374 1.070 1.064 1.076 1.058 1.111 1,679,274 1.0745 -3.17%
2002-07-18 0 1.890 1.890 1.900 1.880 1.940 1,082,000 2,060,000 1.9039 1.105 1.105 1.111 1.099 1.134 1,850,280 1.1133 -2.58%
2002-07-17 0 1.940 1.930 1.940 1.930 1.980 152,000 297,300 1.9559 1.134 1.129 1.134 1.129 1.158 259,928 1.1438 -2.02%
2002-07-16 0 1.980 1.970 1.990 1.970 2.025 174,000 344,840 1.9818 1.158 1.152 1.164 1.152 1.184 297,550 1.1589 -0.50%
2002-07-15 0 1.990 1.980 1.990 1.980 1.990 316,000 626,980 1.9841 1.164 1.158 1.164 1.158 1.164 540,377 1.1603 0.00%
2002-07-12 0 1.990 1.980 1.990 1.980 2.025 1,340,000 2,673,800 1.9954 1.164 1.158 1.164 1.158 1.184 2,291,474 1.1668 -1.73%
2002-07-11 0 2.025 2.025 2.050 1.990 2.025 608,000 1,225,190 2.0151 1.184 1.184 1.199 1.164 1.184 1,039,713 1.1784 1.76%
2002-07-10 0 1.990 1.990 2.050 1.980 2.050 834,000 1,673,100 2.0061 1.164 1.164 1.199 1.158 1.199 1,426,186 1.1731 -2.93%
2002-07-09 0 2.050 2.025 2.050 2.025 2.100 314,000 646,950 2.0604 1.199 1.184 1.199 1.184 1.228 536,957 1.2048 -2.38%
2002-07-08 0 2.100 2.075 2.100 2.100 2.150 876,000 1,851,950 2.1141 1.228 1.213 1.228 1.228 1.257 1,498,008 1.2363 -1.18%
2002-07-05 0 2.125 2.100 2.125 2.050 2.125 748,000 1,566,400 2.0941 1.243 1.228 1.243 1.199 1.243 1,279,121 1.2246 1.19%
2002-07-04 0 2.100 2.075 2.100 2.050 2.100 666,000 1,388,250 2.0845 1.228 1.213 1.228 1.199 1.228 1,138,897 1.2189 2.44%
2002-07-03 0 2.050 2.050 2.075 2.000 2.050 530,000 1,079,750 2.0373 1.199 1.199 1.213 1.170 1.199 906,329 1.1913 2.50%
2002-07-02 0 2.000 2.000 2.025 2.000 2.050 194,000 390,650 2.0137 1.170 1.170 1.184 1.170 1.199 331,751 1.1775 -1.23%
2002-06-28 0 2.025 2.000 2.025 2.000 2.050 228,000 460,150 2.0182 1.184 1.170 1.184 1.170 1.199 389,893 1.1802 1.76%
2002-06-27 0 1.990 1.980 2.000 1.960 2.000 1,112,000 2,202,720 1.9809 1.164 1.158 1.170 1.146 1.170 1,901,581 1.1584 0.00%
2002-06-26 0 1.990 1.990 2.000 1.990 2.000 294,000 586,420 1.9946 1.164 1.164 1.170 1.164 1.170 502,756 1.1664 0.00%
2002-06-25 0 1.990 1.990 2.000 1.980 2.100 650,000 1,322,450 2.0345 1.164 1.164 1.170 1.158 1.228 1,111,536 1.1898 -4.10%
2002-06-24 0 2.075 2.075 2.100 2.050 2.100 854,000 1,773,700 2.0769 1.213 1.213 1.228 1.199 1.228 1,460,387 1.2145 5.87%
2002-06-21 0 1.960 1.950 1.980 1.950 1.970 1,036,000 2,028,800 1.9583 1.146 1.140 1.158 1.140 1.152 1,771,617 1.1452 0.51%
2002-06-20 0 1.950 1.950 1.960 1.900 1.980 978,000 1,911,480 1.9545 1.140 1.140 1.146 1.111 1.158 1,672,434 1.1429 -0.51%
2002-06-19 0 1.960 1.970 1.990 1.950 2.050 586,000 1,163,040 1.9847 1.146 1.152 1.164 1.140 1.199 1,002,092 1.1606 -2.00%
2002-06-18 0 2.000 2.000 2.025 2.000 2.025 1,810,000 3,631,200 2.0062 1.170 1.170 1.184 1.170 1.184 3,095,200 1.1732 0.00%
2002-06-17 0 2.000 2.000 2.050 1.980 2.050 1,362,000 2,743,560 2.0144 1.170 1.170 1.199 1.158 1.199 2,329,095 1.1780 -3.61%
2002-06-14 0 2.075 2.050 2.125 2.075 2.150 736,000 1,536,450 2.0876 1.213 1.199 1.243 1.213 1.257 1,258,601 1.2208 -2.35%
2002-06-13 0 2.125 2.100 2.125 2.075 2.125 370,000 784,650 2.1207 1.243 1.228 1.243 1.213 1.243 632,720 1.2401 1.19%
2002-06-12 0 2.100 2.100 2.125 2.100 2.175 712,000 1,510,550 2.1216 1.228 1.228 1.243 1.228 1.272 1,217,559 1.2406 -2.33%
2002-06-11 0 2.150 2.125 2.175 2.100 2.150 2,360,000 5,016,800 2.1258 1.257 1.243 1.272 1.228 1.257 4,035,730 1.2431 2.38%
2002-06-10 0 2.100 2.100 2.125 2.100 2.175 738,000 1,573,500 2.1321 1.228 1.228 1.243 1.228 1.272 1,262,021 1.2468 -2.33%
2002-06-07 0 2.150 2.125 2.150 2.125 2.150 620,000 1,331,650 2.1478 1.257 1.243 1.257 1.243 1.257 1,060,234 1.2560 1.18%
2002-06-06 0 2.125 2.100 2.125 2.025 2.125 1,306,000 2,738,850 2.0971 1.243 1.228 1.243 1.184 1.243 2,233,332 1.2264 4.94%
2002-06-05 0 2.025 2.025 2.050 2.000 2.050 704,000 1,419,200 2.0159 1.184 1.184 1.199 1.170 1.199 1,203,879 1.1789 0.00%
2002-06-04 0 2.025 2.025 2.050 2.000 2.050 1,302,000 2,642,650 2.0297 1.184 1.184 1.199 1.170 1.199 2,226,492 1.1869 -2.41%
2002-06-03 0 2.075 2.050 2.075 2.050 2.125 578,000 1,196,450 2.0700 1.213 1.199 1.213 1.199 1.243 988,412 1.2105 -1.19%
2002-05-31 0 2.100 2.075 2.100 2.075 2.100 774,000 1,619,000 2.0917 1.228 1.213 1.228 1.213 1.228 1,323,583 1.2232 2.44%
2002-05-30 0 2.050 2.050 2.075 2.050 2.125 1,182,000 2,444,850 2.0684 1.199 1.199 1.213 1.199 1.243 2,021,285 1.2096 -3.53%
2002-05-29 0 2.125 2.125 2.175 2.125 2.225 1,220,000 2,653,500 2.1750 1.243 1.243 1.272 1.243 1.301 2,086,267 1.2719 -4.49%
2002-05-28 0 2.225 2.200 2.250 2.200 2.275 1,040,000 2,326,950 2.2375 1.301 1.287 1.316 1.287 1.330 1,778,457 1.3084 -2.20%
2002-05-27 0 2.275 2.250 2.275 2.250 2.300 1,082,000 2,463,800 2.2771 1.330 1.316 1.330 1.316 1.345 1,850,280 1.3316 0.00%
2002-05-24 0 2.275 2.250 2.300 2.225 2.300 1,168,000 2,633,900 2.2551 1.330 1.316 1.345 1.301 1.345 1,997,344 1.3187 1.11%
2002-05-23 0 2.250 2.225 2.250 2.225 2.300 866,000 1,948,900 2.2505 1.316 1.301 1.316 1.301 1.345 1,480,908 1.3160 -1.10%
2002-05-22 0 2.275 2.275 2.300 2.250 2.300 832,000 1,894,900 2.2775 1.330 1.330 1.345 1.316 1.345 1,422,766 1.3318 -2.15%
2002-05-21 0 2.325 2.325 2.350 2.325 2.375 686,000 1,606,450 2.3418 1.360 1.360 1.374 1.360 1.389 1,173,098 1.3694 -1.06%
2002-05-17 0 2.350 2.350 2.375 2.325 2.375 456,000 1,070,900 2.3485 1.374 1.374 1.389 1.360 1.389 779,785 1.3733 -1.05%
2002-05-16 0 2.375 2.375 2.400 2.350 2.375 286,000 675,900 2.3633 1.389 1.389 1.403 1.374 1.389 489,076 1.3820 0.00%
2002-05-15 0 2.375 2.375 2.400 2.375 2.400 408,000 976,200 2.3926 1.389 1.389 1.403 1.389 1.403 697,702 1.3992 -1.04%
2002-05-14 0 2.400 2.375 2.400 2.350 2.425 2,244,000 5,383,650 2.3991 1.403 1.389 1.403 1.374 1.418 3,837,364 1.4030 1.05%
2002-05-13 0 2.375 2.375 2.400 2.325 2.375 284,000 667,700 2.3511 1.389 1.389 1.403 1.360 1.389 485,656 1.3748 1.06%
2002-05-10 0 2.350 2.350 2.375 2.325 2.350 480,000 1,125,500 2.3448 1.374 1.374 1.389 1.360 1.374 820,826 1.3712 0.00%
2002-05-09 0 2.350 2.350 2.400 2.350 2.375 544,000 1,283,250 2.3589 1.374 1.374 1.403 1.374 1.389 930,270 1.3794 -1.05%
2002-05-08 0 2.375 2.350 2.375 2.350 2.400 726,000 1,717,150 2.3652 1.389 1.374 1.389 1.374 1.403 1,241,500 1.3831 -1.04%
2002-05-07 0 2.400 2.400 2.425 2.375 2.425 594,000 1,421,150 2.3925 1.403 1.403 1.418 1.389 1.418 1,015,773 1.3991 -1.03%
2002-05-06 0 2.425 2.400 2.425 2.400 2.475 378,000 919,200 2.4317 1.418 1.403 1.418 1.403 1.447 646,401 1.4220 3.48%
2002-05-03 0 2.400 2.400 2.425 2.400 2.500 400,000 965,850 2.4146 1.370 1.370 1.385 1.370 1.427 700,543 1.3787 -1.03%
2002-05-02 0 2.425 2.425 2.450 2.425 2.475 676,000 1,645,100 2.4336 1.385 1.385 1.399 1.385 1.413 1,183,918 1.3895 -1.02%
2002-04-30 0 2.450 2.425 2.450 2.400 2.450 1,060,000 2,560,300 2.4154 1.399 1.385 1.399 1.370 1.399 1,856,439 1.3791 2.08%
2002-04-29 0 2.400 2.375 2.400 2.375 2.425 602,000 1,438,000 2.3887 1.370 1.356 1.370 1.356 1.385 1,054,317 1.3639 0.00%
2002-04-26 0 2.400 2.325 2.400 2.300 2.400 830,000 1,932,050 2.3278 1.370 1.328 1.370 1.313 1.370 1,453,627 1.3291 4.35%
2002-04-25 0 2.300 2.275 2.325 2.300 2.325 1,708,000 3,944,400 2.3094 1.313 1.299 1.328 1.313 1.328 2,991,319 1.3186 -1.08%
2002-04-24 0 2.325 2.325 2.350 2.325 2.450 1,738,000 4,096,700 2.3571 1.328 1.328 1.342 1.328 1.399 3,043,860 1.3459 -4.12%
2002-04-23 0 2.425 2.400 2.425 2.375 2.425 540,000 1,297,900 2.4035 1.385 1.370 1.385 1.356 1.385 945,733 1.3724 1.04%
2002-04-22 0 2.400 2.375 2.400 2.350 2.400 840,000 2,013,100 2.3965 1.370 1.356 1.370 1.342 1.370 1,471,141 1.3684 2.13%
2002-04-19 0 2.350 2.350 2.400 2.350 2.500 1,170,000 2,852,800 2.4383 1.342 1.342 1.370 1.342 1.427 2,049,089 1.3922 -5.05%
2002-04-18 0 2.475 2.425 2.475 2.425 2.475 730,000 1,805,000 2.4726 1.413 1.385 1.413 1.385 1.413 1,278,491 1.4118 1.02%
2002-04-17 0 2.450 2.425 2.450 2.400 2.475 1,964,000 4,779,600 2.4336 1.399 1.385 1.399 1.370 1.413 3,439,667 1.3896 2.08%
2002-04-16 0 2.400 2.400 2.425 2.375 2.400 706,000 1,693,900 2.3993 1.370 1.370 1.385 1.356 1.370 1,236,459 1.3700 -1.03%
2002-04-15 0 2.425 2.425 2.450 2.400 2.450 1,486,000 3,614,800 2.4326 1.385 1.385 1.399 1.370 1.399 2,602,518 1.3890 0.00%
2002-04-12 0 2.425 2.400 2.425 2.425 2.450 806,000 1,954,750 2.4252 1.385 1.370 1.385 1.385 1.399 1,411,594 1.3848 1.04%
2002-04-11 0 2.400 2.375 2.400 2.375 2.450 1,848,000 4,439,250 2.4022 1.370 1.356 1.370 1.356 1.399 3,236,509 1.3716 1.05%
2002-04-10 0 2.375 2.375 2.400 2.375 2.450 480,000 1,148,650 2.3930 1.356 1.356 1.370 1.356 1.399 840,652 1.3664 0.00%
2002-04-09 0 2.375 2.325 2.375 2.325 2.450 1,262,000 3,025,800 2.3976 1.356 1.328 1.356 1.328 1.399 2,210,214 1.3690 -2.06%
2002-04-08 0 2.425 2.425 2.450 2.325 2.500 2,088,000 4,996,800 2.3931 1.385 1.385 1.399 1.328 1.427 3,656,835 1.3664 -1.02%
2002-04-04 0 2.450 2.425 2.450 2.350 2.475 914,000 2,186,950 2.3927 1.399 1.385 1.399 1.342 1.413 1,600,741 1.3662 4.26%
2002-04-03 0 2.350 2.325 2.350 2.325 2.350 416,000 971,550 2.3355 1.342 1.328 1.342 1.328 1.342 728,565 1.3335 1.08%
2002-04-02 0 2.325 2.325 2.350 2.275 2.325 288,000 666,400 2.3139 1.328 1.328 1.342 1.299 1.328 504,391 1.3212 -1.06%
2002-03-28 0 2.350 2.350 2.375 2.325 2.375 766,000 1,799,400 2.3491 1.342 1.342 1.356 1.328 1.356 1,341,540 1.3413 0.00%
2002-03-27 0 2.350 2.350 2.375 2.300 2.350 538,000 1,253,300 2.3296 1.342 1.342 1.356 1.313 1.342 942,231 1.3301 1.08%
2002-03-26 0 2.325 2.300 2.325 2.325 2.350 430,000 1,000,050 2.3257 1.328 1.313 1.328 1.328 1.342 753,084 1.3279 0.00%
2002-03-25 0 2.325 2.300 2.325 2.300 2.350 678,000 1,573,700 2.3211 1.328 1.313 1.328 1.313 1.342 1,187,421 1.3253 1.09%
2002-03-22 0 2.300 2.300 2.325 2.250 2.350 656,000 1,502,150 2.2899 1.313 1.313 1.328 1.285 1.342 1,148,891 1.3075 1.10%
2002-03-21 0 2.275 2.275 2.325 2.250 2.350 836,000 1,916,500 2.2925 1.299 1.299 1.328 1.285 1.342 1,464,135 1.3090 -3.19%
2002-03-20 0 2.350 2.325 2.350 2.325 2.375 444,000 1,042,000 2.3468 1.342 1.328 1.342 1.328 1.356 777,603 1.3400 0.00%
2002-03-19 0 2.350 2.350 2.375 2.325 2.350 550,000 1,286,950 2.3399 1.342 1.342 1.356 1.328 1.342 963,247 1.3361 0.00%
2002-03-18 0 2.350 2.325 2.375 2.350 2.400 1,556,000 3,690,600 2.3719 1.342 1.328 1.356 1.342 1.370 2,725,113 1.3543 0.00%
2002-03-15 0 2.350 2.325 2.350 2.325 2.400 976,000 2,301,800 2.3584 1.342 1.328 1.342 1.328 1.370 1,709,325 1.3466 -2.08%
2002-03-14 0 2.400 2.350 2.400 2.300 2.400 1,410,000 3,275,500 2.3230 1.370 1.342 1.370 1.313 1.370 2,469,415 1.3264 1.05%
2002-03-13 0 2.375 2.350 2.375 2.275 2.425 1,606,000 3,793,250 2.3619 1.356 1.342 1.356 1.299 1.385 2,812,681 1.3486 0.00%
2002-03-12 0 2.375 2.350 2.375 2.200 2.425 4,854,000 11,452,050 2.3593 1.356 1.342 1.356 1.256 1.385 8,501,091 1.3471 9.20%
2002-03-11 0 2.175 2.150 2.175 2.125 2.175 460,000 994,500 2.1620 1.242 1.228 1.242 1.213 1.242 805,625 1.2344 2.35%
2002-03-08 0 2.125 2.125 2.150 2.100 2.175 944,000 2,014,150 2.1336 1.213 1.213 1.228 1.199 1.242 1,653,282 1.2183 -1.16%
2002-03-07 0 2.150 2.125 2.150 2.125 2.200 586,000 1,253,850 2.1397 1.228 1.213 1.228 1.213 1.256 1,026,296 1.2217 0.00%
2002-03-06 0 2.150 2.150 2.175 2.100 2.150 454,000 960,250 2.1151 1.228 1.228 1.242 1.199 1.228 795,116 1.2077 2.38%
2002-03-05 0 2.100 2.100 2.125 2.100 2.150 246,000 521,900 2.1215 1.199 1.199 1.213 1.199 1.228 430,834 1.2114 0.00%
2002-03-04 0 2.100 2.100 2.125 2.075 2.125 572,000 1,203,200 2.1035 1.199 1.199 1.213 1.185 1.213 1,001,777 1.2011 0.00%
2002-03-01 0 2.100 2.075 2.100 2.075 2.150 818,000 1,720,100 2.1028 1.199 1.185 1.199 1.185 1.228 1,432,611 1.2007 -2.33%
2002-02-28 0 2.150 2.150 2.200 2.150 2.200 360,000 784,550 2.1793 1.228 1.228 1.256 1.228 1.256 630,489 1.2444 -1.15%
2002-02-27 0 2.175 2.175 2.200 2.150 2.200 266,000 585,450 2.2009 1.242 1.242 1.256 1.228 1.256 465,861 1.2567 1.16%
2002-02-26 0 2.150 2.150 2.175 2.150 2.200 20,000 43,700 2.1850 1.228 1.228 1.242 1.228 1.256 35,027 1.2476 -2.27%
2002-02-25 0 2.200 2.175 2.200 2.150 2.225 448,000 982,400 2.1929 1.256 1.242 1.256 1.228 1.270 784,608 1.2521 0.00%
2002-02-22 0 2.200 2.175 2.200 2.150 2.200 170,000 369,000 2.1706 1.256 1.242 1.256 1.228 1.256 297,731 1.2394 0.00%
2002-02-21 0 2.200 2.150 2.250 2.175 2.275 876,000 1,943,050 2.2181 1.256 1.228 1.285 1.242 1.299 1,534,190 1.2665 -3.30%
2002-02-20 0 2.275 2.250 2.300 2.175 2.300 954,000 2,160,100 2.2643 1.299 1.285 1.313 1.242 1.313 1,670,795 1.2929 1.11%
2002-02-19 0 2.250 2.225 2.250 2.225 2.300 758,000 1,702,250 2.2457 1.285 1.270 1.285 1.270 1.313 1,327,529 1.2823 -1.10%
2002-02-18 0 2.275 2.250 2.300 2.150 2.300 1,816,000 4,037,550 2.2233 1.299 1.285 1.313 1.228 1.313 3,180,466 1.2695 5.81%
2002-02-15 0 2.150 2.125 2.200 2.100 2.150 380,000 802,450 2.1117 1.228 1.213 1.256 1.199 1.228 665,516 1.2058 2.38%
2002-02-11 0 2.100 2.100 2.150 2.050 2.100 132,000 276,200 2.0924 1.199 1.199 1.228 1.171 1.199 231,179 1.1947 2.44%
2002-02-08 0 2.050 2.025 2.050 2.000 2.050 260,000 525,750 2.0221 1.171 1.156 1.171 1.142 1.171 455,353 1.1546 2.50%
2002-02-07 0 2.000 2.000 2.025 1.990 2.000 312,000 623,200 1.9974 1.142 1.142 1.156 1.136 1.142 546,424 1.1405 0.50%
2002-02-06 0 1.990 1.980 1.990 1.960 2.000 234,000 462,940 1.9784 1.136 1.131 1.136 1.119 1.142 409,818 1.1296 -0.50%
2002-02-05 0 2.000 2.000 2.025 2.000 2.050 226,000 457,550 2.0246 1.142 1.142 1.156 1.142 1.171 395,807 1.1560 -2.44%
2002-02-04 0 2.050 2.025 2.075 2.050 2.075 38,000 77,950 2.0513 1.171 1.156 1.185 1.171 1.185 66,552 1.1713 -1.20%
2002-02-01 0 2.075 2.025 2.075 2.025 2.075 550,000 1,122,650 2.0412 1.185 1.156 1.185 1.156 1.185 963,247 1.1655 1.22%
2002-01-31 0 2.050 2.050 2.075 2.050 2.100 558,000 1,152,800 2.0659 1.171 1.171 1.185 1.171 1.199 977,258 1.1796 1.23%
2002-01-30 0 2.025 2.025 2.050 2.025 2.050 224,000 455,150 2.0319 1.156 1.156 1.171 1.156 1.171 392,304 1.1602 0.00%
2002-01-29 0 2.025 2.025 2.050 2.025 2.100 778,000 1,594,900 2.0500 1.156 1.156 1.171 1.156 1.199 1,362,556 1.1705 -2.41%
2002-01-28 0 2.075 2.050 2.075 2.025 2.100 850,000 1,762,250 2.0732 1.185 1.171 1.185 1.156 1.199 1,488,654 1.1838 1.22%
2002-01-25 0 2.050 2.050 2.075 2.025 2.075 380,000 776,150 2.0425 1.171 1.171 1.185 1.156 1.185 665,516 1.1662 1.23%
2002-01-24 0 2.025 2.000 2.025 2.000 2.050 384,000 775,050 2.0184 1.156 1.142 1.156 1.142 1.171 672,521 1.1525 -1.22%
2002-01-23 0 2.050 2.025 2.050 1.980 2.050 508,000 1,027,150 2.0219 1.171 1.156 1.171 1.131 1.171 889,690 1.1545 2.50%
2002-01-22 0 2.000 1.980 2.000 1.990 2.025 300,000 600,300 2.0010 1.142 1.131 1.142 1.136 1.156 525,407 1.1425 0.00%
2002-01-21 0 2.000 2.000 2.025 2.000 2.025 240,000 481,350 2.0056 1.142 1.142 1.156 1.142 1.156 420,326 1.1452 -1.23%
2002-01-18 0 2.025 2.025 2.050 2.000 2.025 444,000 895,850 2.0177 1.156 1.156 1.171 1.142 1.156 777,603 1.1521 1.25%
2002-01-17 0 2.000 2.000 2.025 1.970 2.025 552,000 1,104,090 2.0002 1.142 1.142 1.156 1.125 1.156 966,750 1.1421 -3.61%
2002-01-16 0 2.075 2.050 2.100 2.000 2.100 512,000 1,041,300 2.0338 1.185 1.171 1.199 1.142 1.199 896,695 1.1613 4.27%
2002-01-15 0 1.990 1.990 2.000 1.980 2.000 394,000 785,320 1.9932 1.136 1.136 1.142 1.131 1.142 690,035 1.1381 -2.93%
2002-01-14 0 2.050 2.025 2.075 2.050 2.075 212,000 437,650 2.0644 1.171 1.156 1.185 1.171 1.185 371,288 1.1787 0.00%
2002-01-11 0 2.050 2.050 2.100 2.050 2.100 194,000 402,700 2.0758 1.171 1.171 1.199 1.171 1.199 339,763 1.1852 -1.20%
2002-01-10 0 2.075 2.075 2.100 2.050 2.100 202,000 418,750 2.0730 1.185 1.185 1.199 1.171 1.199 353,774 1.1837 -1.19%
2002-01-09 0 2.100 2.050 2.100 2.050 2.150 154,000 319,900 2.0773 1.199 1.171 1.199 1.171 1.228 269,709 1.1861 0.00%
2002-01-08 0 2.100 2.100 2.125 2.100 2.150 398,000 842,550 2.1170 1.199 1.199 1.213 1.199 1.228 697,040 1.2088 -1.18%
2002-01-07 0 2.125 2.100 2.150 2.075 2.150 438,000 922,800 2.1068 1.213 1.199 1.228 1.185 1.228 767,095 1.2030 0.00%
2002-01-04 0 2.125 2.100 2.125 2.100 2.175 444,000 941,000 2.1194 1.213 1.199 1.213 1.199 1.242 777,603 1.2101 0.00%
2002-01-03 0 2.125 2.100 2.125 2.100 2.125 34,000 71,950 2.1162 1.213 1.199 1.213 1.199 1.213 59,546 1.2083 3.66%
2002-01-02 0 2.050 2.025 2.050 2.000 2.050 290,000 588,650 2.0298 1.171 1.156 1.171 1.142 1.171 507,894 1.1590 -1.20%
2001-12-31 0 2.075 2.050 2.075 2.025 2.075 376,000 773,800 2.0580 1.185 1.171 1.185 1.156 1.185 658,511 1.1751 1.22%
2001-12-28 0 2.050 2.025 2.050 1.990 2.050 490,000 983,550 2.0072 1.171 1.156 1.171 1.136 1.171 858,165 1.1461 1.23%
2001-12-27 0 2.025 2.000 2.025 2.000 2.025 132,000 265,150 2.0087 1.156 1.142 1.156 1.142 1.156 231,179 1.1469 1.25%
2001-12-24 0 2.000 1.980 2.050 - - 0 0 - 1.142 1.131 1.171 - - 0 - 0.00%
2001-12-21 0 2.000 2.000 2.025 1.980 2.025 496,000 992,650 2.0013 1.142 1.142 1.156 1.131 1.156 868,674 1.1427 0.50%
2001-12-20 0 1.990 1.980 1.990 1.980 1.990 362,000 720,240 1.9896 1.136 1.131 1.136 1.131 1.136 633,992 1.1360 0.51%
2001-12-19 0 1.980 1.980 1.990 1.940 1.980 104,000 204,340 1.9648 1.131 1.131 1.136 1.108 1.131 182,141 1.1219 2.59%
2001-12-18 0 1.930 1.930 1.950 1.920 1.990 352,000 680,420 1.9330 1.102 1.102 1.113 1.096 1.136 616,478 1.1037 -3.02%
2001-12-17 0 1.990 1.980 1.990 2.000 2.000 272,000 544,000 2.0000 1.136 1.131 1.136 1.142 1.142 476,369 1.1420 -0.50%
2001-12-14 0 2.000 2.000 2.050 1.920 1.960 270,000 525,180 1.9451 1.142 1.142 1.171 1.096 1.119 472,867 1.1106 3.63%
2001-12-13 0 1.930 1.930 1.960 1.920 2.000 952,000 1,866,960 1.9611 1.102 1.102 1.119 1.096 1.142 1,667,293 1.1198 -3.50%
2001-12-12 0 2.000 1.990 2.050 1.990 2.150 1,226,000 2,502,830 2.0415 1.142 1.136 1.171 1.136 1.228 2,147,165 1.1656 -5.88%
2001-12-11 0 2.125 2.125 2.150 2.125 2.200 268,000 579,900 2.1638 1.213 1.213 1.228 1.213 1.256 469,364 1.2355 -1.16%
2001-12-10 0 2.150 2.150 2.175 2.125 2.150 210,000 450,000 2.1429 1.228 1.228 1.242 1.213 1.228 367,785 1.2235 2.38%
2001-12-07 0 2.100 2.100 2.150 2.100 2.200 778,000 1,653,600 2.1254 1.199 1.199 1.228 1.199 1.256 1,362,556 1.2136 -4.55%
2001-12-06 0 2.200 2.125 2.200 2.150 2.225 588,000 1,277,750 2.1730 1.256 1.213 1.256 1.228 1.270 1,029,798 1.2408 0.00%
2001-12-05 0 2.200 2.200 2.225 2.200 2.250 506,000 1,125,850 2.2250 1.256 1.256 1.270 1.256 1.285 886,187 1.2704 -1.12%
2001-12-04 0 2.225 2.200 2.250 2.200 2.250 610,000 1,353,950 2.2196 1.270 1.256 1.285 1.256 1.285 1,068,328 1.2674 0.00%
2001-12-03 0 2.225 2.200 2.225 2.175 2.225 522,000 1,151,550 2.2060 1.270 1.256 1.270 1.242 1.270 914,209 1.2596 2.30%
2001-11-30 0 2.175 2.150 2.200 2.150 2.225 338,000 740,200 2.1899 1.242 1.228 1.256 1.228 1.270 591,959 1.2504 1.16%
2001-11-29 0 2.150 2.125 2.175 2.150 2.175 212,000 456,650 2.1540 1.228 1.213 1.242 1.228 1.242 371,288 1.2299 0.00%
2001-11-28 0 2.150 2.125 2.200 2.125 2.200 220,000 472,600 2.1482 1.228 1.213 1.256 1.213 1.256 385,299 1.2266 0.00%
2001-11-27 0 2.150 2.150 2.200 2.150 2.200 774,000 1,680,400 2.1711 1.228 1.228 1.256 1.228 1.256 1,355,551 1.2396 -2.27%
2001-11-26 0 2.200 2.200 2.225 2.200 2.250 674,000 1,499,300 2.2245 1.256 1.256 1.270 1.256 1.285 1,180,415 1.2701 -1.12%
2001-11-23 0 2.225 2.200 2.225 2.150 2.225 550,000 1,206,100 2.1929 1.270 1.256 1.270 1.228 1.270 963,247 1.2521 3.49%
2001-11-22 0 2.150 2.125 2.150 2.150 2.175 444,000 956,300 2.1538 1.228 1.213 1.228 1.228 1.242 777,603 1.2298 1.18%
2001-11-21 0 2.125 2.125 2.150 2.125 2.150 220,000 469,250 2.1330 1.213 1.213 1.228 1.213 1.228 385,299 1.2179 1.19%
2001-11-20 0 2.100 2.050 2.150 2.050 2.225 1,794,000 3,826,850 2.1331 1.199 1.171 1.228 1.171 1.270 3,141,936 1.2180 -4.55%
2001-11-19 0 2.200 2.200 2.225 2.200 2.250 282,000 626,500 2.2216 1.256 1.256 1.270 1.256 1.285 493,883 1.2685 0.00%
2001-11-16 0 2.200 2.175 2.200 2.175 2.250 382,000 839,450 2.1975 1.256 1.242 1.256 1.242 1.285 669,019 1.2547 0.00%
2001-11-15 0 2.200 2.175 2.200 2.125 2.200 800,000 1,729,000 2.1613 1.256 1.242 1.256 1.213 1.256 1,401,086 1.2340 0.00%
2001-11-14 0 2.200 2.200 2.225 2.175 2.250 708,000 1,564,250 2.2094 1.256 1.256 1.270 1.242 1.285 1,239,961 1.2615 1.15%
2001-11-13 0 2.175 2.150 2.200 2.100 2.175 706,000 1,506,000 2.1331 1.242 1.228 1.256 1.199 1.242 1,236,459 1.2180 1.16%
2001-11-12 0 2.150 2.100 2.175 2.150 2.250 322,000 708,750 2.2011 1.228 1.199 1.242 1.228 1.285 563,937 1.2568 -2.27%
2001-11-09 0 2.200 2.175 2.200 2.150 2.200 628,000 1,373,350 2.1869 1.256 1.242 1.256 1.228 1.256 1,099,853 1.2487 0.00%
2001-11-08 0 2.200 2.200 2.225 2.150 2.225 1,008,000 2,200,900 2.1834 1.256 1.256 1.270 1.228 1.270 1,765,369 1.2467 3.53%
2001-11-07 0 2.125 2.100 2.150 2.100 2.400 2,148,000 4,676,900 2.1773 1.213 1.199 1.228 1.199 1.370 3,761,917 1.2432 -9.57%
2001-11-06 0 2.350 2.300 2.350 2.200 2.400 2,280,000 5,246,250 2.3010 1.342 1.313 1.342 1.256 1.370 3,993,096 1.3138 1.08%
2001-11-05 0 2.325 2.275 2.325 2.200 2.325 1,484,000 3,350,550 2.2578 1.328 1.299 1.328 1.256 1.328 2,599,015 1.2892 6.90%
2001-11-02 0 2.175 2.150 2.175 2.125 2.275 1,162,000 2,506,650 2.1572 1.242 1.228 1.242 1.213 1.299 2,035,078 1.2317 -2.25%
2001-11-01 0 2.225 2.200 2.225 2.175 2.325 2,325,000 5,281,800 2.2717 1.270 1.256 1.270 1.242 1.328 4,071,907 1.2971 2.30%
2001-10-31 0 2.175 2.150 2.175 2.075 2.225 2,546,000 5,500,750 2.1605 1.242 1.228 1.242 1.185 1.270 4,458,957 1.2336 1.16%
2001-10-30 0 2.150 2.125 2.150 1.890 2.175 2,538,000 5,184,540 2.0428 1.228 1.213 1.228 1.079 1.242 4,444,946 1.1664 11.98%
2001-10-29 0 1.920 1.890 1.920 1.880 1.930 454,000 859,860 1.8940 1.096 1.079 1.096 1.073 1.102 795,116 1.0814 3.23%
2001-10-26 0 1.860 1.850 1.890 1.850 1.950 1,064,050 2,011,530 1.8904 1.062 1.056 1.079 1.056 1.113 1,863,532 1.0794 -1.06%
2001-10-24 0 1.880 1.880 1.900 1.850 1.950 1,032,000 1,959,000 1.8983 1.073 1.073 1.085 1.056 1.113 1,807,401 1.0839 -2.59%
2001-10-23 0 1.930 1.920 1.940 1.820 1.940 1,400,000 2,645,720 1.8898 1.102 1.096 1.108 1.039 1.108 2,451,901 1.0790 10.29%
2001-10-22 0 1.750 1.750 1.780 1.750 1.800 748,000 1,332,980 1.7821 0.999 0.999 1.016 0.999 1.028 1,310,016 1.0175 -2.78%
2001-10-19 0 1.800 1.790 1.800 1.780 1.850 246,000 442,960 1.8007 1.028 1.022 1.028 1.016 1.056 430,834 1.0281 -2.17%
2001-10-18 0 1.840 1.820 1.840 1.770 1.920 502,000 924,220 1.8411 1.051 1.039 1.051 1.011 1.096 879,182 1.0512 1.66%
2001-10-17 0 1.810 1.810 1.820 1.800 1.850 678,000 1,238,580 1.8268 1.033 1.033 1.039 1.028 1.056 1,187,421 1.0431 0.56%
2001-10-16 0 1.800 1.780 1.800 1.770 1.840 836,000 1,510,440 1.8067 1.028 1.016 1.028 1.011 1.051 1,464,135 1.0316 2.27%
2001-10-15 0 1.760 1.720 1.790 1.760 1.830 668,000 1,187,740 1.7781 1.005 0.982 1.022 1.005 1.045 1,169,907 1.0152 -4.35%
2001-10-12 0 1.840 1.830 1.840 1.830 1.870 706,000 1,301,400 1.8433 1.051 1.045 1.051 1.045 1.068 1,236,459 1.0525 -5.15%
2001-10-11 0 1.940 1.890 1.940 1.760 1.950 2,138,000 4,010,040 1.8756 1.108 1.079 1.108 1.005 1.113 3,744,403 1.0709 8.38%
2001-10-10 0 1.790 1.780 1.790 1.750 1.880 714,000 1,294,100 1.8125 1.022 1.016 1.022 0.999 1.073 1,250,470 1.0349 -2.72%
2001-10-09 0 1.840 1.810 1.850 1.770 1.850 1,498,000 2,701,760 1.8036 1.051 1.033 1.056 1.011 1.056 2,623,534 1.0298 4.55%
2001-10-08 0 1.760 1.710 1.760 1.700 1.810 962,000 1,672,580 1.7386 1.005 0.976 1.005 0.971 1.033 1,684,806 0.9927 -2.22%
2001-10-05 0 1.800 1.780 1.850 1.710 1.800 498,000 873,160 1.7533 1.028 1.016 1.056 0.976 1.028 872,176 1.0011 4.65%
2001-10-04 0 1.720 1.710 1.740 1.700 1.740 104,000 178,440 1.7158 0.982 0.976 0.994 0.971 0.994 182,141 0.9797 1.18%
2001-10-03 0 1.700 1.660 1.700 1.700 1.720 192,000 328,520 1.7110 0.971 0.948 0.971 0.971 0.982 336,261 0.9770 1.19%
2001-09-28 0 1.680 1.680 1.690 1.630 1.680 266,000 435,500 1.6372 0.959 0.959 0.965 0.931 0.959 465,861 0.9348 3.07%
2001-09-27 0 1.630 1.630 1.690 1.610 1.650 478,000 779,900 1.6316 0.931 0.931 0.965 0.919 0.942 837,149 0.9316 -4.68%
2001-09-26 0 1.710 1.650 1.710 1.650 1.750 330,000 560,740 1.6992 0.976 0.942 0.976 0.942 0.999 577,948 0.9702 -2.29%
2001-09-25 0 1.750 1.630 1.750 1.600 1.750 1,032,000 1,713,380 1.6603 0.999 0.931 0.999 0.914 0.999 1,807,401 0.9480 6.06%
2001-09-24 0 1.650 1.650 1.670 1.560 1.670 954,000 1,551,100 1.6259 0.942 0.942 0.954 0.891 0.954 1,670,795 0.9284 5.77%
2001-09-21 0 1.560 1.500 1.560 1.500 1.560 1,308,000 1,991,360 1.5224 0.891 0.856 0.891 0.856 0.891 2,290,776 0.8693 1.96%
2001-09-20 0 1.530 1.520 1.540 1.460 1.550 1,306,000 1,976,000 1.5130 0.874 0.868 0.879 0.834 0.885 2,287,273 0.8639 2.68%
2001-09-19 0 1.490 1.480 1.490 1.370 1.500 698,000 1,017,700 1.4580 0.851 0.845 0.851 0.782 0.856 1,222,448 0.8325 8.76%
2001-09-18 0 1.370 1.370 1.390 1.370 1.430 792,000 1,110,320 1.4019 0.782 0.782 0.794 0.782 0.817 1,387,075 0.8005 1.48%
2001-09-17 0 1.350 1.350 1.380 1.330 1.400 946,000 1,289,300 1.3629 0.771 0.771 0.788 0.759 0.799 1,656,785 0.7782 -3.57%
2001-09-14 0 1.400 1.400 1.460 1.400 1.500 384,000 561,140 1.4613 0.799 0.799 0.834 0.799 0.856 672,521 0.8344 -2.78%
2001-09-13 0 1.440 1.400 1.530 1.440 1.580 1,518,000 2,303,360 1.5174 0.822 0.799 0.874 0.822 0.902 2,658,561 0.8664 -5.26%
2001-09-12 0 1.520 1.480 1.540 1.320 1.700 1,862,000 2,897,800 1.5563 0.868 0.845 0.879 0.754 0.971 3,261,028 0.8886 -10.59%
2001-09-11 0 1.700 1.700 1.720 1.700 1.800 550,000 947,880 1.7234 0.971 0.971 0.982 0.971 1.028 963,247 0.9840 -4.49%
2001-09-10 0 1.780 1.750 1.780 1.750 1.810 604,000 1,075,860 1.7812 1.016 0.999 1.016 0.999 1.033 1,057,820 1.0171 -2.20%
2001-09-07 0 1.820 1.800 1.820 1.800 1.870 590,000 1,066,420 1.8075 1.039 1.028 1.039 1.028 1.068 1,033,301 1.0321 -2.67%
2001-09-06 0 1.870 1.860 1.920 1.860 1.920 414,000 777,740 1.8786 1.068 1.062 1.096 1.062 1.096 725,062 1.0727 -1.58%
2001-09-05 0 1.900 1.830 1.900 1.850 1.900 314,000 587,160 1.8699 1.085 1.045 1.085 1.056 1.085 549,926 1.0677 0.00%
2001-09-04 0 1.900 1.900 1.920 1.900 1.920 72,000 137,000 1.9028 1.085 1.085 1.096 1.085 1.096 126,098 1.0865 0.00%
2001-09-03 0 1.900 1.860 1.940 1.860 1.950 518,000 989,380 1.9100 1.085 1.062 1.108 1.062 1.113 907,203 1.0906 2.15%
2001-08-31 0 1.860 1.860 1.870 1.850 1.880 80,000 149,400 1.8675 1.062 1.062 1.068 1.056 1.073 140,109 1.0663 0.00%
2001-08-30 0 1.860 1.850 1.890 1.850 1.940 198,000 369,100 1.8641 1.062 1.056 1.079 1.056 1.108 346,769 1.0644 -2.11%
2001-08-29 0 1.900 1.900 1.930 1.900 1.980 466,000 898,040 1.9271 1.085 1.085 1.102 1.085 1.131 816,133 1.1004 -3.06%
2001-08-28 0 1.960 1.920 1.960 1.910 1.960 298,000 578,040 1.9397 1.119 1.096 1.119 1.091 1.119 521,905 1.1076 1.55%
2001-08-27 0 1.930 1.910 1.930 1.910 1.980 468,000 910,940 1.9465 1.102 1.091 1.102 1.091 1.131 819,636 1.1114 -1.03%
2001-08-24 0 1.950 1.950 1.960 1.930 1.980 422,000 828,340 1.9629 1.113 1.113 1.119 1.102 1.131 739,073 1.1208 -1.02%
2001-08-23 0 1.970 1.970 1.990 1.960 1.970 766,000 1,504,300 1.9638 1.125 1.125 1.136 1.119 1.125 1,341,540 1.1213 0.51%
2001-08-22 0 1.960 1.960 1.970 1.940 2.050 1,768,000 3,495,880 1.9773 1.119 1.119 1.125 1.108 1.171 3,096,401 1.1290 -3.21%
2001-08-21 0 2.025 2.025 2.050 1.920 2.050 2,460,000 4,863,180 1.9769 1.156 1.156 1.171 1.096 1.171 4,308,340 1.1288 3.85%
2001-08-20 0 1.950 1.950 1.970 1.860 1.970 2,308,000 4,459,300 1.9321 1.113 1.113 1.125 1.062 1.125 4,042,134 1.1032 0.00%
2001-08-17 0 1.950 1.940 1.950 1.870 1.960 598,000 1,149,060 1.9215 1.113 1.108 1.113 1.068 1.119 1,047,312 1.0972 0.52%
2001-08-16 0 1.940 1.940 1.950 1.900 2.025 1,670,000 3,283,590 1.9662 1.108 1.108 1.113 1.085 1.156 2,924,768 1.1227 -2.02%
2001-08-15 0 1.980 1.980 2.000 1.950 2.000 944,000 1,865,800 1.9765 1.131 1.131 1.142 1.113 1.142 1,653,282 1.1285 1.54%
2001-08-14 0 1.950 1.950 1.970 1.950 2.050 580,000 1,151,000 1.9845 1.113 1.113 1.125 1.113 1.171 1,015,788 1.1331 -2.01%
2001-08-13 0 1.990 1.980 1.990 1.940 2.000 594,000 1,174,660 1.9775 1.136 1.131 1.136 1.108 1.142 1,040,307 1.1291 -0.50%
2001-08-10 0 2.000 2.000 2.050 1.900 2.075 2,270,000 4,503,810 1.9841 1.142 1.142 1.171 1.085 1.185 3,975,582 1.1329 6.38%
2001-08-09 0 1.880 1.870 1.900 1.700 1.900 2,766,000 5,010,200 1.8114 1.073 1.068 1.085 0.971 1.085 4,844,256 1.0343 7.43%
2001-08-08 0 1.750 1.740 1.760 1.730 1.820 1,830,000 3,241,940 1.7716 0.999 0.994 1.005 0.988 1.039 3,204,985 1.0115 2.34%
2001-08-07 0 1.710 1.710 1.730 1.500 1.780 2,768,000 4,684,800 1.6925 0.976 0.976 0.988 0.856 1.016 4,847,759 0.9664 0.59%
2001-08-06 0 1.700 1.690 1.730 1.680 1.890 3,230,000 5,641,600 1.7466 0.971 0.965 0.988 0.959 1.079 5,656,886 0.9973 -9.57%
2001-08-03 0 1.880 1.880 1.890 1.870 1.980 2,472,000 4,771,280 1.9301 1.073 1.073 1.079 1.068 1.131 4,329,357 1.1021 -6.00%
2001-08-02 0 2.000 1.990 2.000 1.990 2.100 1,466,000 2,969,700 2.0257 1.142 1.136 1.142 1.136 1.199 2,567,491 1.1567 -5.88%
2001-08-01 0 2.125 2.075 2.125 2.075 2.175 972,000 2,071,500 2.1312 1.213 1.185 1.213 1.185 1.242 1,702,320 1.2169 0.00%
2001-07-31 0 2.125 2.125 2.150 2.050 2.150 1,290,000 2,733,900 2.1193 1.213 1.213 1.228 1.171 1.228 2,259,252 1.2101 -2.30%
2001-07-30 0 2.175 2.150 2.200 2.125 2.375 1,834,000 4,004,000 2.1832 1.242 1.228 1.256 1.213 1.356 3,211,990 1.2466 -7.45%
2001-07-27 0 2.350 2.350 2.375 2.300 2.375 3,569,000 8,386,500 2.3498 1.342 1.342 1.356 1.313 1.356 6,250,596 1.3417 2.17%
2001-07-26 0 2.300 2.250 2.300 2.175 2.325 4,596,000 10,418,450 2.2669 1.313 1.285 1.313 1.242 1.328 8,049,241 1.2943 8.24%
2001-07-24 0 2.125 2.100 2.125 2.050 2.125 1,692,000 3,525,250 2.0835 1.213 1.199 1.213 1.171 1.213 2,963,298 1.1896 1.19%
2001-07-23 0 2.100 2.050 2.100 2.050 2.150 878,000 1,852,550 2.1100 1.199 1.171 1.199 1.171 1.228 1,537,692 1.2048 -2.33%
2001-07-20 0 2.150 2.125 2.150 2.025 2.175 2,832,000 5,996,900 2.1175 1.228 1.213 1.228 1.156 1.242 4,959,846 1.2091 7.50%
2001-07-19 0 2.000 2.000 2.050 1.930 2.125 3,712,000 7,403,720 1.9945 1.142 1.142 1.171 1.102 1.213 6,501,041 1.1389 -5.88%
2001-07-18 0 2.125 2.100 2.125 2.000 2.200 3,480,000 7,369,550 2.1177 1.213 1.199 1.213 1.142 1.256 6,094,726 1.2092 6.25%
2001-07-17 0 2.000 2.000 2.025 2.000 2.250 6,745,000 14,083,600 2.0880 1.142 1.142 1.156 1.142 1.285 11,812,909 1.1922 -11.11%
2001-07-16 0 2.250 2.275 2.300 2.225 2.675 3,886,000 9,071,600 2.3344 1.285 1.299 1.313 1.270 1.527 6,805,777 1.3329 -15.09%
2001-07-13 0 2.650 2.625 2.650 2.625 2.700 700,000 1,851,300 2.6447 1.513 1.499 1.513 1.499 1.542 1,225,951 1.5101 -0.93%
2001-07-12 0 2.675 2.675 2.725 2.600 2.725 990,000 2,613,650 2.6401 1.527 1.527 1.556 1.485 1.556 1,733,844 1.5074 1.90%
2001-07-11 0 2.625 2.600 2.625 2.575 2.700 814,000 2,136,050 2.6241 1.499 1.485 1.499 1.470 1.542 1,425,605 1.4983 -0.94%
2001-07-10 0 2.650 2.675 2.700 2.575 2.700 3,288,000 8,647,250 2.6299 1.513 1.527 1.542 1.470 1.542 5,758,465 1.5017 1.92%
2001-07-09 0 2.600 2.575 2.625 2.600 2.900 3,114,000 8,231,850 2.6435 1.485 1.470 1.499 1.485 1.656 5,453,729 1.5094 -7.14%
2001-07-05 0 2.800 2.775 2.800 2.800 3.000 1,100,000 3,135,150 2.8501 1.599 1.584 1.599 1.599 1.713 1,926,494 1.6274 -5.08%
2001-07-04 0 2.950 2.900 2.950 2.950 3.000 960,000 2,853,850 2.9728 1.684 1.656 1.684 1.684 1.713 1,681,304 1.6974 -0.84%
2001-07-03 0 2.975 2.925 2.975 2.850 3.150 2,064,000 6,101,600 2.9562 1.699 1.670 1.699 1.627 1.799 3,614,803 1.6879 -4.03%
2001-06-29 0 3.100 3.050 3.100 3.025 3.200 544,000 1,671,400 3.0724 1.770 1.742 1.770 1.727 1.827 952,739 1.7543 1.64%
2001-06-28 0 3.050 3.050 3.075 3.050 3.200 940,000 2,924,700 3.1114 1.742 1.742 1.756 1.742 1.827 1,646,276 1.7766 -2.40%
2001-06-27 0 3.125 3.125 3.175 3.125 3.200 1,226,000 3,872,050 3.1583 1.784 1.784 1.813 1.784 1.827 2,147,165 1.8033 -0.79%
2001-06-26 0 3.150 3.150 3.225 3.150 3.300 1,770,000 5,747,800 3.2473 1.799 1.799 1.841 1.799 1.884 3,099,904 1.8542 -1.56%
2001-06-22 0 3.200 3.200 3.225 3.200 3.400 2,198,000 7,311,650 3.3265 1.827 1.827 1.841 1.827 1.941 3,849,485 1.8994 -3.76%
2001-06-21 0 3.325 3.325 3.350 3.100 3.350 5,058,000 16,294,700 3.2216 1.899 1.899 1.913 1.770 1.913 8,858,368 1.8395 8.13%
2001-06-20 0 3.075 3.075 3.100 3.000 3.100 2,140,000 6,574,950 3.0724 1.756 1.756 1.770 1.713 1.770 3,747,906 1.7543 2.50%
2001-06-19 0 3.000 2.975 3.000 2.800 3.050 1,896,000 5,538,450 2.9211 1.713 1.699 1.713 1.599 1.742 3,320,575 1.6679 0.00%
2001-06-18 0 3.000 3.000 3.025 2.800 3.300 5,510,000 16,827,450 3.0540 1.713 1.713 1.727 1.599 1.884 9,649,982 1.7438 -6.25%
2001-06-15 0 3.200 3.200 3.225 2.500 3.225 9,692,000 26,999,100 2.7857 1.827 1.827 1.841 1.427 1.841 16,974,161 1.5906 13.27%
2001-06-14 0 2.825 2.800 2.825 2.800 3.400 6,196,000 19,442,000 3.1378 1.613 1.599 1.613 1.599 1.941 10,851,414 1.7917 -13.74%
2001-06-13 0 3.275 3.275 3.350 3.000 3.450 6,730,000 21,921,200 3.2572 1.870 1.870 1.913 1.713 1.970 11,786,639 1.8598 -3.68%
2001-06-12 0 3.400 3.350 3.400 3.350 3.625 6,018,000 20,931,850 3.4782 1.941 1.913 1.941 1.913 2.070 10,539,672 1.9860 -5.56%
2001-06-11 0 3.600 3.600 3.625 3.475 3.900 7,888,000 29,415,200 3.7291 2.056 2.056 2.070 1.984 2.227 13,814,711 2.1293 -2.70%
2001-06-08 0 3.700 3.675 3.700 3.500 3.775 5,544,000 20,278,800 3.6578 2.113 2.098 2.113 1.998 2.155 9,709,528 2.0885 7.25%
2001-06-07 0 3.450 3.450 3.475 3.300 3.500 3,596,000 12,277,350 3.4142 1.970 1.970 1.984 1.884 1.998 6,297,883 1.9494 2.99%
2001-06-06 0 3.350 3.300 3.350 3.150 3.400 3,763,000 12,368,450 3.2869 1.913 1.884 1.913 1.799 1.941 6,590,360 1.8767 1.52%
2001-06-05 0 3.300 3.275 3.300 3.250 3.500 6,908,000 23,256,650 3.3666 1.884 1.870 1.884 1.856 1.998 12,098,380 1.9223 1.54%
2001-06-04 0 3.250 3.250 3.275 3.000 3.475 7,198,000 23,738,450 3.2979 1.856 1.856 1.870 1.713 1.984 12,606,274 1.8831 10.17%
2001-06-01 0 2.950 2.950 2.975 2.800 2.975 5,414,000 15,761,550 2.9113 1.684 1.684 1.699 1.599 1.699 9,481,852 1.6623 6.31%
2001-05-31 0 2.775 2.775 2.800 2.725 2.850 4,862,000 13,462,232 2.7689 1.584 1.584 1.599 1.556 1.627 8,515,102 1.5810 2.78%
2001-05-30 0 2.700 2.700 2.800 2.450 2.800 5,616,000 14,693,250 2.6163 1.542 1.542 1.599 1.399 1.599 9,835,626 1.4939 1.89%
2001-05-29 0 2.650 2.675 2.700 2.600 2.900 5,612,000 15,246,150 2.7167 1.513 1.527 1.542 1.485 1.656 9,828,621 1.5512 -3.64%
2001-05-28 0 2.750 2.750 2.775 2.575 2.775 4,915,000 13,141,300 2.6737 1.570 1.570 1.584 1.470 1.584 8,607,924 1.5267 6.80%
2001-05-25 0 2.575 2.550 2.575 2.500 2.600 3,366,000 8,580,850 2.5493 1.470 1.456 1.470 1.427 1.485 5,895,071 1.4556 0.98%
2001-05-24 0 2.550 2.500 2.575 2.375 2.575 2,754,000 6,788,750 2.4651 1.456 1.427 1.470 1.356 1.470 4,823,240 1.4075 6.25%
2001-05-23 0 2.400 2.400 2.450 2.400 2.575 2,506,000 6,250,100 2.4941 1.370 1.370 1.399 1.370 1.470 4,388,903 1.4241 -3.03%
2001-05-22 0 2.475 2.450 2.475 2.425 2.500 4,306,000 10,610,900 2.4642 1.413 1.399 1.413 1.385 1.427 7,541,347 1.4070 3.12%
2001-05-21 0 2.400 2.400 2.425 2.300 2.400 4,014,000 9,507,250 2.3685 1.370 1.370 1.385 1.313 1.370 7,029,951 1.3524 3.23%
2001-05-18 0 2.325 2.300 2.325 2.250 2.325 2,136,000 4,904,050 2.2959 1.328 1.313 1.328 1.285 1.328 3,740,900 1.3109 1.09%
2001-05-17 0 2.300 2.275 2.300 2.200 2.325 2,302,000 5,247,950 2.2797 1.313 1.299 1.313 1.256 1.328 4,031,626 1.3017 1.10%
2001-05-16 0 2.275 2.250 2.275 2.175 2.300 2,284,000 5,155,850 2.2574 1.299 1.285 1.299 1.242 1.313 4,000,101 1.2889 4.60%
2001-05-15 0 2.175 2.175 2.200 2.075 2.175 1,436,000 3,065,750 2.1349 1.242 1.242 1.256 1.185 1.242 2,514,950 1.2190 6.10%
2001-05-14 0 2.050 2.050 2.075 2.050 2.150 1,270,000 2,663,550 2.0973 1.171 1.171 1.185 1.171 1.228 2,224,225 1.1975 0.16%
2001-05-11 0 2.075 2.050 2.075 1.990 2.100 2,020,000 4,144,000 2.0515 1.169 1.155 1.169 1.121 1.183 3,586,660 1.1554 4.27%
2001-05-10 0 1.990 1.960 2.050 1.950 2.200 5,710,000 11,865,100 2.0780 1.121 1.104 1.155 1.098 1.239 10,138,529 1.1703 -11.56%
2001-05-09 0 2.250 2.225 2.250 2.225 2.325 1,310,000 3,006,850 2.2953 1.267 1.253 1.267 1.253 1.309 2,326,002 1.2927 -2.17%
2001-05-08 0 2.300 2.300 2.325 2.275 2.350 2,468,000 5,680,700 2.3017 1.295 1.295 1.309 1.281 1.324 4,382,117 1.2963 -3.16%
2001-05-07 0 2.375 2.375 2.400 2.350 2.400 2,260,000 5,353,850 2.3690 1.338 1.338 1.352 1.324 1.352 4,012,798 1.3342 -1.04%
2001-05-04 0 2.400 2.350 2.425 2.350 2.400 3,702,000 8,797,050 2.3763 1.352 1.324 1.366 1.324 1.352 6,573,176 1.3383 0.00%
2001-05-03 0 2.400 2.350 2.400 2.325 2.475 1,896,000 4,519,000 2.3834 1.352 1.324 1.352 1.309 1.394 3,366,489 1.3423 2.13%
2001-05-02 0 2.350 2.350 2.375 2.300 2.425 1,815,000 4,329,150 2.3852 1.324 1.324 1.338 1.295 1.366 3,222,667 1.3433 -2.08%
2001-04-27 0 2.400 2.375 2.400 2.200 2.400 4,726,000 10,935,450 2.3139 1.352 1.338 1.352 1.239 1.352 8,391,364 1.3032 7.87%
2001-04-26 0 2.225 2.200 2.225 2.200 2.300 2,324,000 5,239,200 2.2544 1.253 1.239 1.253 1.239 1.295 4,126,434 1.2697 2.30%
2001-04-25 0 2.175 2.175 2.200 2.125 2.450 4,774,000 11,336,750 2.3747 1.225 1.225 1.239 1.197 1.380 8,476,591 1.3374 -8.42%
2001-04-24 0 2.375 2.375 2.400 2.350 2.500 6,004,000 14,452,100 2.4071 1.338 1.338 1.352 1.324 1.408 10,660,547 1.3557 0.00%
2001-04-23 0 2.375 2.350 2.375 2.100 2.400 4,614,000 10,573,750 2.2917 1.338 1.324 1.338 1.183 1.352 8,192,499 1.2907 10.47%
2001-04-20 0 2.150 2.125 2.150 2.025 2.325 9,656,000 21,039,850 2.1789 1.211 1.197 1.211 1.140 1.309 17,144,944 1.2272 -8.51%
2001-04-19 0 2.350 2.350 2.375 2.300 2.550 9,166,000 21,789,974 2.3773 1.324 1.324 1.338 1.295 1.436 16,274,913 1.3389 -3.09%
2001-04-18 0 2.425 2.375 2.425 2.300 2.675 14,905,000 36,986,000 2.4814 1.366 1.338 1.366 1.295 1.507 26,464,933 1.3975 4.30%
2001-04-17 0 2.325 2.325 2.350 1.980 2.350 8,252,000 17,999,380 2.1812 1.309 1.309 1.324 1.115 1.324 14,652,038 1.2285 17.42%
2001-04-12 0 1.980 1.970 1.980 1.900 2.000 6,754,000 13,249,230 1.9617 1.115 1.110 1.115 1.070 1.126 11,992,228 1.1048 4.21%
2001-04-11 0 1.900 1.890 1.900 1.860 2.075 12,412,000 24,550,460 1.9780 1.070 1.064 1.070 1.048 1.169 22,038,427 1.1140 -0.52%
2001-04-10 0 1.910 1.900 1.910 1.800 1.930 11,314,000 21,155,080 1.8698 1.076 1.070 1.076 1.014 1.087 20,088,846 1.0531 6.70%
2001-04-09 0 1.790 1.790 1.800 1.700 1.800 9,262,000 16,332,540 1.7634 1.008 1.008 1.014 0.957 1.014 16,445,368 0.9931 5.92%
2001-04-06 0 1.690 1.680 1.690 1.650 1.800 3,926,000 6,718,420 1.7113 0.952 0.946 0.952 0.929 1.014 6,970,904 0.9638 3.68%
2001-04-04 0 1.630 1.620 1.630 1.610 1.690 6,246,000 10,341,600 1.6557 0.918 0.912 0.918 0.907 0.952 11,090,236 0.9325 -5.23%
2001-04-03 0 1.720 1.710 1.720 1.690 1.800 4,951,306 8,565,934 1.7300 0.969 0.963 0.969 0.952 1.014 8,791,411 0.9744 -2.82%
2001-04-02 0 1.770 1.760 1.770 1.660 1.800 9,586,000 16,694,760 1.7416 0.997 0.991 0.997 0.935 1.014 17,020,654 0.9809 5.36%
2001-03-30 0 1.680 1.650 1.680 1.640 1.690 6,744,000 11,268,460 1.6709 0.946 0.929 0.946 0.924 0.952 11,974,472 0.9410 3.07%
2001-03-29 0 1.630 1.640 1.650 1.590 1.680 5,668,000 9,268,740 1.6353 0.918 0.924 0.929 0.895 0.946 10,063,954 0.9210 0.62%
2001-03-28 0 1.620 1.610 1.620 1.560 1.670 4,860,000 7,889,300 1.6233 0.912 0.907 0.912 0.879 0.941 8,629,290 0.9142 0.62%
2001-03-27 0 1.610 1.600 1.610 1.560 1.730 10,528,000 17,383,800 1.6512 0.907 0.901 0.907 0.879 0.974 18,693,245 0.9300 -2.42%
2001-03-26 0 1.650 1.650 1.660 1.540 1.670 11,398,000 18,589,660 1.6310 0.929 0.929 0.935 0.867 0.941 20,237,994 0.9186 7.14%
2001-03-23 0 1.540 1.540 1.550 1.380 1.580 13,434,000 20,151,700 1.5001 0.867 0.867 0.873 0.777 0.890 23,853,063 0.8448 11.59%
2001-03-22 0 1.380 1.380 1.390 1.330 1.380 5,734,000 7,807,680 1.3616 0.777 0.777 0.783 0.749 0.777 10,181,142 0.7669 1.47%
2001-03-21 0 1.360 1.360 1.370 1.290 1.360 7,810,000 10,482,580 1.3422 0.766 0.766 0.772 0.727 0.766 13,867,234 0.7559 5.43%
2001-03-20 0 1.290 1.290 1.300 1.290 1.370 6,504,000 8,681,700 1.3348 0.727 0.727 0.732 0.727 0.772 11,548,334 0.7518 -3.01%
2001-03-19 0 1.330 1.320 1.330 1.250 1.360 8,622,000 11,327,340 1.3138 0.749 0.743 0.749 0.704 0.766 15,309,001 0.7399 7.26%
2001-03-16 0 1.240 1.230 1.240 1.210 1.260 4,352,000 5,419,320 1.2452 0.698 0.693 0.698 0.681 0.710 7,727,299 0.7013 3.33%
2001-03-15 0 1.200 1.200 1.210 1.170 1.220 2,436,000 2,923,360 1.2001 0.676 0.676 0.681 0.659 0.687 4,325,299 0.6759 0.00%
2001-03-14 0 1.200 1.190 1.200 1.180 1.220 1,842,000 2,206,200 1.1977 0.676 0.670 0.676 0.665 0.687 3,270,608 0.6746 0.84%
2001-03-13 0 1.190 1.190 1.200 1.150 1.200 4,051,000 4,777,310 1.1793 0.670 0.670 0.676 0.648 0.676 7,192,851 0.6642 -0.83%
2001-03-12 0 1.200 1.200 1.210 1.190 1.250 4,950,000 6,034,160 1.2190 0.676 0.676 0.681 0.670 0.704 8,789,092 0.6866 -2.44%
2001-03-09 0 1.230 1.230 1.240 1.200 1.260 3,564,000 4,382,440 1.2296 0.693 0.693 0.698 0.676 0.710 6,328,146 0.6925 -2.38%
2001-03-08 0 1.260 1.240 1.270 1.240 1.300 6,030,000 7,630,600 1.2654 0.710 0.698 0.715 0.698 0.732 10,706,712 0.7127 -1.56%
2001-03-07 0 1.280 1.270 1.280 1.190 1.290 12,370,000 15,521,760 1.2548 0.721 0.715 0.721 0.670 0.727 21,963,853 0.7067 7.56%
2001-03-06 0 1.190 1.190 1.200 1.180 1.210 5,540,000 6,622,960 1.1955 0.670 0.670 0.676 0.665 0.681 9,836,681 0.6733 0.85%
2001-03-05 0 1.180 1.180 1.190 1.130 1.210 6,002,000 7,053,540 1.1752 0.665 0.665 0.670 0.636 0.681 10,656,996 0.6619 2.61%
2001-03-02 0 1.150 1.140 1.150 1.010 1.160 5,352,000 5,929,220 1.1079 0.648 0.642 0.648 0.569 0.653 9,502,873 0.6239 11.65%
2001-03-01 0 1.030 1.020 1.040 1.020 1.130 6,036,000 6,550,980 1.0853 0.580 0.574 0.586 0.574 0.636 10,717,366 0.6112 -8.85%
2001-02-28 0 1.130 1.130 1.140 1.120 1.250 3,466,000 4,028,380 1.1623 0.636 0.636 0.642 0.631 0.704 6,154,140 0.6546 -8.87%
2001-02-27 0 1.240 1.240 1.250 1.190 1.250 6,266,000 7,731,740 1.2339 0.698 0.698 0.704 0.670 0.704 11,125,748 0.6949 0.00%
2001-02-26 0 1.240 1.230 1.240 1.180 1.270 7,164,000 8,890,420 1.2410 0.698 0.693 0.698 0.665 0.715 12,720,213 0.6989 -0.80%
2001-02-23 0 1.250 1.260 1.270 1.160 1.260 21,082,000 25,754,980 1.2217 0.704 0.710 0.715 0.653 0.710 37,432,655 0.6880 8.70%
2001-02-22 0 1.150 1.150 1.160 1.080 1.160 4,108,000 4,601,340 1.1201 0.648 0.648 0.653 0.608 0.653 7,294,059 0.6308 4.55%
2001-02-21 0 1.100 1.100 1.130 1.100 1.200 5,862,000 6,705,020 1.1438 0.620 0.620 0.636 0.620 0.676 10,408,416 0.6442 -6.78%
2001-02-20 0 1.180 1.170 1.190 1.100 1.180 19,696,000 22,512,900 1.1430 0.665 0.659 0.670 0.620 0.665 34,971,709 0.6437 12.38%
2001-02-19 0 1.050 1.040 1.060 0.960 1.060 7,208,000 7,343,700 1.0188 0.591 0.586 0.597 0.541 0.597 12,798,339 0.5738 9.37%
2001-02-16 0 0.960 0.960 0.970 0.950 0.970 1,180,000 1,131,200 0.9586 0.541 0.541 0.546 0.535 0.546 2,095,178 0.5399 1.05%
2001-02-15 0 0.950 0.950 0.960 0.950 0.970 1,528,000 1,465,500 0.9591 0.535 0.535 0.541 0.535 0.546 2,713,077 0.5402 1.06%
2001-02-14 0 0.940 0.940 0.950 0.940 0.950 730,000 691,660 0.9475 0.529 0.529 0.535 0.529 0.535 1,296,169 0.5336 0.00%
2001-02-13 0 0.940 0.940 0.950 0.930 0.980 1,744,000 1,663,060 0.9536 0.529 0.529 0.535 0.524 0.552 3,096,601 0.5371 -3.09%
2001-02-12 0 0.970 0.960 0.980 0.950 0.980 1,848,000 1,782,000 0.9643 0.546 0.541 0.552 0.535 0.552 3,281,261 0.5431 2.11%
2001-02-09 0 0.950 0.940 0.950 0.940 0.950 1,346,000 1,271,740 0.9448 0.535 0.529 0.535 0.529 0.535 2,389,923 0.5321 2.15%
2001-02-08 0 0.930 0.930 0.940 0.930 0.940 666,000 623,380 0.9360 0.524 0.524 0.529 0.524 0.529 1,182,532 0.5272 0.00%
2001-02-07 0 0.930 0.930 0.940 0.930 0.950 1,074,000 1,010,240 0.9406 0.524 0.524 0.529 0.524 0.535 1,906,967 0.5298 2.20%
2001-02-06 0 0.910 0.910 0.930 0.900 0.920 1,074,000 976,080 0.9088 0.513 0.513 0.524 0.507 0.518 1,906,967 0.5118 1.11%
2001-02-05 0 0.900 0.890 0.910 0.880 0.910 546,000 492,340 0.9017 0.507 0.501 0.513 0.496 0.513 969,463 0.5078 0.00%
2001-02-02 0 0.900 0.890 0.900 0.870 0.910 894,000 793,360 0.8874 0.507 0.501 0.507 0.490 0.513 1,587,363 0.4998 -1.10%
2001-02-01 0 0.910 0.900 0.910 0.900 0.910 236,000 214,460 0.9087 0.513 0.507 0.513 0.507 0.513 419,036 0.5118 -1.09%
2001-01-31 0 0.920 0.910 0.920 0.920 0.920 140,000 128,800 0.9200 0.518 0.513 0.518 0.518 0.518 248,580 0.5181 0.00%
2001-01-30 0 0.920 0.920 0.930 0.900 0.930 446,000 411,920 0.9236 0.518 0.518 0.524 0.507 0.524 791,906 0.5202 -1.08%
2001-01-29 0 0.930 0.920 0.930 0.920 0.950 548,000 513,040 0.9362 0.524 0.518 0.524 0.518 0.535 973,015 0.5273 -1.06%
2001-01-23 0 0.940 0.930 0.950 0.930 0.940 362,000 339,020 0.9365 0.529 0.524 0.535 0.524 0.529 642,758 0.5274 0.00%
2001-01-22 0 0.940 0.920 0.940 0.930 0.940 240,000 225,540 0.9398 0.529 0.518 0.529 0.524 0.529 426,138 0.5293 1.08%
2001-01-19 0 0.930 0.910 0.930 0.900 0.930 1,072,000 982,120 0.9162 0.524 0.513 0.524 0.507 0.524 1,903,416 0.5160 3.33%
2001-01-18 0 0.900 0.890 0.900 0.890 0.920 140,000 126,700 0.9050 0.507 0.501 0.507 0.501 0.518 248,580 0.5097 2.27%
2001-01-17 0 0.880 0.880 0.890 0.870 0.920 1,080,000 961,320 0.8901 0.496 0.496 0.501 0.490 0.518 1,917,620 0.5013 -5.38%
2001-01-16 0 0.930 0.910 0.930 0.920 0.950 734,000 684,640 0.9328 0.524 0.513 0.524 0.518 0.535 1,303,271 0.5253 0.00%
2001-01-15 0 0.930 0.920 0.940 0.920 0.950 1,160,000 1,087,260 0.9373 0.524 0.518 0.529 0.518 0.535 2,059,666 0.5279 4.49%
2001-01-12 0 0.890 0.890 0.900 0.890 0.920 780,000 704,780 0.9036 0.501 0.501 0.507 0.501 0.518 1,384,948 0.5089 0.00%
2001-01-11 0 0.890 0.890 0.900 0.890 0.970 3,212,000 2,987,760 0.9302 0.501 0.501 0.507 0.501 0.546 5,703,144 0.5239 -7.29%
2001-01-10 0 0.960 0.960 0.980 0.940 0.990 3,554,000 3,452,480 0.9714 0.541 0.541 0.552 0.529 0.558 6,310,391 0.5471 2.13%
2001-01-09 0 0.940 0.920 0.940 0.910 0.940 3,044,000 2,843,860 0.9343 0.529 0.518 0.529 0.513 0.529 5,404,848 0.5262 4.44%
2001-01-08 0 0.900 0.900 0.910 0.840 0.920 2,078,000 1,851,580 0.8910 0.507 0.507 0.513 0.473 0.518 3,689,643 0.5018 4.65%
2001-01-05 0 0.860 0.850 0.860 0.850 0.870 1,646,000 1,415,180 0.8598 0.484 0.479 0.484 0.479 0.490 2,922,595 0.4842 0.00%
2001-01-04 0 0.860 0.850 0.860 0.840 0.860 1,452,000 1,231,980 0.8485 0.484 0.479 0.484 0.473 0.484 2,578,134 0.4779 4.88%
2001-01-03 0 0.820 0.830 0.840 0.820 0.850 848,000 705,460 0.8319 0.462 0.467 0.473 0.462 0.479 1,505,687 0.4685 -4.65%
2001-01-02 0 0.860 0.850 0.870 0.840 0.880 2,664,000 2,289,440 0.8594 0.484 0.479 0.490 0.473 0.496 4,730,130 0.4840 1.18%
2000-12-29 0 0.850 0.850 0.860 0.760 0.860 4,738,000 3,887,940 0.8206 0.479 0.479 0.484 0.428 0.484 8,412,670 0.4622 14.86%
2000-12-28 0 0.740 0.730 0.740 0.720 0.750 1,520,000 1,107,000 0.7283 0.417 0.411 0.417 0.406 0.422 2,698,873 0.4102 4.23%
2000-12-27 0 0.710 0.710 0.720 0.710 0.730 680,000 485,200 0.7135 0.400 0.400 0.406 0.400 0.411 1,207,390 0.4019 -4.05%
2000-12-22 0 0.740 0.740 0.750 0.710 0.720 118,000 84,780 0.7185 0.417 0.417 0.422 0.400 0.406 209,518 0.4046 1.37%
2000-12-21 0 0.730 0.700 0.720 0.680 0.730 764,000 532,200 0.6966 0.411 0.394 0.406 0.383 0.411 1,356,539 0.3923 4.29%
2000-12-20 0 0.700 0.690 0.700 0.700 0.750 2,618,000 1,893,400 0.7232 0.394 0.389 0.394 0.394 0.422 4,648,453 0.4073 -6.67%
2000-12-19 0 0.750 0.750 0.770 0.750 0.750 60,000 45,000 0.7500 0.422 0.422 0.434 0.422 0.422 106,534 0.4224 -1.32%
2000-12-18 0 0.760 0.750 0.770 0.750 0.780 346,000 264,620 0.7648 0.428 0.422 0.434 0.422 0.439 614,349 0.4307 1.33%
2000-12-15 0 0.750 0.750 0.770 0.750 0.760 120,000 90,700 0.7558 0.422 0.422 0.434 0.422 0.428 213,069 0.4257 -2.60%
2000-12-14 0 0.770 0.760 0.780 0.770 0.790 302,000 234,580 0.7768 0.434 0.428 0.439 0.434 0.445 536,223 0.4375 -1.28%
2000-12-13 0 0.780 0.770 0.780 0.770 0.790 1,630,000 1,275,200 0.7823 0.439 0.434 0.439 0.434 0.445 2,894,186 0.4406 1.30%
2000-12-12 0 0.770 0.770 0.780 0.770 0.780 650,000 505,700 0.7780 0.434 0.434 0.439 0.434 0.439 1,154,123 0.4382 -2.53%
2000-12-11 0 0.790 0.780 0.790 0.780 0.800 1,464,000 1,151,140 0.7863 0.445 0.439 0.445 0.439 0.451 2,599,441 0.4428 1.28%
2000-12-08 0 0.780 0.760 0.780 0.750 0.780 240,000 183,260 0.7636 0.439 0.428 0.439 0.422 0.439 426,138 0.4300 4.00%
2000-12-07 0 0.750 0.750 0.760 0.750 0.770 60,000 45,800 0.7633 0.422 0.422 0.428 0.422 0.434 106,534 0.4299 -2.60%
2000-12-06 0 0.770 0.770 0.780 0.770 0.780 855,000 651,960 0.7625 0.434 0.434 0.439 0.434 0.439 1,518,116 0.4295 1.32%
2000-12-05 0 0.760 0.760 0.780 0.760 0.760 272,000 206,720 0.7600 0.428 0.428 0.439 0.428 0.428 482,956 0.4280 -1.30%
2000-12-04 0 0.770 0.760 0.770 0.760 0.770 124,000 95,120 0.7671 0.434 0.428 0.434 0.428 0.434 220,171 0.4320 4.05%
2000-12-01 0 0.740 0.740 0.780 0.740 0.740 130,000 96,200 0.7400 0.417 0.417 0.439 0.417 0.417 230,825 0.4168 0.00%
2000-11-30 0 0.740 0.740 0.750 0.740 0.760 310,000 231,500 0.7468 0.417 0.417 0.422 0.417 0.428 550,428 0.4206 -1.33%
2000-11-29 0 0.750 0.750 0.780 0.740 0.750 542,000 405,080 0.7474 0.422 0.422 0.439 0.417 0.422 962,361 0.4209 -1.32%
2000-11-28 0 0.760 0.760 0.770 0.760 0.780 196,000 150,880 0.7698 0.428 0.428 0.434 0.428 0.439 348,013 0.4335 -2.56%
2000-11-27 0 0.780 0.770 0.790 0.770 0.790 282,000 220,240 0.7810 0.439 0.434 0.445 0.434 0.445 500,712 0.4399 1.30%
2000-11-24 0 0.770 0.770 0.780 0.770 0.780 681,000 527,590 0.7747 0.434 0.434 0.439 0.434 0.439 1,209,166 0.4363 -1.28%
2000-11-23 0 0.780 0.770 0.800 0.770 0.800 566,000 445,920 0.7878 0.439 0.434 0.451 0.434 0.451 1,004,975 0.4437 0.00%
2000-11-22 0 0.780 0.780 0.790 0.770 0.790 680,000 527,640 0.7759 0.439 0.439 0.445 0.434 0.445 1,207,390 0.4370 0.00%
2000-11-21 0 0.780 0.770 0.780 0.750 0.800 304,000 236,580 0.7782 0.439 0.434 0.439 0.422 0.451 539,775 0.4383 1.30%
2000-11-20 0 0.770 0.760 0.780 0.770 0.770 20,000 15,400 0.7700 0.434 0.428 0.439 0.434 0.434 35,511 0.4337 0.00%
2000-11-17 0 0.770 0.770 0.780 0.770 0.790 572,000 446,900 0.7813 0.434 0.434 0.439 0.434 0.445 1,015,628 0.4400 -1.28%
2000-11-16 0 0.780 0.770 0.780 0.750 0.780 708,000 549,940 0.7768 0.439 0.434 0.439 0.422 0.439 1,257,107 0.4375 4.00%
2000-11-15 0 0.750 0.750 0.770 0.750 0.770 206,000 156,060 0.7576 0.422 0.422 0.434 0.422 0.434 365,768 0.4267 -1.32%
2000-11-14 0 0.760 0.760 0.770 0.740 0.770 450,000 337,300 0.7496 0.428 0.428 0.434 0.417 0.434 799,008 0.4221 2.70%
2000-11-13 0 0.740 0.740 0.750 0.740 0.770 584,000 435,460 0.7457 0.417 0.417 0.422 0.417 0.434 1,036,935 0.4199 -3.90%
2000-11-10 0 0.770 0.770 0.790 0.770 0.780 428,000 329,580 0.7700 0.434 0.434 0.445 0.434 0.439 759,946 0.4337 -1.28%
2000-11-09 0 0.780 0.780 0.790 0.770 0.780 550,000 427,000 0.7764 0.439 0.439 0.445 0.434 0.439 976,566 0.4372 0.00%
2000-11-08 0 0.780 0.780 0.790 0.770 0.790 966,000 761,140 0.7879 0.439 0.439 0.445 0.434 0.445 1,715,205 0.4438 0.00%
2000-11-07 0 0.780 0.770 0.790 0.770 0.810 2,172,000 1,713,380 0.7888 0.439 0.434 0.445 0.434 0.456 3,856,547 0.4443 -3.70%
2000-11-06 0 0.810 0.800 0.820 0.800 0.820 1,318,000 1,064,640 0.8078 0.456 0.451 0.462 0.451 0.462 2,340,207 0.4549 0.00%
2000-11-03 0 0.810 0.810 0.820 0.790 0.810 640,000 513,780 0.8028 0.456 0.456 0.462 0.445 0.456 1,136,367 0.4521 1.25%
2000-11-02 0 0.800 0.800 0.810 0.800 0.840 946,000 767,600 0.8114 0.451 0.451 0.456 0.451 0.473 1,679,693 0.4570 1.27%
2000-11-01 0 0.790 0.780 0.790 0.770 0.800 1,302,000 1,029,380 0.7906 0.445 0.439 0.445 0.434 0.451 2,311,798 0.4453 1.28%
2000-10-31 0 0.780 0.770 0.790 0.760 0.790 1,886,000 1,469,340 0.7791 0.439 0.434 0.445 0.428 0.445 3,348,733 0.4388 1.30%
2000-10-30 0 0.770 0.760 0.770 0.740 0.770 818,000 615,040 0.7519 0.434 0.428 0.434 0.417 0.434 1,452,420 0.4235 5.48%
2000-10-27 0 0.730 0.720 0.740 0.720 0.760 1,286,000 958,520 0.7453 0.411 0.406 0.417 0.406 0.428 2,283,388 0.4198 0.00%
2000-10-26 0 0.730 0.720 0.740 0.710 0.730 1,180,000 852,200 0.7222 0.411 0.406 0.417 0.400 0.411 2,095,178 0.4067 1.39%
2000-10-25 0 0.720 0.720 0.740 0.710 0.750 1,170,000 844,700 0.7220 0.406 0.406 0.417 0.400 0.422 2,077,422 0.4066 1.41%
2000-10-24 0 0.710 0.720 0.730 0.700 0.750 2,648,000 1,929,020 0.7285 0.400 0.406 0.411 0.394 0.422 4,701,720 0.4103 1.43%
2000-10-23 0 0.700 0.700 0.710 0.680 0.710 1,220,000 847,160 0.6944 0.394 0.394 0.400 0.383 0.400 2,166,200 0.3911 0.00%
2000-10-20 0 0.700 0.700 0.720 0.680 0.730 744,000 526,040 0.7070 0.394 0.394 0.406 0.383 0.411 1,321,027 0.3982 4.48%
2000-10-19 0 0.670 0.660 0.680 0.650 0.670 818,000 537,800 0.6575 0.377 0.372 0.383 0.366 0.377 1,452,420 0.3703 1.52%
2000-10-18 0 0.660 0.660 0.680 0.660 0.690 1,426,000 962,560 0.6750 0.372 0.372 0.383 0.372 0.389 2,531,969 0.3802 -2.94%
2000-10-17 0 0.680 0.680 0.710 0.680 0.710 1,040,000 726,960 0.6990 0.383 0.383 0.400 0.383 0.400 1,846,597 0.3937 -5.56%
2000-10-16 0 0.720 0.710 0.730 0.720 0.740 380,000 276,500 0.7276 0.406 0.400 0.411 0.406 0.417 674,718 0.4098 0.00%
2000-10-13 0 0.720 0.720 0.740 0.700 0.730 834,000 601,740 0.7215 0.406 0.406 0.417 0.394 0.411 1,480,829 0.4064 -4.00%
2000-10-12 0 0.750 0.730 0.750 0.720 0.750 752,000 557,160 0.7409 0.422 0.411 0.422 0.406 0.422 1,335,232 0.4173 0.00%
2000-10-11 0 0.750 0.740 0.750 0.750 0.780 860,000 659,960 0.7674 0.422 0.417 0.422 0.422 0.439 1,526,994 0.4322 -2.60%
2000-10-10 0 0.770 0.770 0.780 0.760 0.800 532,000 410,300 0.7712 0.434 0.434 0.439 0.428 0.451 944,605 0.4344 1.32%
2000-10-09 0 0.760 0.760 0.790 0.760 0.800 220,500 172,575 0.7827 0.428 0.428 0.445 0.428 0.451 391,514 0.4408 -2.56%
2000-10-05 0 0.780 0.780 0.810 0.780 0.810 120,000 96,000 0.8000 0.439 0.439 0.456 0.439 0.456 213,069 0.4506 -2.50%
2000-10-04 0 0.800 0.800 0.820 - - 0 0 - 0.451 0.451 0.462 - - 0 - 0.00%
2000-10-03 0 0.800 0.790 0.820 0.800 0.800 10,000 8,000 0.8000 0.451 0.445 0.462 0.451 0.451 17,756 0.4506 -2.44%
2000-09-29 0 0.820 0.810 0.840 0.800 0.820 212,000 171,040 0.8068 0.462 0.456 0.473 0.451 0.462 376,422 0.4544 2.50%
2000-09-28 0 0.800 0.800 0.820 0.800 0.810 370,000 297,200 0.8032 0.451 0.451 0.462 0.451 0.456 656,962 0.4524 0.00%
2000-09-27 0 0.800 0.790 0.800 0.790 0.800 100,000 79,200 0.7920 0.451 0.445 0.451 0.445 0.451 177,557 0.4461 2.56%
2000-09-26 0 0.780 0.780 0.800 0.760 0.800 390,000 307,460 0.7884 0.439 0.439 0.451 0.428 0.451 692,474 0.4440 2.63%
2000-09-25 0 0.760 0.760 0.790 0.760 0.770 632,000 483,120 0.7644 0.428 0.428 0.445 0.428 0.434 1,122,163 0.4305 0.00%
2000-09-22 0 0.760 0.750 0.760 0.720 0.770 498,000 374,680 0.7524 0.428 0.422 0.428 0.406 0.434 884,236 0.4237 -1.30%
2000-09-21 0 0.770 0.760 0.770 0.750 0.800 1,368,000 1,050,400 0.7678 0.434 0.428 0.434 0.422 0.451 2,428,985 0.4324 -3.89%
2000-09-20 0 0.820 0.820 0.840 0.800 0.820 434,000 352,140 0.8114 0.451 0.451 0.462 0.440 0.451 788,681 0.4465 3.80%
2000-09-19 0 0.790 0.790 0.810 0.780 0.810 620,000 490,680 0.7914 0.435 0.435 0.446 0.429 0.446 1,126,687 0.4355 -1.25%
2000-09-18 0 0.800 0.800 0.810 0.800 0.820 970,000 787,500 0.8119 0.440 0.440 0.446 0.440 0.451 1,762,721 0.4468 -5.88%
2000-09-15 0 0.850 0.840 0.860 0.840 0.850 476,000 403,500 0.8477 0.468 0.462 0.473 0.462 0.468 865,005 0.4665 0.00%
2000-09-14 0 0.850 0.850 0.860 0.840 0.880 460,000 391,300 0.8507 0.468 0.468 0.473 0.462 0.484 835,929 0.4681 1.19%
2000-09-12 0 0.840 0.840 0.870 0.840 0.880 1,212,000 1,039,520 0.8577 0.462 0.462 0.479 0.462 0.484 2,202,492 0.4720 -6.67%
2000-09-11 0 0.900 0.900 0.910 0.900 0.930 772,000 696,520 0.9022 0.495 0.495 0.501 0.495 0.512 1,402,907 0.4965 -3.23%
2000-09-08 0 0.930 0.930 0.940 0.910 0.940 396,000 367,680 0.9285 0.512 0.512 0.517 0.501 0.517 719,626 0.5109 0.00%
2000-09-07 0 0.930 0.930 0.940 0.930 0.960 1,534,000 1,441,320 0.9396 0.512 0.512 0.517 0.512 0.528 2,787,643 0.5170 -2.11%
2000-09-06 0 0.950 0.940 0.950 0.950 0.990 1,066,000 1,036,120 0.9720 0.523 0.517 0.523 0.523 0.545 1,937,175 0.5349 -2.06%
2000-09-05 0 0.970 0.970 0.980 0.960 1.010 2,954,000 2,919,880 0.9884 0.534 0.534 0.539 0.528 0.556 5,368,120 0.5439 -1.02%
2000-09-04 0 0.980 0.970 0.980 0.950 1.000 3,916,000 3,850,760 0.9833 0.539 0.534 0.539 0.523 0.550 7,116,303 0.5411 5.38%
2000-09-01 0 0.930 0.920 0.930 0.870 0.930 1,584,000 1,421,360 0.8973 0.512 0.506 0.512 0.479 0.512 2,878,504 0.4938 6.90%
2000-08-31 0 0.870 0.870 0.880 0.870 0.890 598,000 524,280 0.8767 0.479 0.479 0.484 0.479 0.490 1,086,708 0.4824 0.00%
2000-08-30 0 0.870 0.870 0.880 0.870 0.890 817,000 715,690 0.8760 0.479 0.479 0.484 0.479 0.490 1,484,683 0.4820 -1.14%
2000-08-29 0 0.880 0.880 0.890 0.870 0.900 1,258,000 1,114,640 0.8860 0.484 0.484 0.490 0.479 0.495 2,286,085 0.4876 -1.12%
2000-08-28 0 0.890 0.880 0.890 0.880 0.900 480,000 427,120 0.8898 0.490 0.484 0.490 0.484 0.495 872,274 0.4897 1.14%
2000-08-25 0 0.880 0.870 0.880 0.860 0.900 1,894,000 1,661,200 0.8771 0.484 0.479 0.484 0.473 0.495 3,441,848 0.4826 -2.22%
2000-08-24 0 0.900 0.900 0.910 0.900 0.940 2,246,000 2,070,380 0.9218 0.495 0.495 0.501 0.495 0.517 4,081,516 0.5073 -3.23%
2000-08-23 0 0.930 0.920 0.930 0.920 0.990 2,825,000 2,726,430 0.9651 0.512 0.506 0.512 0.506 0.545 5,133,696 0.5311 -4.12%
2000-08-22 0 0.970 0.970 0.980 0.960 0.990 966,000 938,580 0.9716 0.534 0.534 0.539 0.528 0.545 1,755,452 0.5347 0.00%
2000-08-21 0 0.970 0.970 0.980 0.970 0.990 4,052,000 3,979,620 0.9821 0.534 0.534 0.539 0.534 0.545 7,363,447 0.5405 2.11%
2000-08-18 0 0.950 0.940 0.960 0.940 0.980 2,146,000 2,059,060 0.9595 0.523 0.517 0.528 0.517 0.539 3,899,792 0.5280 -2.06%
2000-08-17 0 0.970 0.960 0.980 0.940 0.990 1,950,000 1,896,060 0.9723 0.534 0.528 0.539 0.517 0.545 3,543,613 0.5351 3.19%
2000-08-16 0 0.940 0.930 0.940 0.920 0.960 1,386,000 1,313,640 0.9478 0.517 0.512 0.517 0.506 0.528 2,518,691 0.5216 1.08%
2000-08-15 0 0.930 0.920 0.950 0.910 0.960 748,000 695,220 0.9294 0.512 0.506 0.523 0.501 0.528 1,359,294 0.5115 -2.11%
2000-08-14 0 0.950 0.940 0.950 0.940 0.960 460,000 436,600 0.9491 0.523 0.517 0.523 0.517 0.528 835,929 0.5223 -2.06%
2000-08-11 0 0.970 0.970 0.980 0.960 0.990 1,348,000 1,304,040 0.9674 0.534 0.534 0.539 0.528 0.545 2,449,636 0.5323 -1.02%
2000-08-10 0 0.980 0.980 0.990 0.970 1.000 1,388,000 1,364,460 0.9830 0.539 0.539 0.545 0.534 0.550 2,522,326 0.5410 0.00%
2000-08-09 0 0.980 0.980 0.990 0.960 1.060 3,330,000 3,334,980 1.0015 0.539 0.539 0.545 0.528 0.583 6,051,401 0.5511 -4.85%
2000-08-08 0 1.030 1.020 1.030 1.020 1.070 8,748,000 9,152,120 1.0462 0.567 0.561 0.567 0.561 0.589 15,897,195 0.5757 -0.96%
2000-08-07 0 1.040 1.030 1.040 0.950 1.050 5,738,000 5,802,160 1.0112 0.572 0.567 0.572 0.523 0.578 10,427,310 0.5564 8.33%
2000-08-04 0 0.960 0.960 0.980 0.950 0.980 1,956,000 1,894,220 0.9684 0.528 0.528 0.539 0.523 0.539 3,554,517 0.5329 0.00%
2000-08-03 0 0.960 0.950 0.960 0.950 0.970 1,310,000 1,251,500 0.9553 0.528 0.523 0.528 0.523 0.534 2,380,581 0.5257 0.00%
2000-08-02 0 0.960 0.940 0.960 0.940 0.980 2,980,000 2,847,540 0.9556 0.528 0.517 0.528 0.517 0.539 5,415,368 0.5258 1.05%
2000-08-01 0 0.950 0.940 0.950 0.900 0.950 2,804,000 2,611,980 0.9315 0.523 0.517 0.523 0.495 0.523 5,095,534 0.5126 4.40%
2000-07-31 0 0.910 0.910 0.920 0.870 0.930 2,086,000 1,874,600 0.8987 0.501 0.501 0.506 0.479 0.512 3,790,758 0.4945 1.11%
2000-07-28 0 0.900 0.900 0.910 0.860 0.920 3,860,000 3,421,100 0.8863 0.495 0.495 0.501 0.473 0.506 7,014,537 0.4877 -2.17%
2000-07-27 0 0.920 0.920 0.930 0.900 0.970 3,298,000 3,086,740 0.9359 0.506 0.506 0.512 0.495 0.534 5,993,250 0.5150 -3.16%
2000-07-26 0 0.950 0.950 0.960 0.950 1.040 10,844,000 10,866,520 1.0021 0.523 0.523 0.528 0.523 0.572 19,706,125 0.5514 -1.04%
2000-07-25 0 0.960 0.960 0.970 0.900 0.970 9,890,000 9,251,380 0.9354 0.528 0.528 0.534 0.495 0.534 17,972,481 0.5148 2.13%
2000-07-24 0 0.940 0.930 0.940 0.850 0.940 10,816,000 9,823,880 0.9083 0.517 0.512 0.517 0.468 0.517 19,655,243 0.4998 10.59%
2000-07-21 0 0.850 0.850 0.860 0.840 0.900 9,234,000 8,044,800 0.8712 0.468 0.468 0.473 0.462 0.495 16,780,373 0.4794 0.00%
2000-07-20 0 0.850 0.850 0.860 0.780 0.850 10,532,000 8,723,280 0.8283 0.468 0.468 0.473 0.429 0.468 19,139,147 0.4558 8.97%
2000-07-19 0 0.780 0.770 0.780 0.750 0.780 1,530,000 1,183,820 0.7737 0.429 0.424 0.429 0.413 0.429 2,780,374 0.4258 4.00%
2000-07-18 0 0.750 0.750 0.760 0.750 0.770 632,000 479,400 0.7585 0.413 0.413 0.418 0.413 0.424 1,148,494 0.4174 -1.32%
2000-07-17 0 0.760 0.760 0.780 0.750 0.790 1,074,000 827,100 0.7701 0.418 0.418 0.429 0.413 0.435 1,951,713 0.4238 0.00%
2000-07-14 0 0.760 0.750 0.760 0.750 0.780 554,000 422,620 0.7629 0.418 0.413 0.418 0.413 0.429 1,006,750 0.4198 -1.30%
2000-07-13 0 0.770 0.760 0.770 0.770 0.790 980,000 761,500 0.7770 0.424 0.418 0.424 0.424 0.435 1,780,893 0.4276 -2.53%
2000-07-12 0 0.790 0.780 0.790 0.780 0.800 1,022,000 809,280 0.7919 0.435 0.429 0.435 0.429 0.440 1,857,217 0.4357 -1.25%
2000-07-11 0 0.800 0.770 0.800 0.740 0.800 454,000 345,460 0.7609 0.440 0.424 0.440 0.407 0.440 825,026 0.4187 8.11%
2000-07-10 0 0.740 0.730 0.750 0.730 0.740 172,000 126,880 0.7377 0.407 0.402 0.413 0.402 0.407 312,565 0.4059 1.37%
2000-07-07 0 0.730 0.730 0.750 0.730 0.740 950,000 694,880 0.7315 0.402 0.402 0.413 0.402 0.407 1,726,376 0.4025 -1.35%
2000-07-06 0 0.740 0.730 0.750 0.730 0.750 426,000 317,420 0.7451 0.407 0.402 0.413 0.402 0.413 774,143 0.4100 -2.63%
2000-07-05 0 0.760 0.760 0.770 0.740 0.780 380,000 294,720 0.7756 0.418 0.418 0.424 0.407 0.429 690,550 0.4268 -1.30%
2000-07-04 0 0.770 0.770 0.780 0.760 0.780 406,000 314,060 0.7735 0.424 0.424 0.429 0.418 0.429 737,798 0.4257 1.32%
2000-07-03 0 0.760 0.750 0.770 0.750 0.770 434,000 332,320 0.7657 0.418 0.413 0.424 0.413 0.424 788,681 0.4214 0.00%
2000-06-30 0 0.760 0.760 0.780 0.760 0.770 190,000 146,100 0.7689 0.418 0.418 0.429 0.418 0.424 345,275 0.4231 0.00%
2000-06-29 0 0.760 0.760 0.780 0.760 0.810 1,174,000 921,760 0.7851 0.418 0.418 0.429 0.418 0.446 2,133,437 0.4321 -5.00%
2000-06-28 0 0.800 0.790 0.800 0.750 0.800 1,404,000 1,097,360 0.7816 0.440 0.435 0.440 0.413 0.440 2,551,402 0.4301 3.90%
2000-06-27 0 0.770 0.760 0.770 0.770 0.830 4,388,000 3,541,360 0.8071 0.424 0.418 0.424 0.424 0.457 7,974,039 0.4441 -1.28%
2000-06-26 0 0.780 0.780 0.790 0.760 0.780 830,000 641,120 0.7724 0.429 0.429 0.435 0.418 0.429 1,508,307 0.4251 4.00%
2000-06-23 0 0.750 0.750 0.760 0.740 0.760 326,000 245,340 0.7526 0.413 0.413 0.418 0.407 0.418 592,419 0.4141 -2.60%
2000-06-22 0 0.770 0.750 0.770 0.750 0.770 1,092,000 828,160 0.7584 0.424 0.413 0.424 0.413 0.424 1,984,424 0.4173 2.67%
2000-06-21 0 0.750 0.750 0.770 0.750 0.780 1,228,000 944,160 0.7689 0.413 0.413 0.424 0.413 0.429 2,231,568 0.4231 -3.85%
2000-06-20 0 0.780 0.780 0.800 0.760 0.830 4,608,000 3,660,420 0.7944 0.429 0.429 0.440 0.418 0.457 8,373,831 0.4371 -2.50%
2000-06-19 0 0.800 0.780 0.800 0.750 0.810 7,006,000 5,554,540 0.7928 0.440 0.429 0.440 0.413 0.446 12,731,567 0.4363 6.67%
2000-06-16 0 0.750 0.750 0.760 0.720 0.770 2,750,000 2,049,080 0.7451 0.413 0.413 0.418 0.396 0.424 4,997,404 0.4100 5.63%
2000-06-15 0 0.710 0.710 0.740 0.710 0.740 1,782,000 1,292,860 0.7255 0.391 0.391 0.407 0.391 0.407 3,238,318 0.3992 -1.39%
2000-06-14 0 0.720 0.710 0.720 0.680 0.720 632,000 444,540 0.7034 0.396 0.391 0.396 0.374 0.396 1,148,494 0.3871 2.86%
2000-06-13 0 0.700 0.690 0.710 0.690 0.700 140,000 97,000 0.6929 0.385 0.380 0.391 0.380 0.385 254,413 0.3813 -1.41%
2000-06-12 0 0.710 0.700 0.710 0.700 0.710 176,000 123,260 0.7003 0.391 0.385 0.391 0.385 0.391 319,834 0.3854 1.43%
2000-06-09 0 0.700 0.700 0.710 0.680 0.700 710,000 490,800 0.6913 0.385 0.385 0.391 0.374 0.385 1,290,239 0.3804 1.45%
2000-06-08 0 0.690 0.690 0.710 0.690 0.710 392,000 275,300 0.7023 0.380 0.380 0.391 0.380 0.391 712,357 0.3865 -2.82%
2000-06-07 0 0.710 0.710 0.720 0.710 0.740 670,000 478,100 0.7136 0.391 0.391 0.396 0.391 0.407 1,217,549 0.3927 1.43%
2000-06-05 0 0.700 0.700 0.710 0.700 0.720 1,448,000 1,027,000 0.7093 0.385 0.385 0.391 0.385 0.396 2,631,360 0.3903 1.45%
2000-06-02 0 0.690 0.690 0.700 0.670 0.690 818,000 557,400 0.6814 0.380 0.380 0.385 0.369 0.380 1,486,500 0.3750 7.81%
2000-06-01 0 0.640 0.640 0.670 0.640 0.670 112,000 73,580 0.6570 0.352 0.352 0.369 0.352 0.369 203,531 0.3615 -1.54%
2000-05-31 0 0.650 0.650 0.660 0.640 0.660 564,000 369,060 0.6544 0.358 0.358 0.363 0.352 0.363 1,024,922 0.3601 0.00%
2000-05-30 0 0.650 0.630 0.650 0.640 0.660 918,000 592,960 0.6459 0.358 0.347 0.358 0.352 0.363 1,668,224 0.3554 0.00%
2000-05-29 0 0.650 0.640 0.650 0.640 0.660 856,000 553,600 0.6467 0.358 0.352 0.358 0.352 0.363 1,555,555 0.3559 1.56%
2000-05-26 0 0.640 0.640 0.650 0.640 0.660 942,000 609,840 0.6474 0.352 0.352 0.358 0.352 0.363 1,711,838 0.3562 -4.48%
2000-05-25 0 0.670 0.670 0.680 0.670 0.710 842,000 578,400 0.6869 0.369 0.369 0.374 0.369 0.391 1,530,114 0.3780 -4.29%
2000-05-24 0 0.700 0.700 0.710 0.700 0.710 1,176,000 829,400 0.7053 0.385 0.385 0.391 0.385 0.391 2,137,072 0.3881 0.00%
2000-05-23 0 0.700 0.700 0.720 0.700 0.730 912,000 649,060 0.7117 0.385 0.385 0.396 0.385 0.402 1,657,321 0.3916 -1.41%
2000-05-22 0 0.710 0.710 0.720 0.710 0.720 474,000 340,780 0.7189 0.391 0.391 0.396 0.391 0.396 861,371 0.3956 -2.74%
2000-05-19 0 0.730 0.720 0.740 0.730 0.750 1,134,000 843,500 0.7438 0.402 0.396 0.407 0.402 0.413 2,060,748 0.4093 0.00%
2000-05-18 0 0.730 0.730 0.750 0.730 0.750 2,114,000 1,564,180 0.7399 0.402 0.402 0.413 0.402 0.413 3,841,640 0.4072 -5.19%
2000-05-17 0 0.770 0.760 0.770 0.770 0.820 6,190,000 4,871,180 0.7869 0.424 0.418 0.424 0.424 0.451 11,248,701 0.4330 1.32%
2000-05-16 0 0.760 0.760 0.770 0.740 0.780 2,982,000 2,278,740 0.7642 0.418 0.418 0.424 0.407 0.429 5,419,003 0.4205 1.33%
2000-05-15 0 0.750 0.740 0.750 0.700 0.760 3,116,000 2,281,700 0.7323 0.413 0.407 0.413 0.385 0.418 5,662,513 0.4029 7.14%
2000-05-12 0 0.700 0.690 0.700 0.670 0.700 508,000 346,120 0.6813 0.385 0.380 0.385 0.369 0.385 923,157 0.3749 2.94%
2000-05-10 0 0.680 0.670 0.680 0.660 0.680 996,000 670,080 0.6728 0.374 0.369 0.374 0.363 0.374 1,809,969 0.3702 0.00%
2000-05-09 0 0.680 0.680 0.700 0.680 0.680 284,000 193,120 0.6800 0.374 0.374 0.385 0.374 0.374 516,095 0.3742 0.00%
2000-05-08 0 0.680 0.680 0.690 0.680 0.710 358,347 250,462 0.6989 0.374 0.374 0.380 0.374 0.391 651,202 0.3846 -2.86%
2000-05-05 0 0.700 0.700 0.720 0.700 0.720 536,000 380,000 0.7090 0.385 0.385 0.396 0.385 0.396 974,039 0.3901 -1.41%
2000-05-04 0 0.710 0.700 0.710 0.700 0.720 436,000 309,320 0.7094 0.391 0.385 0.391 0.385 0.396 792,316 0.3904 -1.39%
2000-05-03 0 0.720 0.720 0.730 0.710 0.720 530,000 378,500 0.7142 0.396 0.396 0.402 0.391 0.396 963,136 0.3930 -1.37%
2000-05-02 0 0.730 0.720 0.740 0.700 0.730 742,000 531,560 0.7164 0.402 0.396 0.407 0.385 0.402 1,348,390 0.3942 1.39%
2000-04-28 0 0.720 0.710 0.720 0.720 0.740 524,000 382,540 0.7300 0.396 0.391 0.396 0.396 0.407 952,233 0.4017 -2.70%
2000-04-27 0 0.740 0.740 0.750 0.740 0.780 694,000 527,500 0.7601 0.407 0.407 0.413 0.407 0.429 1,261,163 0.4183 0.00%
2000-04-26 0 0.740 0.740 0.760 0.730 0.780 1,652,000 1,256,260 0.7604 0.407 0.407 0.418 0.402 0.429 3,002,077 0.4185 -1.33%
2000-04-25 0 0.750 0.750 0.760 0.740 0.790 1,508,000 1,145,480 0.7596 0.413 0.413 0.418 0.407 0.435 2,740,394 0.4180 2.74%
2000-04-20 0 0.730 0.730 0.750 0.730 0.760 1,284,000 958,080 0.7462 0.402 0.402 0.413 0.402 0.418 2,333,333 0.4106 -0.24%
2000-04-19 0 0.760 0.760 0.770 0.760 0.850 7,568,000 6,244,020 0.8251 0.403 0.403 0.408 0.403 0.450 14,283,174 0.4372 -2.56%
2000-04-18 0 0.780 0.780 0.790 0.740 0.780 2,156,000 1,660,980 0.7704 0.413 0.413 0.419 0.392 0.413 4,069,044 0.4082 9.86%
2000-04-17 0 0.710 0.710 0.730 0.700 0.730 1,178,000 851,380 0.7227 0.376 0.376 0.387 0.371 0.387 2,223,253 0.3829 -7.79%
2000-04-14 0 0.770 0.770 0.780 0.740 0.770 1,364,000 1,036,340 0.7598 0.408 0.408 0.413 0.392 0.408 2,574,293 0.4026 2.67%
2000-04-13 0 0.750 0.750 0.760 0.740 0.760 1,580,000 1,186,520 0.7510 0.397 0.397 0.403 0.392 0.403 2,981,952 0.3979 -3.85%
2000-04-12 0 0.780 0.770 0.780 0.750 0.800 5,694,000 4,394,820 0.7718 0.413 0.408 0.413 0.397 0.424 10,746,352 0.4090 6.85%
2000-04-11 0 0.730 0.690 0.730 0.680 0.730 866,000 604,500 0.6980 0.387 0.366 0.387 0.360 0.387 1,634,412 0.3699 4.29%
2000-04-10 0 0.700 0.690 0.700 0.700 0.700 400,000 280,000 0.7000 0.371 0.366 0.371 0.371 0.371 754,925 0.3709 0.00%
2000-04-07 0 0.700 0.690 0.700 0.680 0.700 304,000 208,320 0.6853 0.371 0.366 0.371 0.360 0.371 573,743 0.3631 2.94%
2000-04-06 0 0.680 0.680 0.700 0.680 0.700 792,000 544,960 0.6881 0.360 0.360 0.371 0.360 0.371 1,494,751 0.3646 0.00%
2000-04-05 0 0.680 0.680 0.690 0.680 0.720 1,074,000 738,920 0.6880 0.360 0.360 0.366 0.360 0.381 2,026,973 0.3645 -5.56%
2000-04-03 0 0.720 0.680 0.720 0.730 0.740 110,000 81,300 0.7391 0.381 0.360 0.381 0.387 0.392 207,604 0.3916 -1.37%
2000-03-31 0 0.730 0.730 0.740 0.730 0.740 526,000 386,120 0.7341 0.387 0.387 0.392 0.387 0.392 992,726 0.3889 0.00%
2000-03-30 0 0.730 0.720 0.740 0.730 0.750 1,970,000 1,450,680 0.7364 0.387 0.381 0.392 0.387 0.397 3,718,004 0.3902 0.00%
2000-03-29 0 0.730 0.720 0.730 0.720 0.770 2,192,000 1,633,700 0.7453 0.387 0.381 0.387 0.381 0.408 4,136,987 0.3949 2.82%
2000-03-28 0 0.710 0.700 0.710 0.700 0.720 1,090,000 776,360 0.7123 0.376 0.371 0.376 0.371 0.381 2,057,170 0.3774 0.00%
2000-03-27 0 0.710 0.700 0.710 0.700 0.740 1,036,000 741,580 0.7158 0.376 0.371 0.376 0.371 0.392 1,955,255 0.3793 0.00%
2000-03-24 0 0.710 0.700 0.710 0.700 0.720 1,020,000 721,700 0.7075 0.376 0.371 0.376 0.371 0.381 1,925,058 0.3749 2.90%
2000-03-23 0 0.690 0.680 0.690 0.690 0.700 292,000 201,800 0.6911 0.366 0.360 0.366 0.366 0.371 551,095 0.3662 0.00%
2000-03-22 0 0.690 0.690 0.700 0.670 0.720 392,000 274,300 0.6997 0.366 0.366 0.371 0.355 0.381 739,826 0.3708 0.00%
2000-03-21 0 0.690 0.690 0.700 0.690 0.720 458,000 321,440 0.7018 0.366 0.366 0.371 0.366 0.381 864,389 0.3719 -1.43%
2000-03-20 0 0.700 0.690 0.720 0.680 0.710 370,000 260,600 0.7043 0.371 0.366 0.381 0.360 0.376 698,305 0.3732 0.00%
2000-03-17 0 0.700 0.700 0.710 0.700 0.720 630,000 449,440 0.7134 0.371 0.371 0.376 0.371 0.381 1,189,006 0.3780 -1.41%
2000-03-16 0 0.710 0.690 0.720 0.680 0.710 1,070,000 750,180 0.7011 0.376 0.366 0.381 0.360 0.376 2,019,423 0.3715 0.00%
2000-03-15 0 0.710 0.710 0.720 0.700 0.720 686,000 488,060 0.7115 0.376 0.376 0.381 0.371 0.381 1,294,696 0.3770 -1.39%
2000-03-14 0 0.720 0.720 0.730 0.700 0.760 796,000 578,720 0.7270 0.381 0.381 0.387 0.371 0.403 1,502,300 0.3852 5.88%
2000-03-13 0 0.680 0.680 0.690 0.680 0.700 922,000 631,040 0.6844 0.360 0.360 0.366 0.360 0.371 1,740,101 0.3626 -1.45%
2000-03-10 0 0.690 0.690 0.710 0.690 0.720 1,044,000 737,000 0.7059 0.366 0.366 0.376 0.366 0.381 1,970,353 0.3740 -2.82%
2000-03-09 0 0.710 0.710 0.720 0.700 0.730 508,000 361,720 0.7120 0.376 0.376 0.381 0.371 0.387 958,754 0.3773 -2.74%
2000-03-08 0 0.730 0.720 0.730 0.700 0.730 1,470,000 1,047,400 0.7125 0.387 0.381 0.387 0.371 0.387 2,774,348 0.3775 2.82%
2000-03-07 0 0.710 0.710 0.730 0.710 0.720 1,674,000 1,196,980 0.7150 0.376 0.376 0.387 0.376 0.381 3,159,360 0.3789 0.00%
2000-03-06 0 0.710 0.710 0.720 0.700 0.780 952,000 691,180 0.7260 0.376 0.376 0.381 0.371 0.413 1,796,721 0.3847 1.43%
2000-03-03 0 0.700 0.700 0.710 0.660 0.740 1,340,000 949,920 0.7089 0.371 0.371 0.376 0.350 0.392 2,528,997 0.3756 0.00%
2000-03-02 0 0.700 0.700 0.710 0.700 0.720 806,000 571,500 0.7091 0.371 0.371 0.376 0.371 0.381 1,521,173 0.3757 -2.78%
2000-03-01 0 0.720 0.710 0.720 0.690 0.730 620,000 442,740 0.7141 0.381 0.376 0.381 0.366 0.387 1,170,133 0.3784 2.86%
2000-02-29 0 0.700 0.700 0.710 0.690 0.710 738,000 519,800 0.7043 0.371 0.371 0.376 0.366 0.376 1,392,836 0.3732 1.45%
2000-02-28 0 0.690 0.680 0.700 0.670 0.700 1,682,000 1,155,780 0.6871 0.366 0.360 0.371 0.355 0.371 3,174,458 0.3641 -4.17%
2000-02-25 0 0.720 0.710 0.720 0.710 0.730 870,000 624,800 0.7182 0.381 0.376 0.381 0.376 0.387 1,641,961 0.3805 -4.00%
2000-02-24 0 0.750 0.740 0.750 0.730 0.750 836,000 617,500 0.7386 0.397 0.392 0.397 0.387 0.397 1,577,792 0.3914 4.17%
2000-02-23 0 0.720 0.720 0.740 0.710 0.760 1,160,000 849,600 0.7324 0.381 0.381 0.392 0.376 0.403 2,189,281 0.3881 -4.00%
2000-02-22 0 0.750 0.740 0.750 0.730 0.760 1,130,000 841,580 0.7448 0.397 0.392 0.397 0.387 0.403 2,132,662 0.3946 -2.60%
2000-02-21 0 0.770 0.760 0.780 0.750 0.820 2,596,000 2,036,140 0.7843 0.408 0.403 0.413 0.397 0.434 4,899,461 0.4156 -3.75%
2000-02-18 0 0.800 0.800 0.810 0.730 0.820 4,114,000 3,225,460 0.7840 0.424 0.424 0.429 0.387 0.434 7,764,400 0.4154 8.11%
2000-02-17 0 0.740 0.730 0.740 0.720 0.740 1,030,000 755,900 0.7339 0.392 0.387 0.392 0.381 0.392 1,943,931 0.3889 1.37%
2000-02-16 0 0.730 0.730 0.740 0.710 0.760 1,598,347 1,170,589 0.7324 0.387 0.387 0.392 0.376 0.403 3,016,579 0.3881 -2.67%
2000-02-15 0 0.750 0.740 0.750 0.730 0.750 1,082,000 799,880 0.7393 0.397 0.392 0.397 0.387 0.397 2,042,071 0.3917 4.17%
2000-02-14 0 0.720 0.720 0.730 0.700 0.740 2,854,000 2,085,000 0.7306 0.381 0.381 0.387 0.371 0.392 5,386,387 0.3871 -1.37%
2000-02-11 0 0.730 0.720 0.740 0.710 0.750 1,768,000 1,280,820 0.7244 0.387 0.381 0.392 0.376 0.397 3,336,767 0.3839 -3.95%
2000-02-10 0 0.760 0.750 0.760 0.740 0.760 1,026,000 772,500 0.7529 0.403 0.397 0.403 0.392 0.403 1,936,382 0.3989 1.33%
2000-02-09 0 0.750 0.750 0.760 0.750 0.770 656,000 497,460 0.7583 0.397 0.397 0.403 0.397 0.408 1,238,076 0.4018 -1.32%
2000-02-08 0 0.760 0.760 0.770 0.750 0.760 336,000 254,000 0.7560 0.403 0.403 0.408 0.397 0.403 634,137 0.4005 1.33%
2000-02-03 0 0.750 0.750 0.800 0.750 0.800 2,976,000 2,336,460 0.7851 0.397 0.397 0.424 0.397 0.424 5,616,639 0.4160 -5.06%
2000-02-02 0 0.790 0.780 0.790 0.770 0.800 1,466,000 1,159,100 0.7907 0.419 0.413 0.419 0.408 0.424 2,766,799 0.4189 0.00%
2000-02-01 0 0.790 0.770 0.790 0.770 0.830 1,904,000 1,513,080 0.7947 0.419 0.408 0.419 0.408 0.440 3,593,441 0.4211 0.00%
2000-01-31 0 0.790 0.790 0.800 0.740 0.800 880,000 691,100 0.7853 0.419 0.419 0.424 0.392 0.424 1,660,834 0.4161 1.28%
2000-01-28 0 0.780 0.780 0.800 0.780 0.790 520,000 410,400 0.7892 0.413 0.413 0.424 0.413 0.419 981,402 0.4182 0.00%
2000-01-27 0 0.780 0.780 0.790 0.770 0.800 792,000 622,280 0.7857 0.413 0.413 0.419 0.408 0.424 1,494,751 0.4163 -2.50%
2000-01-26 0 0.800 0.790 0.800 0.790 0.810 1,080,000 864,400 0.8004 0.424 0.419 0.424 0.419 0.429 2,038,296 0.4241 1.27%
2000-01-25 0 0.790 0.790 0.800 0.770 0.800 994,000 780,920 0.7856 0.419 0.419 0.424 0.408 0.424 1,875,988 0.4163 1.28%
2000-01-24 0 0.780 0.780 0.790 0.780 0.800 616,000 486,940 0.7905 0.413 0.413 0.419 0.413 0.424 1,162,584 0.4188 -1.27%
2000-01-21 0 0.790 0.790 0.800 0.790 0.810 1,388,000 1,098,860 0.7917 0.419 0.419 0.424 0.419 0.429 2,619,588 0.4195 0.00%
2000-01-20 0 0.790 0.780 0.790 0.780 0.850 2,082,000 1,679,420 0.8066 0.419 0.413 0.419 0.413 0.450 3,929,383 0.4274 -4.82%
2000-01-19 0 0.830 0.810 0.830 0.800 0.850 2,634,000 2,187,940 0.8307 0.440 0.429 0.440 0.424 0.450 4,971,179 0.4401 1.22%
2000-01-18 0 0.820 0.810 0.830 0.790 0.840 3,340,000 2,711,840 0.8119 0.434 0.429 0.440 0.419 0.445 6,303,621 0.4302 3.80%
2000-01-17 0 0.790 0.780 0.790 0.770 0.790 1,284,000 1,004,240 0.7821 0.419 0.413 0.419 0.408 0.419 2,423,308 0.4144 2.60%
2000-01-14 0 0.770 0.760 0.770 0.750 0.790 3,466,000 2,652,980 0.7654 0.408 0.403 0.408 0.397 0.419 6,541,422 0.4056 1.32%
2000-01-13 0 0.760 0.750 0.770 0.760 0.790 1,166,000 901,580 0.7732 0.403 0.397 0.408 0.403 0.419 2,200,605 0.4097 -1.30%
2000-01-12 0 0.770 0.760 0.770 0.760 0.800 1,104,000 849,500 0.7695 0.408 0.403 0.408 0.403 0.424 2,083,592 0.4077 -1.28%
2000-01-11 0 0.780 0.760 0.770 0.760 0.780 2,308,000 1,779,820 0.7712 0.413 0.403 0.408 0.403 0.413 4,355,915 0.4086 1.30%
2000-01-10 0 0.770 0.760 0.770 0.750 0.800 3,674,000 2,868,300 0.7807 0.408 0.403 0.408 0.397 0.424 6,933,983 0.4137 6.94%
2000-01-07 0 0.720 0.730 0.740 0.710 0.770 5,852,000 4,314,460 0.7373 0.381 0.387 0.392 0.376 0.408 11,044,547 0.3906 1.41%
2000-01-06 0 0.710 0.710 0.720 0.690 0.790 4,794,000 3,545,220 0.7395 0.376 0.376 0.381 0.366 0.419 9,047,772 0.3918 -7.79%
2000-01-05 0 0.770 0.770 0.790 0.760 0.840 2,292,000 1,800,340 0.7855 0.408 0.408 0.419 0.403 0.445 4,325,718 0.4162 -6.10%
2000-01-04 0 0.820 0.820 0.830 0.790 0.840 5,612,000 4,612,440 0.8219 0.434 0.434 0.440 0.419 0.445 10,591,593 0.4355 3.80%
2000-01-03 0 0.790 0.780 0.800 0.790 0.830 4,168,000 3,343,000 0.8021 0.419 0.413 0.424 0.419 0.440 7,866,315 0.4250 -2.47%
1999-12-30 0 0.810 0.810 0.830 0.790 0.820 914,000 743,440 0.8134 0.429 0.429 0.440 0.419 0.434 1,725,003 0.4310 1.25%
1999-12-29 0 0.800 0.790 0.800 0.790 0.820 1,578,000 1,261,620 0.7995 0.424 0.419 0.424 0.419 0.434 2,978,178 0.4236 0.00%
1999-12-28 0 0.800 0.800 0.820 0.790 0.830 1,714,000 1,382,220 0.8064 0.424 0.424 0.434 0.419 0.440 3,234,852 0.4273 -3.61%
1999-12-24 0 0.830 0.820 0.830 0.820 0.850 1,568,000 1,303,560 0.8314 0.440 0.434 0.440 0.434 0.450 2,959,305 0.4405 1.22%
1999-12-23 0 0.820 0.810 0.840 0.820 0.870 1,218,000 1,023,980 0.8407 0.434 0.429 0.445 0.434 0.461 2,298,745 0.4455 -6.82%
1999-12-22 0 0.880 0.870 0.880 0.870 0.900 960,000 851,460 0.8869 0.466 0.461 0.466 0.461 0.477 1,811,819 0.4699 0.00%
1999-12-21 0 0.880 0.880 0.890 0.870 0.880 428,000 374,940 0.8760 0.466 0.466 0.472 0.461 0.466 807,769 0.4642 -5.38%
1999-12-20 0 0.930 0.920 0.930 0.870 0.930 1,026,000 913,200 0.8901 0.493 0.487 0.493 0.461 0.493 1,936,382 0.4716 3.33%
1999-12-17 0 0.900 0.900 0.920 0.900 0.940 1,326,000 1,216,320 0.9173 0.477 0.477 0.487 0.477 0.498 2,502,575 0.4860 -4.26%
1999-12-16 0 0.940 0.920 0.950 0.920 0.950 1,396,000 1,295,780 0.9282 0.498 0.487 0.503 0.487 0.503 2,634,687 0.4918 -1.05%
1999-12-15 0 0.950 0.950 0.960 0.940 0.970 1,674,000 1,602,960 0.9576 0.503 0.503 0.509 0.498 0.514 3,159,360 0.5074 -4.04%
1999-12-14 0 0.990 0.980 0.990 0.970 1.020 1,392,000 1,386,760 0.9962 0.525 0.519 0.525 0.514 0.540 2,627,138 0.5279 -1.00%
1999-12-13 0 1.000 0.990 1.000 0.990 1.010 1,306,000 1,308,980 1.0023 0.530 0.525 0.530 0.525 0.535 2,464,829 0.5311 -0.99%
1999-12-10 0 1.010 1.000 1.020 1.000 1.040 2,118,000 2,159,060 1.0194 0.535 0.530 0.540 0.530 0.551 3,997,326 0.5401 -2.88%
1999-12-09 0 1.040 1.030 1.040 1.030 1.070 946,000 993,920 1.0507 0.551 0.546 0.551 0.546 0.567 1,785,397 0.5567 0.97%
1999-12-08 0 1.030 1.030 1.040 1.020 1.060 1,194,000 1,238,400 1.0372 0.546 0.546 0.551 0.540 0.562 2,253,450 0.5496 0.00%
1999-12-07 0 1.030 1.030 1.040 1.030 1.070 1,294,000 1,352,300 1.0451 0.546 0.546 0.551 0.546 0.567 2,442,181 0.5537 -3.74%
1999-12-06 0 1.070 1.060 1.080 1.060 1.100 2,140,000 2,290,460 1.0703 0.567 0.562 0.572 0.562 0.583 4,038,847 0.5671 0.00%
1999-12-03 0 1.070 1.070 1.080 1.060 1.110 2,552,000 2,742,200 1.0745 0.567 0.567 0.572 0.562 0.588 4,816,419 0.5693 -3.60%
1999-12-02 0 1.110 1.110 1.120 1.110 1.240 5,868,000 6,727,580 1.1465 0.588 0.588 0.593 0.588 0.657 11,074,744 0.6075 -7.50%
1999-12-01 0 1.200 1.200 1.210 1.120 1.200 3,744,000 4,317,200 1.1531 0.636 0.636 0.641 0.593 0.636 7,066,094 0.6110 6.19%
1999-11-30 0 1.130 1.130 1.140 1.080 1.140 2,130,000 2,368,980 1.1122 0.599 0.599 0.604 0.572 0.604 4,019,974 0.5893 2.73%
1999-11-29 0 1.100 1.090 1.100 1.100 1.160 2,334,000 2,623,520 1.1240 0.583 0.578 0.583 0.583 0.615 4,404,985 0.5956 1.85%
1999-11-26 0 1.080 1.070 1.080 1.080 1.100 662,000 719,100 1.0863 0.572 0.567 0.572 0.572 0.583 1,249,400 0.5756 -0.92%
1999-11-25 0 1.090 1.090 1.110 1.060 1.160 3,550,000 3,990,280 1.1240 0.578 0.578 0.588 0.562 0.615 6,699,956 0.5956 -2.68%
1999-11-24 0 1.120 1.110 1.120 1.090 1.190 11,778,000 13,508,800 1.1470 0.593 0.588 0.593 0.578 0.631 22,228,756 0.6077 4.67%
1999-11-23 0 1.070 1.060 1.070 1.020 1.120 2,774,000 2,946,400 1.0621 0.567 0.562 0.567 0.540 0.593 5,235,402 0.5628 5.94%
1999-11-22 0 1.010 1.010 1.020 1.010 1.040 862,000 878,680 1.0194 0.535 0.535 0.540 0.535 0.551 1,626,863 0.5401 0.00%
1999-11-19 0 1.010 1.010 1.020 1.010 1.050 972,000 996,580 1.0253 0.535 0.535 0.540 0.535 0.556 1,834,467 0.5433 0.00%
1999-11-18 0 1.010 1.000 1.020 1.010 1.040 1,690,000 1,726,300 1.0215 0.535 0.530 0.540 0.535 0.551 3,189,557 0.5412 -2.88%
1999-11-17 0 1.040 1.040 1.050 1.030 1.100 3,122,000 3,249,800 1.0409 0.551 0.551 0.556 0.546 0.583 5,892,187 0.5515 -4.59%
1999-11-16 0 1.090 1.080 1.100 1.080 1.150 1,976,000 2,184,760 1.1056 0.578 0.572 0.583 0.572 0.609 3,729,328 0.5858 -3.54%
1999-11-15 0 1.130 1.120 1.130 1.100 1.130 1,894,000 2,106,040 1.1120 0.599 0.593 0.599 0.583 0.599 3,574,568 0.5892 3.67%
1999-11-12 0 1.090 1.070 1.090 1.070 1.100 1,488,000 1,614,920 1.0853 0.578 0.567 0.578 0.567 0.583 2,808,320 0.5750 2.83%
1999-11-11 0 1.060 1.060 1.080 1.060 1.110 1,324,000 1,427,480 1.0782 0.562 0.562 0.572 0.562 0.588 2,498,801 0.5713 -0.93%
1999-11-10 0 1.070 1.070 1.090 1.070 1.110 1,600,000 1,745,000 1.0906 0.567 0.567 0.578 0.567 0.588 3,019,699 0.5779 0.94%
1999-11-09 0 1.060 1.060 1.080 1.030 1.060 1,438,000 1,508,680 1.0492 0.562 0.562 0.572 0.546 0.562 2,713,954 0.5559 2.91%
1999-11-08 0 1.030 1.030 1.040 1.030 1.100 1,434,000 1,526,480 1.0645 0.546 0.546 0.551 0.546 0.583 2,706,405 0.5640 -4.63%
1999-11-05 0 1.080 1.080 1.100 1.080 1.120 2,386,000 2,612,160 1.0948 0.572 0.572 0.583 0.572 0.593 4,503,125 0.5801 -2.70%
1999-11-04 0 1.110 1.110 1.120 1.080 1.120 2,718,000 2,996,140 1.1023 0.588 0.588 0.593 0.572 0.593 5,129,713 0.5841 2.78%
1999-11-03 0 1.080 1.080 1.100 1.070 1.110 2,472,000 2,680,280 1.0843 0.572 0.572 0.583 0.567 0.588 4,665,434 0.5745 -2.70%
1999-11-02 0 1.110 1.100 1.110 1.100 1.150 2,176,000 2,430,300 1.1169 0.588 0.583 0.588 0.583 0.609 4,106,790 0.5918 -5.93%
1999-11-01 0 1.180 1.180 1.190 1.180 1.210 714,000 853,720 1.1957 0.625 0.625 0.631 0.625 0.641 1,347,540 0.6335 -0.84%
1999-10-29 0 1.190 1.190 1.200 1.180 1.250 368,000 446,580 1.2135 0.631 0.631 0.636 0.625 0.662 694,531 0.6430 -0.83%
1999-10-28 0 1.200 1.190 1.210 1.190 1.230 500,000 602,720 1.2054 0.636 0.631 0.641 0.631 0.652 943,656 0.6387 -0.83%
1999-10-27 0 1.210 1.200 1.220 1.200 1.210 870,000 1,045,000 1.2011 0.641 0.636 0.646 0.636 0.641 1,641,961 0.6364 0.83%
1999-10-26 0 1.200 1.200 1.210 1.180 1.230 948,000 1,142,420 1.2051 0.636 0.636 0.641 0.625 0.652 1,789,171 0.6385 -2.44%
1999-10-25 0 1.230 1.230 1.240 1.200 1.230 2,052,000 2,493,040 1.2149 0.652 0.652 0.657 0.636 0.652 3,872,763 0.6437 3.36%
1999-10-22 0 1.190 1.190 1.210 1.130 1.200 1,826,000 2,150,940 1.1780 0.631 0.631 0.641 0.599 0.636 3,446,231 0.6241 4.39%
1999-10-21 0 1.140 1.120 1.140 1.090 1.230 3,638,000 4,229,440 1.1626 0.604 0.593 0.604 0.578 0.652 6,866,039 0.6160 -0.87%
1999-10-20 0 1.150 1.140 1.150 1.140 1.160 1,450,000 1,667,820 1.1502 0.609 0.604 0.609 0.604 0.615 2,736,602 0.6094 3.60%
1999-10-19 0 1.110 1.100 1.120 1.090 1.150 1,758,000 1,939,080 1.1030 0.588 0.583 0.593 0.578 0.609 3,317,894 0.5844 -7.50%
1999-10-15 0 1.200 1.190 1.200 1.200 1.270 1,928,000 2,366,040 1.2272 0.636 0.631 0.636 0.636 0.673 3,638,737 0.6502 -5.51%
1999-10-14 0 1.270 1.270 1.280 1.240 1.280 2,272,000 2,870,940 1.2636 0.673 0.673 0.678 0.657 0.678 4,287,972 0.6695 0.79%
1999-10-13 0 1.260 1.250 1.260 1.220 1.270 1,564,000 1,944,880 1.2435 0.668 0.662 0.668 0.646 0.673 2,951,755 0.6589 -0.79%
1999-10-12 0 1.270 1.260 1.270 1.260 1.330 2,352,000 3,022,880 1.2852 0.673 0.668 0.673 0.668 0.705 4,438,957 0.6810 -5.22%
1999-10-11 0 1.340 1.320 1.340 1.320 1.380 1,052,000 1,408,280 1.3387 0.710 0.699 0.710 0.699 0.731 1,985,452 0.7093 -2.19%
1999-10-08 0 1.370 1.360 1.370 1.340 1.390 1,634,000 2,219,640 1.3584 0.726 0.721 0.726 0.710 0.736 3,083,867 0.7198 1.48%
1999-10-07 0 1.350 1.340 1.350 1.330 1.400 3,388,000 4,585,320 1.3534 0.715 0.710 0.715 0.705 0.742 6,394,212 0.7171 -4.26%
1999-10-06 0 1.410 1.410 1.420 1.380 1.500 11,192,000 16,272,740 1.4540 0.747 0.747 0.752 0.731 0.795 21,122,791 0.7704 0.71%
1999-10-05 0 1.400 1.400 1.410 1.340 1.420 1,650,000 2,272,500 1.3773 0.742 0.742 0.747 0.710 0.752 3,114,064 0.7298 4.48%
1999-10-04 0 1.340 1.340 1.350 1.340 1.400 1,612,000 2,208,360 1.3700 0.710 0.710 0.715 0.710 0.742 3,042,346 0.7259 -0.74%
1999-09-30 0 1.350 1.350 1.360 1.350 1.380 1,672,000 2,269,860 1.3576 0.715 0.715 0.721 0.715 0.731 3,155,585 0.7193 1.50%
1999-09-29 0 1.330 1.330 1.350 1.310 1.370 1,378,000 1,841,580 1.3364 0.705 0.705 0.715 0.694 0.726 2,600,715 0.7081 1.53%
1999-09-28 0 1.310 1.300 1.320 1.310 1.340 2,428,000 3,212,610 1.3232 0.694 0.689 0.699 0.694 0.710 4,582,392 0.7011 0.77%
1999-09-27 0 1.300 1.290 1.300 1.290 1.380 2,526,000 3,347,320 1.3251 0.689 0.684 0.689 0.684 0.731 4,767,349 0.7021 -2.99%
1999-09-24 0 1.340 1.330 1.340 1.340 1.390 4,156,000 5,643,880 1.3580 0.710 0.705 0.710 0.710 0.736 7,843,667 0.7195 -2.90%
1999-09-23 0 1.380 1.350 1.390 1.340 1.390 1,554,000 2,124,480 1.3671 0.731 0.715 0.736 0.710 0.736 2,932,882 0.7244 2.13%
1999-09-22 0 1.370 1.360 1.370 1.350 1.400 2,110,000 2,905,440 1.3770 0.716 0.711 0.716 0.705 0.732 4,037,634 0.7196 -2.84%
1999-09-21 0 1.410 1.400 1.410 1.370 1.430 2,906,000 4,070,040 1.4006 0.737 0.732 0.737 0.716 0.747 5,560,837 0.7319 2.17%
1999-09-20 0 1.380 1.370 1.380 1.370 1.440 3,434,000 4,797,840 1.3972 0.721 0.716 0.721 0.716 0.753 6,571,202 0.7301 -0.72%
1999-09-17 0 1.390 1.390 1.400 1.350 1.400 6,010,000 8,287,080 1.3789 0.726 0.726 0.732 0.705 0.732 11,500,560 0.7206 0.00%
1999-09-15 0 1.390 1.390 1.400 1.390 1.450 5,752,000 8,108,860 1.4097 0.726 0.726 0.732 0.726 0.758 11,006,859 0.7367 -4.14%
1999-09-14 0 1.450 1.440 1.450 1.440 1.490 5,182,000 7,570,460 1.4609 0.758 0.753 0.758 0.753 0.779 9,916,124 0.7634 -2.68%
1999-09-13 0 1.490 1.490 1.500 1.480 1.560 7,182,000 10,921,260 1.5206 0.779 0.779 0.784 0.773 0.815 13,743,265 0.7947 -1.32%
1999-09-10 0 1.510 1.510 1.530 1.490 1.560 11,310,000 17,266,500 1.5267 0.789 0.789 0.800 0.779 0.815 21,642,486 0.7978 0.67%
1999-09-09 0 1.500 1.490 1.500 1.470 1.540 5,202,000 7,839,120 1.5069 0.784 0.779 0.784 0.768 0.805 9,954,395 0.7875 3.45%
1999-09-08 0 1.450 1.440 1.450 1.430 1.500 5,538,000 8,125,640 1.4673 0.758 0.753 0.758 0.747 0.784 10,597,355 0.7668 -1.36%
1999-09-07 0 1.470 1.450 1.460 1.450 1.590 14,878,000 22,619,620 1.5203 0.768 0.758 0.763 0.758 0.831 28,470,106 0.7945 -6.37%
1999-09-06 0 1.570 1.570 1.580 1.490 1.600 41,218,000 64,075,620 1.5546 0.820 0.820 0.826 0.779 0.836 78,873,561 0.8124 9.79%
1999-09-03 0 1.430 1.420 1.430 1.270 1.430 22,964,000 32,061,900 1.3962 0.747 0.742 0.747 0.664 0.747 43,943,239 0.7296 10.85%
1999-09-02 0 1.290 1.280 1.290 1.250 1.310 2,198,000 2,818,860 1.2825 0.674 0.669 0.674 0.653 0.685 4,206,029 0.6702 1.57%
1999-09-01 0 1.270 1.270 1.280 1.260 1.340 2,514,000 3,242,780 1.2899 0.664 0.664 0.669 0.658 0.700 4,810,717 0.6741 -3.05%
1999-08-31 0 1.310 1.290 1.310 1.280 1.310 2,936,000 3,787,480 1.2900 0.685 0.674 0.685 0.669 0.685 5,618,244 0.6741 0.77%
1999-08-30 0 1.300 1.290 1.300 1.280 1.340 4,128,000 5,427,660 1.3148 0.679 0.674 0.679 0.669 0.700 7,899,220 0.6871 -0.76%
1999-08-27 0 1.310 1.310 1.320 1.290 1.340 2,168,000 2,838,420 1.3092 0.685 0.685 0.690 0.674 0.700 4,148,621 0.6842 -2.24%
1999-08-26 0 1.340 1.340 1.350 1.300 1.380 6,258,000 8,450,320 1.3503 0.700 0.700 0.705 0.679 0.721 11,975,126 0.7057 1.52%
1999-08-25 0 1.320 1.310 1.320 1.280 1.340 5,920,000 7,748,420 1.3089 0.690 0.685 0.690 0.669 0.700 11,328,339 0.6840 3.13%
1999-08-24 0 1.280 1.270 1.280 1.240 1.280 3,416,000 4,296,160 1.2577 0.669 0.664 0.669 0.648 0.669 6,536,758 0.6572 1.59%
1999-08-23 0 1.260 1.260 1.280 1.230 1.360 4,364,000 5,578,760 1.2784 0.658 0.658 0.669 0.643 0.711 8,350,823 0.6680 -6.67%
1999-08-20 0 1.350 1.340 1.350 1.340 1.410 12,636,000 17,468,380 1.3824 0.705 0.700 0.705 0.700 0.737 24,179,880 0.7224 -0.74%
1999-08-19 0 1.360 1.360 1.370 1.240 1.360 12,198,000 16,017,520 1.3131 0.711 0.711 0.716 0.648 0.711 23,341,736 0.6862 8.80%
1999-08-18 0 1.250 1.240 1.260 1.200 1.270 9,938,000 12,306,280 1.2383 0.653 0.648 0.658 0.627 0.664 19,017,066 0.6471 5.93%
1999-08-17 0 1.180 1.170 1.190 1.160 1.190 1,434,000 1,692,520 1.1803 0.617 0.611 0.622 0.606 0.622 2,744,061 0.6168 0.85%
1999-08-16 0 1.170 1.170 1.190 1.140 1.230 3,248,000 3,888,160 1.1971 0.611 0.611 0.622 0.596 0.643 6,215,278 0.6256 0.00%
1999-08-13 0 1.170 1.160 1.170 1.150 1.190 2,454,000 2,861,080 1.1659 0.611 0.606 0.611 0.601 0.622 4,695,903 0.6093 -1.68%
1999-08-12 0 1.190 1.190 1.200 1.170 1.210 5,938,000 7,055,440 1.1882 0.622 0.622 0.627 0.611 0.632 11,362,783 0.6209 5.31%
1999-08-11 0 1.130 1.130 1.140 1.120 1.200 5,796,000 6,738,220 1.1626 0.591 0.591 0.596 0.585 0.627 11,091,056 0.6075 -4.24%
1999-08-10 0 1.180 1.180 1.190 1.140 1.290 4,842,000 5,848,180 1.2078 0.617 0.617 0.622 0.596 0.674 9,265,510 0.6312 -6.35%
1999-08-09 0 1.260 1.250 1.260 1.250 1.340 6,664,000 8,550,360 1.2831 0.658 0.653 0.658 0.653 0.700 12,752,036 0.6705 -0.79%
1999-08-06 0 1.270 1.260 1.270 1.250 1.330 5,922,000 7,528,780 1.2713 0.664 0.658 0.664 0.653 0.695 11,332,166 0.6644 -3.05%
1999-08-05 0 1.310 1.300 1.320 1.300 1.370 2,674,000 3,557,340 1.3303 0.685 0.679 0.690 0.679 0.716 5,116,888 0.6952 -4.38%
1999-08-04 0 1.370 1.350 1.360 1.350 1.400 2,344,000 3,217,040 1.3725 0.716 0.705 0.711 0.705 0.732 4,485,410 0.7172 -2.84%
1999-08-03 0 1.410 1.400 1.410 1.400 1.460 6,246,000 8,905,800 1.4258 0.737 0.732 0.737 0.732 0.763 11,952,163 0.7451 -1.40%
1999-08-02 0 1.430 1.420 1.440 1.420 1.490 7,576,000 11,056,460 1.4594 0.747 0.742 0.753 0.742 0.779 14,497,212 0.7627 -2.05%
1999-07-30 0 1.460 1.450 1.460 1.360 1.470 11,442,000 16,392,080 1.4326 0.763 0.758 0.763 0.711 0.768 21,895,077 0.7487 1.39%
1999-07-29 0 1.440 1.430 1.440 1.340 1.470 19,752,000 27,967,400 1.4159 0.753 0.747 0.753 0.700 0.768 37,796,850 0.7399 6.67%
1999-07-28 0 1.350 1.340 1.350 1.320 1.390 11,722,000 15,964,000 1.3619 0.705 0.700 0.705 0.690 0.726 22,430,877 0.7117 1.50%
1999-07-27 0 1.330 1.320 1.330 1.210 1.340 8,130,000 10,504,980 1.2921 0.695 0.690 0.695 0.632 0.700 15,557,330 0.6752 7.26%
1999-07-26 0 1.240 1.240 1.260 1.240 1.310 3,878,000 4,933,820 1.2723 0.648 0.648 0.658 0.648 0.685 7,420,828 0.6649 -4.62%
1999-07-23 0 1.300 1.290 1.310 1.260 1.310 4,774,000 6,126,640 1.2833 0.679 0.674 0.685 0.658 0.685 9,135,387 0.6706 0.78%
1999-07-22 0 1.290 1.280 1.300 1.270 1.370 12,370,000 16,308,000 1.3184 0.674 0.669 0.679 0.664 0.716 23,670,871 0.6889 0.78%
1999-07-21 0 1.280 1.270 1.280 1.240 1.310 7,614,000 9,628,660 1.2646 0.669 0.664 0.669 0.648 0.685 14,569,928 0.6609 0.00%
1999-07-20 0 1.280 1.270 1.280 1.220 1.370 10,330,000 13,436,900 1.3008 0.669 0.664 0.669 0.638 0.716 19,767,186 0.6798 -1.54%
1999-07-19 0 1.300 1.300 1.320 1.290 1.430 6,778,000 9,097,580 1.3422 0.679 0.679 0.690 0.674 0.747 12,970,183 0.7014 -9.72%
1999-07-16 0 1.440 1.430 1.440 1.430 1.520 8,682,000 12,758,040 1.4695 0.753 0.747 0.753 0.747 0.794 16,613,622 0.7679 -3.36%
1999-07-15 0 1.490 1.490 1.510 1.470 1.570 12,916,000 19,581,740 1.5161 0.779 0.779 0.789 0.768 0.820 24,715,680 0.7923 -3.87%
1999-07-14 0 1.550 1.550 1.560 1.510 1.600 12,776,000 19,857,960 1.5543 0.810 0.810 0.815 0.789 0.836 24,447,780 0.8123 -5.49%
1999-07-13 0 1.640 1.630 1.640 1.580 1.700 10,498,000 17,383,520 1.6559 0.857 0.852 0.857 0.826 0.888 20,088,666 0.8653 -2.38%
1999-07-12 0 1.680 1.670 1.680 1.620 1.720 34,318,000 57,737,760 1.6824 0.878 0.873 0.878 0.847 0.899 65,669,922 0.8792 5.66%
1999-07-09 0 1.590 1.580 1.590 1.480 1.600 16,614,000 25,628,324 1.5426 0.831 0.826 0.831 0.773 0.836 31,792,065 0.8061 6.71%
1999-07-08 0 1.490 1.490 1.500 1.450 1.610 18,966,000 29,129,560 1.5359 0.779 0.779 0.784 0.758 0.841 36,292,783 0.8026 -3.87%
1999-07-07 0 1.550 1.550 1.560 1.440 1.690 59,740,000 93,945,720 1.5726 0.810 0.810 0.815 0.753 0.883 114,316,719 0.8218 7.64%
1999-07-06 0 1.440 1.450 1.460 1.240 1.460 31,916,000 42,729,740 1.3388 0.753 0.758 0.763 0.648 0.763 61,073,525 0.6996 12.50%
1999-07-05 0 1.280 1.270 1.280 1.230 1.290 7,636,000 9,650,100 1.2638 0.669 0.664 0.669 0.643 0.674 14,612,027 0.6604 4.92%
1999-07-02 0 1.220 1.210 1.230 1.200 1.270 6,472,000 7,929,020 1.2251 0.638 0.632 0.643 0.627 0.664 12,384,630 0.6402 -2.40%
1999-06-30 0 1.250 1.240 1.250 1.240 1.310 16,146,000 20,550,360 1.2728 0.653 0.648 0.653 0.648 0.685 30,896,514 0.6651 -0.79%
1999-06-29 0 1.260 1.260 1.270 1.190 1.290 23,876,000 29,835,120 1.2496 0.658 0.658 0.664 0.622 0.674 45,688,416 0.6530 7.69%
1999-06-28 0 1.170 1.160 1.170 1.150 1.200 7,630,000 8,972,400 1.1759 0.611 0.606 0.611 0.601 0.627 14,600,545 0.6145 3.54%
1999-06-25 0 1.130 1.130 1.140 1.130 1.210 7,122,000 8,294,300 1.1646 0.591 0.591 0.596 0.591 0.632 13,628,451 0.6086 -5.04%
1999-06-24 0 1.190 1.190 1.200 1.130 1.250 29,816,000 35,604,360 1.1941 0.622 0.622 0.627 0.591 0.653 57,055,027 0.6240 3.48%
1999-06-23 0 1.150 1.140 1.150 1.110 1.220 15,164,000 17,577,740 1.1592 0.601 0.596 0.601 0.580 0.638 29,017,387 0.6058 -2.54%
1999-06-22 0 1.180 1.170 1.180 1.050 1.190 27,646,000 31,475,440 1.1385 0.617 0.611 0.617 0.549 0.622 52,902,578 0.5950 5.36%
1999-06-21 0 1.120 1.130 1.140 0.950 1.130 33,268,000 34,233,860 1.0290 0.585 0.591 0.596 0.496 0.591 63,660,673 0.5378 20.43%
1999-06-17 0 0.930 0.930 0.940 0.930 0.980 5,960,000 5,685,400 0.9539 0.486 0.486 0.491 0.486 0.512 11,404,882 0.4985 -1.06%
1999-06-16 0 0.940 0.930 0.940 0.900 0.960 9,034,000 8,475,240 0.9381 0.491 0.486 0.491 0.470 0.502 17,287,198 0.4903 3.30%
1999-06-15 0 0.910 0.900 0.910 0.900 0.940 3,780,000 3,464,000 0.9164 0.476 0.470 0.476 0.470 0.491 7,233,298 0.4789 -1.09%
1999-06-14 0 0.920 0.920 0.930 0.910 0.950 6,824,000 6,342,700 0.9295 0.481 0.481 0.486 0.476 0.496 13,058,207 0.4857 1.10%
1999-06-11 0 0.910 0.910 0.920 0.910 0.940 3,772,000 3,480,680 0.9228 0.476 0.476 0.481 0.476 0.491 7,217,989 0.4822 0.00%
1999-06-10 0 0.910 0.910 0.920 0.910 0.950 8,298,000 7,739,540 0.9327 0.476 0.476 0.481 0.476 0.496 15,878,810 0.4874 0.00%
1999-06-09 0 0.910 0.900 0.910 0.880 0.920 9,384,000 8,492,180 0.9050 0.476 0.470 0.476 0.460 0.481 17,956,948 0.4729 4.60%
1999-06-08 0 0.870 0.870 0.880 0.830 0.880 4,580,000 3,931,000 0.8583 0.455 0.455 0.460 0.434 0.460 8,764,154 0.4485 3.57%
1999-06-07 0 0.840 0.840 0.850 0.830 0.840 50,000 41,900 0.8380 0.439 0.439 0.444 0.434 0.439 95,679 0.4379 2.44%
1999-06-04 0 0.820 0.820 0.830 0.810 0.840 290,000 238,660 0.8230 0.429 0.429 0.434 0.423 0.439 554,936 0.4301 -2.38%
1999-06-03 0 0.840 0.830 0.840 0.810 0.850 564,000 473,260 0.8391 0.439 0.434 0.439 0.423 0.444 1,079,254 0.4385 -1.18%
1999-06-02 0 0.850 0.850 0.870 0.850 0.870 632,000 543,480 0.8599 0.444 0.444 0.455 0.444 0.455 1,209,377 0.4494 -1.16%
1999-06-01 0 0.860 0.850 0.860 0.820 0.880 1,618,000 1,373,260 0.8487 0.449 0.444 0.449 0.429 0.460 3,096,158 0.4435 4.88%
1999-05-31 0 0.820 0.820 0.830 0.780 0.830 850,000 690,540 0.8124 0.429 0.429 0.434 0.408 0.434 1,626,535 0.4245 3.80%
1999-05-28 0 0.790 0.780 0.790 0.740 0.790 1,074,000 825,320 0.7685 0.413 0.408 0.413 0.387 0.413 2,055,175 0.4016 0.00%
1999-05-27 0 0.790 0.780 0.810 0.780 0.820 2,586,000 2,057,060 0.7955 0.413 0.408 0.423 0.408 0.429 4,948,494 0.4157 -1.25%
1999-05-26 0 0.800 0.800 0.810 0.790 0.850 984,000 814,380 0.8276 0.418 0.418 0.423 0.413 0.444 1,882,954 0.4325 -6.98%
1999-05-25 0 0.860 0.860 0.870 0.850 0.880 780,000 671,900 0.8614 0.449 0.449 0.455 0.444 0.460 1,492,585 0.4502 -1.15%
1999-05-24 0 0.870 0.870 0.880 0.860 0.880 620,000 537,000 0.8661 0.455 0.455 0.460 0.449 0.460 1,186,414 0.4526 1.16%
1999-05-21 0 0.860 0.860 0.870 0.860 0.890 1,408,000 1,229,800 0.8734 0.449 0.449 0.455 0.449 0.465 2,694,308 0.4564 -3.37%
1999-05-20 0 0.890 0.900 0.910 0.890 0.930 2,410,000 2,193,680 0.9102 0.465 0.470 0.476 0.465 0.486 4,611,706 0.4757 -2.20%
1999-05-19 0 0.910 0.890 0.900 0.880 0.910 3,220,000 2,881,220 0.8948 0.476 0.465 0.470 0.460 0.476 6,161,698 0.4676 1.11%
1999-05-18 0 0.900 0.890 0.900 0.890 0.920 4,550,000 4,092,300 0.8994 0.470 0.465 0.470 0.465 0.481 8,706,747 0.4700 -3.23%
1999-05-17 0 0.930 0.930 0.940 0.890 0.930 1,044,000 966,660 0.9259 0.486 0.486 0.491 0.465 0.486 1,997,768 0.4839 0.00%
1999-05-14 0 0.930 0.930 0.940 0.930 0.950 1,622,000 1,518,680 0.9363 0.486 0.486 0.491 0.486 0.496 3,103,812 0.4893 -1.06%
1999-05-13 0 0.940 0.930 0.940 0.920 0.950 1,202,000 1,126,200 0.9369 0.491 0.486 0.491 0.481 0.496 2,300,112 0.4896 0.00%
1999-05-12 0 0.940 0.940 0.960 0.940 0.990 2,850,000 2,749,640 0.9648 0.491 0.491 0.502 0.491 0.517 5,453,677 0.5042 -3.09%
1999-05-11 0 0.970 0.970 0.980 0.930 1.000 4,820,000 4,650,280 0.9648 0.507 0.507 0.512 0.486 0.523 9,223,411 0.5042 3.19%
1999-05-10 0 0.940 0.940 0.960 0.920 1.000 6,068,000 5,773,900 0.9515 0.491 0.491 0.502 0.481 0.523 11,611,548 0.4973 -6.93%
1999-05-07 0 1.010 1.000 1.010 0.990 1.070 15,552,000 16,028,480 1.0306 0.528 0.523 0.528 0.517 0.559 29,759,853 0.5386 0.28%
1999-05-06 0 1.040 1.030 1.040 0.990 1.070 38,200,000 39,543,860 1.0352 0.526 0.521 0.526 0.501 0.542 75,476,644 0.5239 7.22%
1999-05-05 0 0.970 0.960 0.970 0.950 1.000 4,140,000 4,004,500 0.9673 0.491 0.486 0.491 0.481 0.506 8,179,929 0.4896 1.04%
1999-05-04 0 0.960 0.960 0.970 0.960 1.020 21,050,000 20,772,640 0.9868 0.486 0.486 0.491 0.486 0.516 41,591,187 0.4994 2.13%
1999-05-03 0 0.940 0.940 0.950 0.920 0.990 14,430,000 13,712,540 0.9503 0.476 0.476 0.481 0.466 0.501 28,511,203 0.4810 -3.09%
1999-04-30 0 0.970 0.970 0.980 0.920 0.990 12,392,000 11,939,300 0.9635 0.491 0.491 0.496 0.466 0.501 24,484,465 0.4876 3.19%
1999-04-29 0 0.940 0.930 0.940 0.890 1.000 14,016,000 13,383,500 0.9549 0.476 0.471 0.476 0.450 0.506 27,693,211 0.4833 2.17%
1999-04-28 0 0.920 0.920 0.930 0.890 1.080 20,582,000 20,560,140 0.9989 0.466 0.466 0.471 0.450 0.547 40,666,500 0.5056 -8.91%
1999-04-27 0 1.010 1.010 1.020 0.810 1.020 38,482,000 36,087,740 0.9378 0.511 0.511 0.516 0.410 0.516 76,033,828 0.4746 29.49%
1999-04-26 0 0.780 0.730 0.780 0.770 0.850 3,688,000 2,986,140 0.8097 0.395 0.369 0.395 0.390 0.430 7,286,855 0.4098 -4.88%
1999-04-23 0 0.820 0.820 0.830 0.820 0.910 4,260,000 3,697,100 0.8679 0.415 0.415 0.420 0.415 0.461 8,417,029 0.4392 -6.82%
1999-04-22 0 0.880 0.870 0.880 0.830 0.890 18,420,500 15,958,380 0.8663 0.445 0.440 0.445 0.420 0.450 36,395,747 0.4385 8.64%
1999-04-21 0 0.810 0.810 0.820 0.730 0.830 12,002,000 9,448,940 0.7873 0.410 0.410 0.415 0.369 0.420 23,713,892 0.3985 15.71%
1999-04-20 0 0.700 0.700 0.720 0.700 0.730 3,288,000 2,353,580 0.7158 0.354 0.354 0.364 0.354 0.369 6,496,524 0.3623 4.48%
1999-04-19 0 0.670 0.670 0.700 0.670 0.730 2,352,000 1,659,020 0.7054 0.339 0.339 0.354 0.339 0.369 4,647,148 0.3570 -1.47%
1999-04-16 0 0.680 0.680 0.690 0.670 0.700 864,000 592,380 0.6856 0.344 0.344 0.349 0.339 0.354 1,707,116 0.3470 1.49%
1999-04-15 0 0.670 0.640 0.690 0.670 0.700 916,000 629,140 0.6868 0.339 0.324 0.349 0.339 0.354 1,809,859 0.3476 -2.90%
1999-04-14 0 0.690 0.690 0.700 0.690 0.730 376,000 268,880 0.7151 0.349 0.349 0.354 0.349 0.369 742,911 0.3619 -5.48%
1999-04-13 0 0.730 0.730 0.750 0.730 0.740 1,176,000 868,640 0.7386 0.369 0.369 0.380 0.369 0.375 2,323,574 0.3738 0.00%
1999-04-12 0 0.730 0.730 0.740 0.700 0.740 924,000 664,640 0.7193 0.369 0.369 0.375 0.354 0.375 1,825,665 0.3641 2.82%
1999-04-09 0 0.710 0.700 0.720 0.710 0.720 206,000 147,500 0.7160 0.359 0.354 0.364 0.359 0.364 407,021 0.3624 4.41%
1999-04-08 0 0.680 0.680 0.710 0.680 0.710 510,000 353,280 0.6927 0.344 0.344 0.359 0.344 0.359 1,007,672 0.3506 -1.45%
1999-04-07 0 0.690 0.690 0.700 0.690 0.710 1,008,000 702,720 0.6971 0.349 0.349 0.354 0.349 0.359 1,991,635 0.3528 1.47%
1999-04-01 0 0.680 0.660 0.680 0.680 0.680 30,000 20,400 0.6800 0.344 0.334 0.344 0.344 0.344 59,275 0.3442 1.49%
1999-03-31 0 0.670 0.670 0.680 0.650 0.680 646,000 429,420 0.6647 0.339 0.339 0.344 0.329 0.344 1,276,385 0.3364 1.52%
1999-03-30 0 0.660 0.640 0.660 0.660 0.700 140,000 93,400 0.6671 0.334 0.324 0.334 0.334 0.354 276,616 0.3377 -2.94%
1999-03-29 0 0.680 0.660 0.680 0.660 0.690 202,000 134,080 0.6638 0.344 0.334 0.344 0.334 0.349 399,117 0.3359 -1.45%
1999-03-26 0 0.690 0.670 0.690 0.680 0.720 266,000 184,660 0.6942 0.349 0.339 0.349 0.344 0.364 525,570 0.3514 -1.43%
1999-03-25 0 0.700 0.690 0.700 0.700 0.710 556,000 389,820 0.7011 0.354 0.349 0.354 0.354 0.359 1,098,561 0.3548 1.45%
1999-03-24 0 0.690 0.690 0.700 0.670 0.740 1,062,000 733,540 0.6907 0.349 0.349 0.354 0.339 0.375 2,098,330 0.3496 -9.21%
1999-03-23 0 0.760 0.740 0.760 0.740 0.800 852,000 642,340 0.7539 0.385 0.375 0.385 0.375 0.405 1,683,406 0.3816 1.33%
1999-03-22 0 0.750 0.750 0.760 0.740 0.740 98,000 72,520 0.7400 0.380 0.380 0.385 0.375 0.375 193,631 0.3745 1.35%
1999-03-19 0 0.740 0.730 0.740 0.680 0.740 668,000 479,660 0.7181 0.375 0.369 0.375 0.344 0.375 1,319,853 0.3634 5.71%
1999-03-18 0 0.700 0.690 0.700 0.680 0.720 662,000 462,000 0.6979 0.354 0.349 0.354 0.344 0.364 1,307,998 0.3532 1.45%
1999-03-17 0 0.690 0.680 0.690 0.640 0.700 1,440,000 963,600 0.6692 0.349 0.344 0.349 0.324 0.354 2,845,193 0.3387 2.99%
1999-03-16 0 0.670 0.650 - 0.670 0.670 212,000 142,040 0.6700 0.339 0.329 - 0.339 0.339 418,876 0.3391 0.00%
1999-03-15 0 0.670 - 0.670 - - 0 0 - 0.339 - 0.339 - - 0 - 0.00%
1999-03-12 0 0.670 0.620 0.670 - - 0 0 - 0.339 0.314 0.339 - - 0 - -1.47%
1999-03-11 0 0.680 - 0.680 - - 0 0 - 0.344 - 0.344 - - 0 - -1.45%
1999-03-10 0 0.690 0.660 0.690 0.700 0.700 2,000 1,400 0.7000 0.349 0.334 0.349 0.354 0.354 3,952 0.3543 4.55%
1999-03-09 0 0.660 0.620 0.680 - - 0 0 - 0.334 0.314 0.344 - - 0 - 0.00%
1999-03-08 0 0.660 0.620 0.680 0.660 0.680 60,000 40,200 0.6700 0.334 0.314 0.344 0.334 0.344 118,550 0.3391 -2.94%
1999-03-05 0 0.680 0.650 0.710 - - 0 0 - 0.344 0.329 0.359 - - 0 - 0.00%
1999-03-04 0 0.680 0.660 0.680 0.670 0.680 150,000 100,540 0.6703 0.344 0.334 0.344 0.339 0.344 296,374 0.3392 1.49%
1999-03-03 0 0.670 0.620 0.670 0.660 0.670 124,000 82,080 0.6619 0.339 0.314 0.339 0.334 0.339 245,003 0.3350 1.52%
1999-03-02 0 0.660 0.650 0.660 0.650 0.660 160,000 105,000 0.6563 0.334 0.329 0.334 0.329 0.334 316,133 0.3321 1.54%
1999-03-01 0 0.650 0.650 0.690 0.650 0.660 250,000 164,400 0.6576 0.329 0.329 0.349 0.329 0.334 493,957 0.3328 0.00%
1999-02-26 0 0.650 0.650 0.660 0.640 0.650 170,000 109,300 0.6429 0.329 0.329 0.334 0.324 0.329 335,891 0.3254 3.17%
1999-02-25 0 0.630 0.620 0.660 0.630 0.640 180,000 114,400 0.6356 0.319 0.314 0.334 0.319 0.324 355,649 0.3217 -4.55%
1999-02-24 0 0.660 0.610 - - - 0 0 - 0.334 0.309 - - - 0 - 0.00%
1999-02-23 0 0.660 0.660 - - - 0 0 - 0.334 0.334 - - - 0 - 1.54%
1999-02-22 0 0.650 0.620 0.690 - - 0 0 - 0.329 0.314 0.349 - - 0 - 0.00%
1999-02-19 0 0.650 0.650 - 0.610 0.610 50,000 30,500 0.6100 0.329 0.329 - 0.309 0.309 98,791 0.3087 0.00%
1999-02-15 0 0.650 0.600 0.660 - - 0 0 - 0.329 0.304 0.334 - - 0 - 0.00%
1999-02-12 0 0.650 0.620 0.650 0.650 0.650 50,000 32,500 0.6500 0.329 0.314 0.329 0.329 0.329 98,791 0.3290 1.56%
1999-02-11 0 0.640 0.610 0.650 0.640 0.640 24,000 15,360 0.6400 0.324 0.309 0.329 0.324 0.324 47,420 0.3239 4.92%
1999-02-10 0 0.610 0.600 0.620 0.610 0.620 180,000 110,000 0.6111 0.309 0.304 0.314 0.309 0.314 355,649 0.3093 0.00%
1999-02-09 0 0.610 0.610 0.630 0.600 0.610 250,000 152,000 0.6080 0.309 0.309 0.319 0.304 0.309 493,957 0.3077 1.67%
1999-02-08 0 0.600 0.600 0.630 0.600 0.600 400,000 240,000 0.6000 0.304 0.304 0.319 0.304 0.304 790,331 0.3037 -1.64%
1999-02-05 0 0.610 0.600 0.630 - - 0 0 - 0.309 0.304 0.319 - - 0 - 0.00%
1999-02-04 0 0.610 0.600 0.630 0.610 0.610 148,000 90,280 0.6100 0.309 0.304 0.319 0.309 0.309 292,423 0.3087 1.67%
1999-02-03 0 0.600 0.600 0.640 - - 0 0 - 0.304 0.304 0.324 - - 0 - 0.00%
1999-02-02 0 0.600 0.600 0.640 0.600 0.630 104,000 63,900 0.6144 0.304 0.304 0.324 0.304 0.319 205,486 0.3110 0.00%
1999-02-01 0 0.600 0.590 0.600 0.600 0.610 668,000 402,900 0.6031 0.304 0.299 0.304 0.304 0.309 1,319,853 0.3053 -3.23%
1999-01-29 0 0.620 0.620 0.660 - - 0 0 - 0.314 0.314 0.334 - - 0 - 0.00%
1999-01-28 0 0.620 0.620 0.660 0.620 0.650 120,000 75,900 0.6325 0.314 0.314 0.334 0.314 0.329 237,099 0.3201 -4.62%
1999-01-27 0 0.650 0.640 0.650 0.640 0.650 318,000 206,360 0.6489 0.329 0.324 0.329 0.324 0.329 628,313 0.3284 1.56%
1999-01-26 0 0.640 0.620 0.640 0.640 0.650 530,000 340,200 0.6419 0.324 0.314 0.324 0.324 0.329 1,047,189 0.3249 3.23%
1999-01-25 0 0.620 0.620 0.630 0.600 0.630 1,314,000 813,140 0.6188 0.314 0.314 0.319 0.304 0.319 2,596,238 0.3132 1.64%
1999-01-22 0 0.610 0.610 0.620 0.610 0.620 454,000 280,240 0.6173 0.309 0.309 0.314 0.309 0.314 897,026 0.3124 -6.15%
1999-01-21 0 0.650 0.650 0.660 0.640 0.650 646,000 419,100 0.6488 0.329 0.329 0.334 0.324 0.329 1,276,385 0.3283 0.00%
1999-01-20 0 0.650 0.650 0.660 0.630 0.660 310,000 201,900 0.6513 0.329 0.329 0.334 0.319 0.334 612,507 0.3296 -1.52%
1999-01-19 0 0.660 0.660 0.680 0.660 0.660 20,000 13,200 0.6600 0.334 0.334 0.344 0.334 0.334 39,517 0.3340 -1.49%
1999-01-18 0 0.670 0.670 0.690 0.670 0.680 290,000 195,620 0.6746 0.339 0.339 0.349 0.339 0.344 572,990 0.3414 1.52%
1999-01-15 0 0.660 0.650 - 0.620 0.670 3,882,000 2,535,000 0.6530 0.334 0.329 - 0.314 0.339 7,670,166 0.3305 10.00%
1999-01-14 0 0.600 0.600 0.610 0.570 0.620 1,060,000 632,360 0.5966 0.304 0.304 0.309 0.288 0.314 2,094,378 0.3019 0.00%
1999-01-13 0 0.600 0.600 0.630 0.600 0.680 1,484,000 938,600 0.6325 0.304 0.304 0.319 0.304 0.344 2,932,129 0.3201 -14.29%
1999-01-12 0 0.700 0.640 0.730 0.680 0.790 340,000 247,200 0.7271 0.354 0.324 0.369 0.344 0.400 671,782 0.3680 -12.50%
1999-01-11 0 0.800 0.780 0.810 0.800 0.800 40,000 32,000 0.8000 0.405 0.395 0.410 0.405 0.405 79,033 0.4049 -2.44%
1999-01-08 0 0.820 - 0.820 0.810 0.820 60,000 48,700 0.8117 0.415 - 0.415 0.410 0.415 118,550 0.4108 0.00%
1999-01-07 0 0.820 0.810 0.820 0.820 0.820 190,000 155,800 0.8200 0.415 0.410 0.415 0.415 0.415 375,407 0.4150 0.00%
1999-01-06 0 0.820 - 0.860 - - 0 0 - 0.415 - 0.435 - - 0 - 0.00%
1999-01-05 0 0.820 - 0.860 - - 0 0 - 0.415 - 0.435 - - 0 - 0.00%
1999-01-04 0 0.820 - 0.850 - - 0 0 - 0.415 - 0.430 - - 0 - 0.00%
1998-12-31 0 0.820 0.780 0.840 - - 0 0 - 0.415 0.395 0.425 - - 0 - 0.00%
1998-12-30 0 0.820 0.800 0.840 0.800 0.820 124,000 99,480 0.8023 0.415 0.405 0.425 0.405 0.415 245,003 0.4060 -4.65%
1998-12-29 0 0.860 0.810 0.860 0.780 0.860 114,000 90,320 0.7923 0.435 0.410 0.435 0.395 0.435 225,244 0.4010 2.38%
1998-12-28 0 0.840 - 0.850 - - 0 0 - 0.425 - 0.430 - - 0 - 0.00%
1998-12-24 0 0.840 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1998-12-23 0 0.840 - 0.860 0.840 0.860 170,000 143,700 0.8453 0.425 - 0.435 0.425 0.435 335,891 0.4278 -2.33%
1998-12-22 0 0.860 0.860 0.880 0.850 0.860 60,000 51,200 0.8533 0.435 0.435 0.445 0.430 0.435 118,550 0.4319 -2.27%
1998-12-21 0 0.880 0.860 0.900 - - 0 0 - 0.445 0.435 0.456 - - 0 - 0.00%
1998-12-18 0 0.880 0.880 0.900 0.880 0.880 8,000 7,040 0.8800 0.445 0.445 0.456 0.445 0.445 15,807 0.4454 -1.12%
1998-12-17 0 0.890 - 0.890 0.890 0.890 8,000 7,120 0.8900 0.450 - 0.450 0.450 0.450 15,807 0.4504 3.49%
1998-12-16 0 0.860 0.850 - - - 0 0 - 0.435 0.430 - - - 0 - 0.00%
1998-12-15 0 0.860 0.800 - - - 0 0 - 0.435 0.405 - - - 0 - 0.00%
1998-12-14 0 0.860 0.860 0.900 0.860 0.860 112,000 96,320 0.8600 0.435 0.435 0.456 0.435 0.435 221,293 0.4353 -4.44%
1998-12-11 0 0.900 0.900 0.920 0.900 0.900 50,000 45,000 0.9000 0.456 0.456 0.466 0.456 0.456 98,791 0.4555 -6.25%
1998-12-10 0 0.960 0.920 0.960 0.950 1.000 78,000 74,860 0.9597 0.486 0.466 0.486 0.481 0.506 154,115 0.4857 1.05%
1998-12-09 0 0.950 0.870 0.950 - - 0 0 - 0.481 0.440 0.481 - - 0 - -1.04%
1998-12-08 0 0.960 0.940 0.960 - - 0 0 - 0.486 0.476 0.486 - - 0 - -1.03%
1998-12-07 0 0.970 - 0.970 0.950 1.000 376,000 362,380 0.9638 0.491 - 0.491 0.481 0.506 742,911 0.4878 2.11%
1998-12-04 0 0.950 0.940 1.000 0.950 0.950 50,000 47,500 0.9500 0.481 0.476 0.506 0.481 0.481 98,791 0.4808 0.00%
1998-12-03 0 0.950 0.950 0.970 0.940 0.950 102,000 96,180 0.9429 0.481 0.481 0.491 0.476 0.481 201,534 0.4772 -1.04%
1998-12-02 0 0.960 0.960 0.980 0.940 0.980 710,000 678,360 0.9554 0.486 0.486 0.496 0.476 0.496 1,402,838 0.4836 2.13%
1998-12-01 0 0.940 0.930 0.940 0.920 0.940 80,000 74,400 0.9300 0.476 0.471 0.476 0.466 0.476 158,066 0.4707 4.44%
1998-11-30 0 0.900 0.900 0.940 0.880 0.930 110,000 100,200 0.9109 0.456 0.456 0.476 0.445 0.471 217,341 0.4610 -5.26%
1998-11-27 0 0.950 0.930 0.950 0.940 0.960 302,000 287,600 0.9523 0.481 0.471 0.481 0.476 0.486 596,700 0.4820 2.15%
1998-11-26 0 0.930 0.930 0.960 0.930 0.940 3,110,000 2,894,100 0.9306 0.471 0.471 0.486 0.471 0.476 6,144,826 0.4710 -4.12%
1998-11-25 0 0.970 0.930 0.990 0.970 0.980 110,000 107,200 0.9745 0.491 0.471 0.501 0.491 0.496 217,341 0.4932 -3.00%
1998-11-24 0 1.000 0.990 1.020 0.990 1.020 706,000 708,700 1.0038 0.506 0.501 0.516 0.501 0.516 1,394,935 0.5081 3.09%
1998-11-23 0 0.970 0.960 0.980 0.970 0.970 78,000 75,660 0.9700 0.491 0.486 0.496 0.491 0.491 154,115 0.4909 0.00%
1998-11-20 0 0.970 0.960 0.970 0.960 0.980 190,000 185,320 0.9754 0.491 0.486 0.491 0.486 0.496 375,407 0.4937 -1.02%
1998-11-19 0 0.980 0.960 0.980 0.960 0.990 464,000 450,980 0.9719 0.496 0.486 0.496 0.486 0.501 916,784 0.4919 -1.01%
1998-11-18 0 0.990 0.980 1.000 0.970 0.990 456,000 449,100 0.9849 0.501 0.496 0.506 0.491 0.501 900,978 0.4985 2.06%
1998-11-17 0 0.970 0.950 0.970 0.930 0.970 684,000 652,320 0.9537 0.491 0.481 0.491 0.471 0.491 1,351,467 0.4827 -1.02%
1998-11-16 0 0.980 - 0.980 0.940 0.980 366,000 351,240 0.9597 0.496 - 0.496 0.476 0.496 723,153 0.4857 1.03%
1998-11-13 0 0.970 0.970 0.980 0.940 0.990 448,000 433,860 0.9684 0.491 0.491 0.496 0.476 0.501 885,171 0.4901 0.00%
1998-11-12 0 0.970 0.950 0.970 0.940 0.970 1,754,000 1,672,220 0.9534 0.491 0.481 0.491 0.476 0.491 3,465,603 0.4825 0.00%
1998-11-11 0 0.970 0.950 0.990 0.950 0.990 780,000 747,300 0.9581 0.491 0.481 0.501 0.481 0.501 1,541,146 0.4849 2.11%
1998-11-10 0 0.950 0.940 0.970 0.950 0.970 290,000 279,500 0.9638 0.481 0.476 0.491 0.481 0.491 572,990 0.4878 -2.06%
1998-11-09 0 0.970 0.950 0.970 0.970 1.050 280,000 288,000 1.0286 0.491 0.481 0.491 0.491 0.531 553,232 0.5206 -3.96%
1998-11-06 0 1.010 0.980 1.010 0.980 1.020 616,000 621,160 1.0084 0.511 0.496 0.511 0.496 0.516 1,217,110 0.5104 -2.88%
1998-11-05 0 1.040 1.010 1.040 0.990 1.040 2,856,000 2,907,560 1.0181 0.526 0.511 0.526 0.501 0.526 5,642,966 0.5153 6.12%
1998-11-04 0 0.980 0.950 0.980 0.940 1.000 3,618,000 3,511,500 0.9706 0.496 0.481 0.496 0.476 0.506 7,148,547 0.4912 0.00%
1998-11-03 0 0.980 0.960 0.980 0.940 0.980 2,190,000 2,087,300 0.9531 0.496 0.486 0.496 0.476 0.496 4,327,064 0.4824 6.52%
1998-11-02 0 0.920 0.920 0.950 0.900 0.940 540,000 498,740 0.9236 0.466 0.466 0.481 0.456 0.476 1,066,947 0.4674 5.75%
1998-10-30 0 0.870 0.870 0.910 0.870 0.880 150,000 131,000 0.8733 0.440 0.440 0.461 0.440 0.445 296,374 0.4420 -1.14%
1998-10-29 0 0.880 0.870 0.900 0.860 0.880 366,000 316,880 0.8658 0.445 0.440 0.456 0.435 0.445 723,153 0.4382 1.15%
1998-10-27 0 0.870 0.870 0.910 0.840 0.840 50,000 42,000 0.8400 0.440 0.440 0.461 0.425 0.425 98,791 0.4251 1.16%
1998-10-26 0 0.860 0.860 0.910 0.860 0.860 50,000 43,000 0.8600 0.435 0.435 0.461 0.435 0.435 98,791 0.4353 -1.15%
1998-10-23 0 0.870 0.870 0.900 0.870 0.890 60,000 52,700 0.8783 0.440 0.440 0.456 0.440 0.450 118,550 0.4445 -1.14%
1998-10-22 0 0.880 0.870 0.900 0.850 0.920 1,632,000 1,439,240 0.8819 0.445 0.440 0.456 0.430 0.466 3,224,552 0.4463 1.15%
1998-10-21 0 0.870 0.870 0.880 0.850 0.900 3,518,000 3,109,260 0.8838 0.440 0.440 0.445 0.430 0.456 6,950,964 0.4473 -6.45%
1998-10-20 0 0.930 0.930 0.940 0.920 0.960 724,000 689,260 0.9520 0.471 0.471 0.476 0.466 0.486 1,430,500 0.4818 5.68%
1998-10-19 0 0.880 0.860 0.880 0.860 0.890 230,000 202,000 0.8783 0.445 0.435 0.445 0.435 0.450 454,441 0.4445 -2.22%
1998-10-16 0 0.900 0.800 0.900 0.760 0.900 2,336,000 1,931,420 0.8268 0.456 0.405 0.456 0.385 0.456 4,615,535 0.4185 15.38%
1998-10-15 0 0.780 0.780 0.820 0.780 0.820 140,000 113,200 0.8086 0.395 0.395 0.415 0.395 0.415 276,616 0.4092 -4.88%
1998-10-14 0 0.820 0.820 0.830 0.820 0.840 268,000 222,160 0.8290 0.415 0.415 0.420 0.415 0.425 529,522 0.4195 -2.38%
1998-10-13 0 0.840 0.820 0.840 0.800 0.840 1,020,000 828,960 0.8127 0.425 0.415 0.425 0.405 0.425 2,015,345 0.4113 2.44%
1998-10-12 0 0.820 0.820 0.840 0.750 0.820 11,366,000 9,076,940 0.7986 0.415 0.415 0.425 0.380 0.415 22,457,265 0.4042 7.89%
1998-10-09 0 0.760 0.760 0.780 0.710 0.780 1,290,000 958,000 0.7426 0.385 0.385 0.395 0.359 0.395 2,548,819 0.3759 5.56%
1998-10-08 0 0.720 0.710 0.720 0.710 0.720 2,438,000 1,753,960 0.7194 0.364 0.359 0.364 0.359 0.364 4,817,070 0.3641 -2.31%
1998-10-07 0 0.760 0.740 0.770 0.760 0.760 100,000 76,000 0.7600 0.373 0.363 0.378 0.373 0.373 203,749 0.3730 -2.56%
1998-10-05 0 0.780 0.720 0.780 0.720 0.780 750,000 559,300 0.7457 0.383 0.353 0.383 0.353 0.383 1,528,117 0.3660 2.63%
1998-09-30 0 0.760 0.760 0.770 0.740 0.770 264,000 200,000 0.7576 0.373 0.373 0.378 0.363 0.378 537,897 0.3718 0.00%
1998-09-29 0 0.760 0.750 0.790 0.760 0.760 20,000 15,200 0.7600 0.373 0.368 0.388 0.373 0.373 40,750 0.3730 -5.00%
1998-09-28 0 0.800 0.780 0.820 0.800 0.830 1,120,000 917,900 0.8196 0.393 0.383 0.402 0.393 0.407 2,281,988 0.4022 -3.61%
1998-09-25 0 0.830 0.830 0.840 0.820 0.840 620,000 515,900 0.8321 0.407 0.407 0.412 0.402 0.412 1,263,243 0.4084 0.00%
1998-09-24 0 0.830 0.830 0.850 0.810 0.870 1,336,000 1,117,920 0.8368 0.407 0.407 0.417 0.398 0.427 2,722,086 0.4107 5.06%
1998-09-23 0 0.790 0.780 0.820 0.750 0.790 992,000 771,960 0.7782 0.388 0.383 0.402 0.368 0.388 2,021,189 0.3819 5.33%
1998-09-22 0 0.750 0.750 0.780 0.750 0.750 28,000 21,000 0.7500 0.368 0.368 0.383 0.368 0.368 57,050 0.3681 0.00%
1998-09-21 0 0.750 0.750 0.790 0.750 0.750 30,000 22,500 0.7500 0.368 0.368 0.388 0.368 0.368 61,125 0.3681 -2.60%
1998-09-18 0 0.770 0.750 0.800 0.770 0.770 80,000 61,600 0.7700 0.378 0.368 0.393 0.378 0.378 162,999 0.3779 -3.75%
1998-09-17 0 0.800 0.770 0.800 0.790 0.850 880,000 719,800 0.8180 0.393 0.378 0.393 0.388 0.417 1,792,991 0.4015 -5.88%
1998-09-16 0 0.850 0.850 0.860 0.780 0.860 2,190,000 1,851,140 0.8453 0.417 0.417 0.422 0.383 0.422 4,462,101 0.4149 8.97%
1998-09-15 0 0.780 0.780 0.790 0.720 0.790 1,012,000 777,100 0.7679 0.383 0.383 0.388 0.353 0.388 2,061,939 0.3769 11.43%
1998-09-14 0 0.700 0.670 0.720 0.670 0.730 506,000 353,620 0.6989 0.344 0.329 0.353 0.329 0.358 1,030,970 0.3430 -2.78%
1998-09-11 0 0.720 0.720 0.770 0.720 0.790 100,000 75,100 0.7510 0.353 0.353 0.378 0.353 0.388 203,749 0.3686 -10.00%
1998-09-10 0 0.800 0.740 0.800 0.800 0.800 2,000 1,600 0.8000 0.393 0.363 0.393 0.393 0.393 4,075 0.3926 2.56%
1998-09-09 0 0.780 0.720 0.780 0.720 0.810 142,000 106,360 0.7490 0.383 0.353 0.383 0.353 0.398 289,323 0.3676 -3.70%
1998-09-08 0 0.810 0.780 0.810 0.780 0.850 634,000 522,000 0.8233 0.398 0.383 0.398 0.383 0.417 1,291,768 0.4041 1.25%
1998-09-07 0 0.800 0.790 0.800 0.760 0.800 1,062,000 837,700 0.7888 0.393 0.388 0.393 0.373 0.393 2,163,814 0.3871 9.59%
1998-09-04 0 0.730 0.710 0.720 0.680 0.740 1,512,000 1,068,800 0.7069 0.358 0.348 0.353 0.334 0.363 3,080,684 0.3469 10.61%
1998-09-03 0 0.660 0.650 0.670 0.630 0.680 6,268,000 4,079,200 0.6508 0.324 0.319 0.329 0.309 0.334 12,770,983 0.3194 3.13%
1998-09-02 0 0.640 0.620 0.680 0.640 0.640 30,000 19,200 0.6400 0.314 0.304 0.334 0.314 0.314 61,125 0.3141 4.92%
1998-09-01 0 0.610 0.610 0.670 0.550 0.680 194,000 112,300 0.5789 0.299 0.299 0.329 0.270 0.334 395,273 0.2841 -3.17%
1998-08-31 0 0.630 0.630 0.660 0.600 0.610 180,000 108,500 0.6028 0.309 0.309 0.324 0.294 0.299 366,748 0.2958 1.61%
1998-08-28 0 0.620 0.620 - 0.620 0.700 250,000 165,460 0.6618 0.304 0.304 - 0.304 0.344 509,372 0.3248 -15.07%
1998-08-27 0 0.730 0.730 0.760 0.730 0.770 290,000 218,600 0.7538 0.358 0.358 0.373 0.358 0.378 590,872 0.3700 -3.95%
1998-08-26 0 0.760 0.750 0.770 0.760 0.760 90,000 68,400 0.7600 0.373 0.368 0.378 0.373 0.373 183,374 0.3730 0.00%
1998-08-25 0 0.760 0.740 0.770 0.750 0.760 196,000 148,480 0.7576 0.373 0.363 0.378 0.368 0.373 399,348 0.3718 2.70%
1998-08-24 0 0.740 0.740 0.750 0.740 0.760 586,000 440,300 0.7514 0.363 0.363 0.368 0.363 0.373 1,193,969 0.3688 -1.33%
1998-08-21 0 0.750 0.740 0.750 0.700 0.750 702,000 509,000 0.7251 0.368 0.363 0.368 0.344 0.368 1,430,317 0.3559 7.14%
1998-08-20 0 0.700 0.660 0.700 0.680 0.730 3,066,000 2,131,600 0.6952 0.344 0.324 0.344 0.334 0.358 6,246,942 0.3412 -2.78%
1998-08-19 0 0.720 0.690 0.720 0.720 0.720 70,000 50,400 0.7200 0.353 0.339 0.353 0.353 0.353 142,624 0.3534 4.35%
1998-08-18 0 0.690 0.690 0.700 0.680 0.710 4,958,000 3,469,540 0.6998 0.339 0.339 0.344 0.334 0.348 10,101,872 0.3435 -1.43%
1998-08-14 0 0.700 0.690 0.710 0.700 0.720 756,000 534,700 0.7073 0.344 0.339 0.348 0.344 0.353 1,540,342 0.3471 0.00%
1998-08-13 0 0.700 0.700 0.720 0.670 0.720 1,900,000 1,305,360 0.6870 0.344 0.344 0.353 0.329 0.353 3,871,230 0.3372 7.69%
1998-08-12 0 0.650 0.640 0.700 0.650 0.650 30,000 19,500 0.6500 0.319 0.314 0.344 0.319 0.319 61,125 0.3190 0.00%
1998-08-11 0 0.650 0.640 0.650 0.650 0.730 764,000 523,120 0.6847 0.319 0.314 0.319 0.319 0.358 1,556,642 0.3361 0.00%
1998-08-10 0 0.650 0.640 0.660 0.650 0.660 780,000 507,980 0.6513 0.319 0.314 0.324 0.319 0.324 1,589,242 0.3196 -1.52%
1998-08-07 0 0.660 0.650 0.670 0.660 0.720 310,000 213,000 0.6871 0.324 0.319 0.329 0.324 0.353 631,622 0.3372 -9.59%
1998-08-06 0 0.730 0.720 0.730 0.720 0.740 240,000 175,500 0.7313 0.358 0.353 0.358 0.353 0.363 488,997 0.3589 -1.35%
1998-08-05 0 0.740 0.720 0.740 0.730 0.750 760,000 562,700 0.7404 0.363 0.353 0.363 0.358 0.368 1,548,492 0.3634 1.37%
1998-08-04 0 0.730 0.730 0.750 0.730 0.800 1,430,000 1,061,900 0.7426 0.358 0.358 0.368 0.358 0.393 2,913,610 0.3645 -8.75%
1998-08-03 0 0.800 0.790 0.800 0.800 0.830 370,000 302,100 0.8165 0.393 0.388 0.393 0.393 0.407 753,871 0.4007 -5.88%
1998-07-31 0 0.850 0.840 0.900 0.820 0.850 150,000 124,500 0.8300 0.417 0.412 0.442 0.402 0.417 305,623 0.4074 -3.41%
1998-07-30 0 0.880 0.820 0.900 0.880 0.880 66,000 58,080 0.8800 0.432 0.402 0.442 0.432 0.432 134,474 0.4319 -4.35%
1998-07-29 0 0.920 - 0.920 0.920 0.930 100,000 92,500 0.9250 0.452 - 0.452 0.452 0.456 203,749 0.4540 -2.13%
1998-07-28 0 0.940 - 0.940 0.950 0.950 4,000 3,800 0.9500 0.461 - 0.461 0.466 0.466 8,150 0.4663 -2.08%
1998-07-27 0 0.960 - 0.960 - - 0 0 - 0.471 - 0.471 - - 0 - -4.00%
1998-07-24 0 1.000 - 1.000 - - 0 0 - 0.491 - 0.491 - - 0 - -1.96%
1998-07-23 0 1.020 - 1.020 - - 0 0 - 0.501 - 0.501 - - 0 - 0.00%
1998-07-22 0 1.020 1.000 1.050 - - 1,896,000 1,858,080 0.9800 0.501 0.491 0.515 - - 3,863,080 0.4810 0.00%
1998-07-21 0 1.020 1.000 1.020 - - 0 0 - 0.501 0.491 0.501 - - 0 - 0.00%
1998-07-20 0 1.020 - 1.050 - - 0 0 - 0.501 - 0.515 - - 0 - 0.00%
1998-07-17 0 1.020 - 1.040 - - 0 0 - 0.501 - 0.510 - - 0 - 0.00%
1998-07-16 0 1.020 - 1.050 1.000 1.020 168,000 171,320 1.0198 0.501 - 0.515 0.491 0.501 342,298 0.5005 2.00%
1998-07-15 0 1.000 0.960 1.010 1.000 1.000 60,000 60,000 1.0000 0.491 0.471 0.496 0.491 0.491 122,249 0.4908 0.00%
1998-07-14 0 1.000 - 1.040 - - 0 0 - 0.491 - 0.510 - - 0 - 0.00%
1998-07-13 0 1.000 0.860 1.040 - - 0 0 - 0.491 0.422 0.510 - - 0 - 0.00%
1998-07-10 0 1.000 - 1.000 - - 0 0 - 0.491 - 0.491 - - 0 - -1.96%
1998-07-09 0 1.020 - 1.020 1.020 1.020 4,000 4,080 1.0200 0.501 - 0.501 0.501 0.501 8,150 0.5006 3.03%
1998-07-08 0 0.990 - - 0.990 0.990 30,000 29,700 0.9900 0.486 - - 0.486 0.486 61,125 0.4859 1.02%
1998-07-07 0 0.980 - 1.010 0.960 1.050 1,450,000 1,454,100 1.0028 0.481 - 0.496 0.471 0.515 2,954,359 0.4922 0.00%
1998-07-06 0 0.980 0.980 - 0.960 0.960 40,000 38,400 0.9600 0.481 0.481 - 0.471 0.471 81,500 0.4712 0.00%
1998-07-03 0 0.980 0.980 0.990 0.970 0.980 150,000 146,500 0.9767 0.481 0.481 0.486 0.476 0.481 305,623 0.4793 -3.92%
1998-07-02 0 1.020 1.000 1.040 1.000 1.040 696,000 705,780 1.0141 0.501 0.491 0.510 0.491 0.510 1,418,093 0.4977 2.00%
1998-06-30 0 1.000 0.900 1.030 - - 0 0 - 0.491 0.442 0.506 - - 0 - 0.00%
1998-06-29 0 1.000 0.980 1.030 1.000 1.000 50,000 50,000 1.0000 0.491 0.481 0.506 0.491 0.491 101,874 0.4908 -2.91%
1998-06-26 0 1.030 1.000 1.050 1.000 1.030 220,000 223,500 1.0159 0.506 0.491 0.515 0.491 0.506 448,248 0.4986 1.98%
1998-06-25 0 1.010 1.010 1.050 1.000 1.010 170,000 171,300 1.0076 0.496 0.496 0.515 0.491 0.496 346,373 0.4946 -0.98%
1998-06-24 0 1.020 1.020 1.050 1.000 1.020 250,000 251,000 1.0040 0.501 0.501 0.515 0.491 0.501 509,372 0.4928 2.00%
1998-06-23 0 1.000 1.000 1.020 1.000 1.000 28,000 28,000 1.0000 0.491 0.491 0.501 0.491 0.491 57,050 0.4908 0.00%
1998-06-22 0 1.000 1.000 1.050 1.000 1.000 440,000 440,000 1.0000 0.491 0.491 0.515 0.491 0.491 896,495 0.4908 -5.66%
1998-06-19 0 1.060 1.060 1.070 1.000 1.060 174,000 179,020 1.0289 0.520 0.520 0.525 0.491 0.520 354,523 0.5050 6.00%
1998-06-18 0 1.000 1.000 1.040 0.950 1.000 816,000 794,260 0.9734 0.491 0.491 0.510 0.466 0.491 1,662,591 0.4777 16.28%
1998-06-17 0 0.860 0.860 0.890 0.860 0.860 8,000 6,880 0.8600 0.422 0.422 0.437 0.422 0.422 16,300 0.4221 -3.37%
1998-06-16 0 0.890 - 0.890 0.890 0.900 88,000 78,340 0.8902 0.437 - 0.437 0.437 0.442 179,299 0.4369 2.30%
1998-06-15 0 0.870 0.870 0.910 0.870 0.910 172,000 150,440 0.8747 0.427 0.427 0.447 0.427 0.447 350,448 0.4293 -4.40%
1998-06-12 0 0.910 0.920 - 0.800 0.910 250,000 212,360 0.8494 0.447 0.452 - 0.393 0.447 509,372 0.4169 13.75%
1998-06-11 0 0.800 0.780 - 0.710 0.800 942,000 753,700 0.8001 0.393 0.383 - 0.348 0.393 1,919,315 0.3927 -5.88%
1998-06-10 0 0.850 0.830 0.850 0.850 0.980 1,958,000 1,734,780 0.8860 0.417 0.407 0.417 0.417 0.481 3,989,404 0.4348 -14.14%
1998-06-09 0 0.990 - 1.030 0.980 1.080 206,000 213,740 1.0376 0.486 - 0.506 0.481 0.530 419,723 0.5092 -11.61%
1998-06-08 0 1.120 1.100 - - - 0 0 - 0.550 0.540 - - - 0 - 0.00%
1998-06-05 0 1.120 1.120 1.180 1.110 1.120 136,000 152,220 1.1193 0.550 0.550 0.579 0.545 0.550 277,099 0.5493 1.82%
1998-06-04 0 1.100 1.090 - 1.100 1.100 14,000 15,400 1.1000 0.540 0.535 - 0.540 0.540 28,525 0.5399 0.00%
1998-06-03 0 1.100 1.100 1.200 1.100 1.100 20,000 22,000 1.1000 0.540 0.540 0.589 0.540 0.540 40,750 0.5399 0.00%
1998-06-02 0 1.100 1.090 - - - 0 0 - 0.540 0.535 - - - 0 - 0.00%
1998-06-01 0 1.100 1.100 - 1.100 1.100 76,000 83,600 1.1000 0.540 0.540 - 0.540 0.540 154,849 0.5399 -4.35%
1998-05-29 0 1.150 1.150 1.200 1.150 1.150 60,000 69,000 1.1500 0.564 0.564 0.589 0.564 0.564 122,249 0.5644 -0.86%
1998-05-28 0 1.160 1.160 1.200 1.150 1.200 240,000 279,800 1.1658 0.569 0.569 0.589 0.564 0.589 488,997 0.5722 0.87%
1998-05-27 0 1.150 1.150 1.240 1.150 1.260 222,000 259,900 1.1707 0.564 0.564 0.609 0.564 0.618 452,323 0.5746 -8.73%
1998-05-26 0 1.260 - 1.260 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
1998-05-25 0 1.260 - 1.260 1.260 1.260 120,000 154,700 1.2892 0.618 - 0.618 0.618 0.618 244,499 0.6327 -3.08%
1998-05-22 0 1.300 1.300 1.330 1.300 1.330 30,000 39,600 1.3200 0.638 0.638 0.653 0.638 0.653 61,125 0.6479 -5.11%
1998-05-21 0 1.370 - 1.370 1.360 1.370 270,000 369,500 1.3685 0.672 - 0.672 0.667 0.672 550,122 0.6717 0.00%
1998-05-20 0 1.370 1.350 1.370 1.330 1.370 30,000 40,300 1.3433 0.672 0.663 0.672 0.653 0.672 61,125 0.6593 0.74%
1998-05-19 0 1.360 - 1.370 1.360 1.370 396,000 541,820 1.3682 0.667 - 0.672 0.667 0.672 806,846 0.6715 -0.73%
1998-05-18 0 1.370 1.370 1.380 1.370 1.380 350,000 480,500 1.3729 0.672 0.672 0.677 0.672 0.677 713,121 0.6738 -0.72%
1998-05-15 0 1.380 1.380 1.390 1.380 1.390 584,000 807,960 1.3835 0.677 0.677 0.682 0.677 0.682 1,189,894 0.6790 -0.72%
1998-05-14 0 1.390 1.380 1.390 1.370 1.390 1,530,000 2,112,480 1.3807 0.682 0.677 0.682 0.672 0.682 3,117,359 0.6777 0.72%
1998-05-13 0 1.380 1.380 1.390 1.380 1.390 670,000 928,600 1.3860 0.677 0.677 0.682 0.677 0.682 1,365,118 0.6802 -0.72%
1998-05-12 0 1.390 1.380 1.390 1.370 1.420 3,050,000 4,242,700 1.3910 0.682 0.677 0.682 0.672 0.697 6,214,342 0.6827 -2.11%
1998-05-11 0 1.420 1.420 1.450 1.400 1.440 2,114,000 3,009,080 1.4234 0.697 0.697 0.712 0.687 0.707 4,307,252 0.6986 0.00%
1998-05-08 0 1.420 1.400 1.430 1.410 1.430 254,000 361,220 1.4221 0.697 0.687 0.702 0.692 0.702 517,522 0.6980 2.90%
1998-05-07 0 1.380 1.380 1.400 1.360 1.390 1,934,000 2,668,300 1.3797 0.677 0.677 0.687 0.667 0.682 3,940,504 0.6771 -2.82%
1998-05-06 0 1.420 1.420 1.440 1.410 1.420 78,000 110,100 1.4115 0.697 0.697 0.707 0.692 0.697 158,924 0.6928 -2.07%
1998-05-05 0 1.450 1.450 1.470 1.430 1.490 1,638,000 2,381,960 1.4542 0.712 0.712 0.721 0.702 0.731 3,337,407 0.7137 2.11%
1998-05-04 0 1.420 1.420 1.450 1.410 1.420 788,000 1,117,280 1.4179 0.697 0.697 0.712 0.692 0.697 1,605,542 0.6959 0.00%
1998-05-01 0 1.420 1.420 1.450 1.420 1.460 108,000 153,980 1.4257 0.697 0.697 0.712 0.697 0.717 220,049 0.6998 -0.70%
1998-04-30 0 1.430 1.420 1.450 1.410 1.430 80,000 113,200 1.4150 0.702 0.697 0.712 0.692 0.702 162,999 0.6945 -1.38%
1998-04-29 0 1.450 1.450 1.460 1.410 1.450 940,000 1,338,500 1.4239 0.712 0.712 0.717 0.692 0.712 1,915,240 0.6989 0.00%
1998-04-28 0 1.450 1.410 1.450 1.370 1.450 674,000 963,860 1.4301 0.712 0.692 0.712 0.672 0.712 1,373,268 0.7019 1.40%
1998-04-27 0 1.430 1.430 1.440 1.430 1.500 2,110,000 3,063,720 1.4520 0.702 0.702 0.707 0.702 0.736 4,299,102 0.7126 -4.67%
1998-04-24 0 1.500 1.500 1.520 1.410 1.540 3,688,000 5,505,148 1.4927 0.736 0.736 0.746 0.692 0.756 7,514,260 0.7326 7.14%
1998-04-23 0 1.400 1.400 1.420 1.380 1.480 912,000 1,302,200 1.4279 0.687 0.687 0.697 0.677 0.726 1,858,190 0.7008 -5.41%
1998-04-22 0 1.480 1.460 1.500 1.480 1.520 556,000 835,780 1.5032 0.726 0.717 0.736 0.726 0.746 1,132,844 0.7378 -1.99%
1998-04-21 0 1.510 1.500 1.540 1.500 1.510 1,810,000 2,718,340 1.5018 0.741 0.736 0.756 0.736 0.741 3,687,856 0.7371 0.67%
1998-04-20 0 1.500 1.500 1.510 1.500 1.550 1,448,000 2,190,020 1.5124 0.736 0.736 0.741 0.736 0.761 2,950,284 0.7423 0.00%
1998-04-17 0 1.500 1.490 1.510 1.400 1.520 2,318,000 3,389,640 1.4623 0.736 0.731 0.741 0.687 0.746 4,722,900 0.7177 6.38%
1998-04-16 0 1.410 1.410 1.420 1.370 1.410 420,000 586,200 1.3957 0.692 0.692 0.697 0.672 0.692 855,745 0.6850 3.68%
1998-04-15 0 1.360 1.360 1.400 1.360 1.370 90,000 122,800 1.3644 0.667 0.667 0.687 0.667 0.672 183,374 0.6697 0.00%
1998-04-14 0 1.360 1.360 1.370 1.320 1.360 126,000 169,820 1.3478 0.667 0.667 0.672 0.648 0.667 256,724 0.6615 3.03%
1998-04-09 0 1.320 1.320 1.360 1.300 1.310 40,000 52,200 1.3050 0.648 0.648 0.667 0.638 0.643 81,500 0.6405 0.00%
1998-04-08 0 1.320 1.320 1.340 1.260 1.320 194,000 251,400 1.2959 0.648 0.648 0.658 0.618 0.648 395,273 0.6360 4.76%
1998-04-07 0 1.260 1.260 1.290 1.260 1.270 444,000 561,900 1.2655 0.618 0.618 0.633 0.618 0.623 904,645 0.6211 1.61%
1998-04-03 0 1.240 1.230 1.240 1.240 1.290 728,000 904,260 1.2421 0.609 0.604 0.609 0.609 0.633 1,483,292 0.6096 -3.88%
1998-04-02 0 1.290 1.260 1.290 1.290 1.340 118,000 153,700 1.3025 0.633 0.618 0.633 0.633 0.658 240,424 0.6393 -5.15%
1998-04-01 0 1.360 1.330 1.360 1.350 1.400 488,000 663,880 1.3604 0.667 0.653 0.667 0.663 0.687 994,295 0.6677 -2.86%
1998-03-31 0 1.400 1.380 1.400 1.350 1.400 1,164,000 1,599,760 1.3744 0.687 0.677 0.687 0.663 0.687 2,371,637 0.6745 3.70%
1998-03-30 0 1.350 1.350 1.360 1.350 1.380 782,000 1,058,280 1.3533 0.663 0.663 0.667 0.663 0.677 1,593,317 0.6642 -4.26%
1998-03-27 0 1.410 1.410 1.420 1.400 1.410 620,000 869,180 1.4019 0.692 0.692 0.697 0.687 0.692 1,263,243 0.6881 0.00%
1998-03-26 0 1.410 1.400 1.410 1.390 1.450 386,000 542,900 1.4065 0.692 0.687 0.692 0.682 0.712 786,471 0.6903 -2.76%
1998-03-25 0 1.450 1.440 1.450 1.400 1.470 1,856,000 2,653,820 1.4299 0.712 0.707 0.712 0.687 0.721 3,781,580 0.7018 3.57%
1998-03-24 0 1.400 1.390 1.400 1.370 1.450 746,000 1,047,680 1.4044 0.687 0.682 0.687 0.672 0.712 1,519,967 0.6893 -0.71%
1998-03-23 0 1.410 1.400 1.430 1.370 1.460 2,146,000 3,032,280 1.4130 0.692 0.687 0.702 0.672 0.717 4,372,452 0.6935 -2.76%
1998-03-20 0 1.450 1.410 1.470 1.360 1.450 842,000 1,175,860 1.3965 0.712 0.692 0.721 0.667 0.712 1,715,566 0.6854 3.57%
1998-03-19 0 1.400 1.380 1.410 1.380 1.450 2,832,000 3,992,380 1.4097 0.687 0.677 0.692 0.677 0.712 5,770,170 0.6919 1.45%
1998-03-18 0 1.380 1.370 1.410 1.300 1.380 1,728,000 2,332,960 1.3501 0.677 0.672 0.692 0.638 0.677 3,520,781 0.6626 2.22%
1998-03-17 0 1.350 1.350 1.380 1.330 1.430 4,509,500 6,209,410 1.3770 0.663 0.663 0.677 0.653 0.702 9,188,058 0.6758 3.05%
1998-03-16 0 1.310 1.310 1.330 1.200 1.320 2,328,000 2,956,220 1.2699 0.643 0.643 0.653 0.589 0.648 4,743,275 0.6232 10.08%
1998-03-13 0 1.190 1.190 1.200 1.190 1.220 394,000 470,560 1.1943 0.584 0.584 0.589 0.584 0.599 802,771 0.5862 1.71%
1998-03-12 0 1.170 1.160 1.170 1.160 1.210 2,102,000 2,470,940 1.1755 0.574 0.569 0.574 0.569 0.594 4,282,802 0.5769 0.00%
1998-03-11 0 1.170 1.160 1.180 1.160 1.180 2,472,000 2,891,760 1.1698 0.574 0.569 0.579 0.569 0.579 5,036,673 0.5741 3.54%
1998-03-10 0 1.130 1.130 1.140 1.070 1.140 730,000 806,080 1.1042 0.555 0.555 0.560 0.525 0.560 1,487,367 0.5420 4.63%
1998-03-09 0 1.080 1.080 1.100 1.070 1.080 86,000 95,420 1.1095 0.530 0.530 0.540 0.525 0.530 175,224 0.5446 0.00%
1998-03-06 0 1.080 1.080 1.110 1.080 1.120 512,000 565,440 1.1044 0.530 0.530 0.545 0.530 0.550 1,043,194 0.5420 -4.42%
1998-03-05 0 1.130 1.130 1.160 1.120 1.160 2,094,000 2,362,020 1.1280 0.555 0.555 0.569 0.550 0.569 4,266,502 0.5536 -3.42%
1998-03-04 0 1.170 1.150 1.180 1.120 1.170 1,576,000 1,796,100 1.1397 0.574 0.564 0.579 0.550 0.574 3,211,083 0.5593 0.86%
1998-03-03 0 1.160 1.160 1.170 1.080 1.150 2,520,000 2,822,720 1.1201 0.569 0.569 0.574 0.530 0.564 5,134,473 0.5498 5.45%
1998-03-02 0 1.100 1.090 1.120 1.090 1.200 1,654,000 1,906,880 1.1529 0.540 0.535 0.550 0.535 0.589 3,370,007 0.5658 -1.79%
1998-02-27 0 1.120 1.110 1.120 1.070 1.180 2,090,000 2,324,200 1.1121 0.550 0.545 0.550 0.525 0.579 4,258,353 0.5458 4.67%
1998-02-26 0 1.070 1.010 1.070 1.050 1.080 520,000 555,160 1.0676 0.525 0.496 0.525 0.515 0.530 1,059,494 0.5240 0.00%
1998-02-25 0 1.070 - 1.070 1.060 1.110 1,354,000 1,465,920 1.0827 0.525 - 0.525 0.520 0.545 2,758,760 0.5314 0.00%
1998-02-24 0 1.070 1.050 1.090 0.990 1.080 926,000 967,040 1.0443 0.525 0.515 0.535 0.486 0.530 1,886,715 0.5126 8.08%
1998-02-23 0 0.990 0.970 0.990 0.990 1.010 378,000 377,220 0.9979 0.486 0.476 0.486 0.486 0.496 770,171 0.4898 2.06%
1998-02-20 0 0.970 0.970 0.980 0.970 0.990 2,010,000 1,956,360 0.9733 0.476 0.476 0.481 0.476 0.486 4,095,353 0.4777 -2.02%
1998-02-19 0 0.990 - 0.990 0.990 1.020 1,072,000 1,070,040 0.9982 0.486 - 0.486 0.486 0.501 2,184,188 0.4899 1.02%
1998-02-18 0 0.980 0.970 - 0.940 0.980 320,000 309,900 0.9684 0.481 0.476 - 0.461 0.481 651,997 0.4753 4.26%
1998-02-17 0 0.940 0.940 0.960 0.900 0.950 1,040,000 967,740 0.9305 0.461 0.461 0.471 0.442 0.466 2,118,989 0.4567 4.44%
1998-02-16 0 0.900 0.900 0.950 0.890 0.900 1,086,000 976,940 0.8996 0.442 0.442 0.466 0.437 0.442 2,212,713 0.4415 -7.22%
1998-02-13 0 0.970 0.970 0.980 0.950 1.020 1,370,000 1,316,600 0.9610 0.476 0.476 0.481 0.466 0.501 2,791,360 0.4717 -5.83%
1998-02-12 0 1.030 0.980 1.030 1.030 1.040 340,000 350,500 1.0309 0.506 0.481 0.506 0.506 0.510 692,746 0.5060 -0.96%
1998-02-11 0 1.040 1.040 1.070 1.040 1.100 790,000 842,960 1.0670 0.510 0.510 0.525 0.510 0.540 1,609,616 0.5237 0.00%
1998-02-10 0 1.040 1.030 1.040 1.000 1.080 1,850,000 1,935,960 1.0465 0.510 0.506 0.510 0.491 0.530 3,769,355 0.5136 -7.14%
1998-02-09 0 1.120 1.110 1.120 1.100 1.160 766,000 866,960 1.1318 0.550 0.545 0.550 0.540 0.569 1,560,717 0.5555 3.70%
1998-02-06 0 1.080 1.050 1.080 1.050 1.100 1,816,000 1,941,080 1.0689 0.530 0.515 0.530 0.515 0.540 3,700,080 0.5246 8.00%
1998-02-05 0 1.000 1.000 1.020 0.960 1.020 942,000 933,680 0.9912 0.491 0.491 0.501 0.471 0.501 1,919,315 0.4865 -0.99%
1998-02-04 0 1.010 1.010 1.020 1.000 1.040 1,804,000 1,813,400 1.0052 0.496 0.496 0.501 0.491 0.510 3,675,631 0.4934 10.99%
1998-02-03 0 0.910 0.900 0.950 0.820 0.950 2,460,000 2,101,520 0.8543 0.447 0.442 0.466 0.402 0.466 5,012,224 0.4193 10.98%
1998-02-02 0 0.820 0.820 0.830 0.700 0.820 1,732,000 1,355,740 0.7828 0.402 0.402 0.407 0.344 0.402 3,528,931 0.3842 18.84%
1998-01-27 0 0.690 0.670 0.700 0.690 0.690 70,000 48,300 0.6900 0.339 0.329 0.344 0.339 0.339 142,624 0.3387 -1.43%
1998-01-26 0 0.700 0.690 0.700 0.690 0.700 170,000 118,500 0.6971 0.344 0.339 0.344 0.339 0.344 346,373 0.3421 1.45%
1998-01-23 0 0.690 0.690 0.700 0.680 0.680 60,000 40,800 0.6800 0.339 0.339 0.344 0.334 0.334 122,249 0.3337 1.47%
1998-01-22 0 0.680 0.680 0.700 0.670 0.680 543,000 371,400 0.6840 0.334 0.334 0.344 0.329 0.334 1,106,357 0.3357 -2.86%
1998-01-21 0 0.700 0.700 0.710 0.680 0.700 2,390,000 1,651,500 0.6910 0.344 0.344 0.348 0.334 0.344 4,869,599 0.3391 1.45%
1998-01-20 0 0.690 0.690 0.700 0.660 0.700 1,564,000 1,085,360 0.6940 0.339 0.339 0.344 0.324 0.344 3,186,633 0.3406 1.47%
1998-01-19 0 0.680 0.670 0.690 0.660 0.690 534,000 360,080 0.6743 0.334 0.329 0.339 0.324 0.339 1,088,019 0.3310 1.49%
1998-01-16 0 0.670 - 0.680 0.660 0.700 350,000 236,660 0.6762 0.329 - 0.334 0.324 0.344 713,121 0.3319 -4.29%
1998-01-15 0 0.700 0.700 0.710 0.670 0.730 1,224,000 869,410 0.7103 0.344 0.344 0.348 0.329 0.358 2,493,887 0.3486 0.00%
1998-01-14 0 0.700 0.690 0.710 0.700 0.720 584,000 410,700 0.7033 0.344 0.339 0.348 0.344 0.353 1,189,894 0.3452 -2.78%
1998-01-13 0 0.720 0.720 0.750 0.720 0.760 202,000 150,500 0.7450 0.353 0.353 0.368 0.353 0.373 411,573 0.3657 -4.00%
1998-01-12 0 0.750 - 0.770 0.730 0.750 244,000 182,000 0.7459 0.368 - 0.378 0.358 0.368 497,147 0.3661 -5.06%
1998-01-09 0 0.790 0.760 0.810 0.790 0.830 204,000 166,160 0.8145 0.388 0.373 0.398 0.388 0.407 415,648 0.3998 -4.82%
1998-01-08 0 0.830 0.830 0.840 0.760 0.830 1,792,000 1,436,320 0.8015 0.407 0.407 0.412 0.373 0.407 3,651,181 0.3934 5.06%
1998-01-07 0 0.790 0.790 0.810 0.770 0.810 2,070,000 1,625,500 0.7853 0.388 0.388 0.398 0.378 0.398 4,217,603 0.3854 -5.95%
1998-01-06 0 0.840 0.800 0.840 0.810 0.980 2,002,000 1,741,540 0.8699 0.412 0.393 0.412 0.398 0.481 4,079,053 0.4269 -16.00%
1998-01-05 0 1.000 0.980 1.000 1.000 1.020 226,000 227,400 1.0062 0.491 0.481 0.491 0.491 0.501 460,473 0.4938 -3.85%
1998-01-02 0 1.040 1.000 - - - 0 0 - 0.510 0.491 - - - 0 - 0.00%
1997-12-31 0 1.040 1.030 1.050 1.040 1.100 312,000 330,020 1.0578 0.510 0.506 0.515 0.510 0.540 635,697 0.5191 -1.89%
1997-12-30 0 1.060 1.040 1.070 1.040 1.060 960,000 1,015,100 1.0574 0.520 0.510 0.525 0.510 0.520 1,955,990 0.5190 1.92%
1997-12-29 0 1.040 1.030 1.050 1.040 1.070 250,000 262,400 1.0496 0.510 0.506 0.515 0.510 0.525 509,372 0.5151 -0.95%
1997-12-24 0 1.050 1.030 1.050 1.040 1.070 1,290,000 1,327,800 1.0293 0.515 0.506 0.515 0.510 0.525 2,628,361 0.5052 -1.87%
1997-12-23 0 1.070 1.060 1.080 1.050 1.070 212,000 223,600 1.0547 0.525 0.520 0.530 0.515 0.525 431,948 0.5177 7.00%
1997-12-22 0 1.000 1.000 1.030 1.000 1.060 990,000 1,022,640 1.0330 0.491 0.491 0.506 0.491 0.520 2,017,114 0.5070 -7.41%
1997-12-19 0 1.080 1.080 1.100 1.050 1.100 1,750,000 1,873,560 1.0706 0.530 0.530 0.540 0.515 0.540 3,565,606 0.5255 -1.82%
1997-12-18 0 1.100 1.100 1.110 1.060 1.110 5,988,000 6,470,520 1.0806 0.540 0.540 0.545 0.520 0.545 12,200,486 0.5303 3.77%
1997-12-17 0 1.060 1.060 1.090 1.040 1.180 4,707,000 5,102,680 1.0841 0.520 0.520 0.535 0.510 0.579 9,590,462 0.5321 -11.67%
1997-12-16 0 1.200 1.200 1.220 1.200 1.210 528,000 634,600 1.2019 0.589 0.589 0.599 0.589 0.594 1,075,794 0.5899 -0.83%
1997-12-15 0 1.210 1.210 1.220 1.200 1.210 350,000 421,500 1.2043 0.594 0.594 0.599 0.589 0.594 713,121 0.5911 -3.20%
1997-12-12 0 1.250 1.230 1.250 1.200 1.250 190,000 232,000 1.2211 0.614 0.604 0.614 0.589 0.614 387,123 0.5993 5.04%
1997-12-11 0 1.190 1.160 1.190 1.190 1.240 1,290,000 1,562,860 1.2115 0.584 0.569 0.584 0.584 0.609 2,628,361 0.5946 -4.03%
1997-12-10 0 1.240 1.180 1.270 1.240 1.330 610,000 785,240 1.2873 0.609 0.579 0.623 0.609 0.653 1,242,868 0.6318 0.00%
1997-12-09 0 1.240 1.240 1.270 1.220 1.240 490,000 606,800 1.2384 0.609 0.609 0.623 0.599 0.609 998,370 0.6078 0.00%
1997-12-08 0 1.240 1.210 1.270 1.240 1.250 260,000 322,900 1.2419 0.609 0.594 0.623 0.609 0.614 529,747 0.6095 -3.12%
1997-12-05 0 1.280 1.270 1.280 1.240 1.290 378,000 477,420 1.2630 0.628 0.623 0.628 0.609 0.633 770,171 0.6199 -0.78%
1997-12-04 0 1.290 1.270 1.300 1.250 1.290 472,000 590,280 1.2506 0.633 0.623 0.638 0.614 0.633 961,695 0.6138 4.88%
1997-12-03 0 1.230 1.230 1.280 1.230 1.320 740,000 939,900 1.2701 0.604 0.604 0.628 0.604 0.648 1,507,742 0.6234 -4.65%
1997-12-02 0 1.290 1.270 1.290 1.190 1.300 1,102,000 1,343,860 1.2195 0.633 0.623 0.633 0.584 0.638 2,245,313 0.5985 10.26%
1997-12-01 0 1.170 1.170 1.180 1.110 1.170 1,664,000 1,898,800 1.1411 0.574 0.574 0.579 0.545 0.574 3,390,382 0.5601 4.46%
1997-11-28 0 1.120 1.100 - 1.080 1.120 360,000 397,000 1.1028 0.550 0.540 - 0.530 0.550 733,496 0.5412 -1.75%
1997-11-27 0 1.140 1.110 1.140 1.100 1.160 1,270,000 1,432,920 1.1283 0.560 0.545 0.560 0.540 0.569 2,587,611 0.5538 -1.72%
1997-11-26 0 1.160 1.150 1.180 1.150 1.260 2,720,000 3,293,760 1.2109 0.569 0.564 0.579 0.564 0.618 5,541,971 0.5943 -5.69%
1997-11-25 0 1.230 1.230 1.240 1.220 1.300 1,112,000 1,386,260 1.2466 0.604 0.604 0.609 0.599 0.638 2,265,688 0.6118 -5.38%
1997-11-24 0 1.300 1.300 1.350 1.300 1.360 572,000 751,180 1.3133 0.638 0.638 0.663 0.638 0.667 1,165,444 0.6445 -3.70%
1997-11-21 0 1.350 1.310 1.350 1.340 1.390 316,000 426,660 1.3502 0.663 0.643 0.663 0.658 0.682 643,847 0.6627 -1.46%
1997-11-20 0 1.370 1.350 1.370 1.350 1.420 943,000 1,297,380 1.3758 0.672 0.663 0.672 0.663 0.697 1,921,352 0.6752 -1.44%
1997-11-19 0 1.390 1.380 1.390 1.380 1.410 364,000 507,960 1.3955 0.682 0.677 0.682 0.677 0.692 741,646 0.6849 -4.14%
1997-11-18 0 1.450 1.430 1.450 1.420 1.490 688,000 1,006,200 1.4625 0.712 0.702 0.712 0.697 0.731 1,401,793 0.7178 -3.33%
1997-11-17 0 1.500 1.490 1.510 1.470 1.510 1,270,000 1,895,820 1.4928 0.736 0.731 0.741 0.721 0.741 2,587,611 0.7327 2.74%
1997-11-14 0 1.460 1.430 1.460 1.390 1.460 1,276,000 1,813,320 1.4211 0.717 0.702 0.717 0.682 0.717 2,599,836 0.6975 8.96%
1997-11-13 0 1.340 1.340 1.380 1.280 1.400 3,708,000 4,956,700 1.3368 0.658 0.658 0.677 0.628 0.687 7,555,010 0.6561 -1.47%
1997-11-12 0 1.360 1.350 1.390 1.330 1.400 1,656,000 2,256,620 1.3627 0.667 0.663 0.682 0.653 0.687 3,374,082 0.6688 -2.86%
1997-11-11 0 1.400 1.400 1.440 1.400 1.490 2,648,000 3,855,440 1.4560 0.687 0.687 0.707 0.687 0.731 5,395,271 0.7146 -2.78%
1997-11-10 0 1.440 1.440 1.450 1.430 1.500 1,192,000 1,733,140 1.4540 0.707 0.707 0.712 0.702 0.736 2,428,687 0.7136 -4.00%
1997-11-07 0 1.500 1.480 1.510 1.420 1.520 5,864,000 8,656,520 1.4762 0.736 0.726 0.741 0.697 0.746 11,947,837 0.7245 1.35%
1997-11-06 0 1.480 1.470 1.480 1.450 1.570 6,414,000 9,624,940 1.5006 0.726 0.721 0.726 0.712 0.771 13,068,456 0.7365 -2.63%
1997-11-05 0 1.520 1.520 1.530 1.500 1.570 6,486,000 9,925,120 1.5302 0.746 0.746 0.751 0.736 0.771 13,215,155 0.7510 0.00%
1997-11-04 0 1.520 1.530 1.540 1.500 1.750 16,632,000 26,971,280 1.6216 0.746 0.751 0.756 0.736 0.859 33,887,521 0.7959 -7.88%
1997-11-03 0 1.650 1.640 1.650 1.560 1.740 35,458,000 58,772,100 1.6575 0.810 0.805 0.810 0.766 0.854 72,245,293 0.8135 9.27%
1997-10-31 0 1.510 1.460 1.510 1.300 1.540 42,434,000 61,619,850 1.4521 0.741 0.717 0.741 0.638 0.756 86,458,818 0.7127 12.69%
1997-10-30 0 1.340 1.340 1.350 1.250 1.680 25,434,000 33,450,340 1.3152 0.658 0.658 0.663 0.614 0.825 51,821,501 0.6455

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