CSSC Offshore & Marine Engineering (Group) Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00317  1993-08-06    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-07 0 12.71 12.70 12.72 12.40 13.15 2,860,800 36,253,580 12.673 12.71 12.70 12.72 12.40 13.15 2,860,800 12.673 -0.55%
2026-07-06 0 12.78 12.73 12.79 12.70 13.16 2,182,000 28,211,120 12.929 12.78 12.73 12.79 12.70 13.16 2,182,000 12.929 0.63%
2026-07-03 0 12.70 12.69 12.75 12.18 12.97 3,896,000 49,394,580 12.678 12.70 12.69 12.75 12.18 12.97 3,896,000 12.678 4.27%
2026-07-02 0 12.18 12.06 12.18 11.90 12.54 4,348,016 53,072,872 12.206 12.18 12.06 12.18 11.90 12.54 4,348,016 12.206 1.92%
2026-06-30 0 11.95 11.95 12.00 11.61 12.21 3,396,000 40,571,360 11.947 11.95 11.95 12.00 11.61 12.21 3,396,000 11.947 -1.08%
2026-06-29 0 12.08 12.08 12.10 11.85 12.21 3,944,000 47,603,340 12.070 12.08 12.08 12.10 11.85 12.21 3,944,000 12.070 1.51%
2026-06-26 0 11.90 11.80 11.90 11.54 12.10 5,102,000 60,069,360 11.774 11.90 11.80 11.90 11.54 12.10 5,102,000 11.774 -3.02%
2026-06-25 0 12.27 12.27 12.28 12.16 13.00 3,886,000 48,368,160 12.447 12.27 12.27 12.28 12.16 13.00 3,886,000 12.447 -4.81%
2026-06-24 0 12.89 12.89 12.94 12.72 13.04 1,402,000 18,010,640 12.846 12.89 12.89 12.94 12.72 13.04 1,402,000 12.846 -0.85%
2026-06-23 0 13.00 12.99 13.00 12.80 13.14 4,862,600 63,190,876 12.995 13.00 12.99 13.00 12.80 13.14 4,862,600 12.995 0.39%
2026-06-22 0 12.95 12.95 13.00 12.40 13.08 4,470,000 56,719,600 12.689 12.95 12.95 13.00 12.40 13.08 4,470,000 12.689 -0.61%
2026-06-18 0 13.03 13.03 13.07 12.91 13.74 2,814,100 37,233,380 13.231 13.03 13.03 13.07 12.91 13.74 2,814,100 13.231 -5.31%
2026-06-17 0 13.76 13.76 13.81 13.66 14.16 1,538,000 21,336,680 13.873 13.76 13.76 13.81 13.66 14.16 1,538,000 13.873 0.58%
2026-06-16 0 13.68 13.68 13.73 13.60 14.10 1,246,000 17,154,780 13.768 13.68 13.68 13.73 13.60 14.10 1,246,000 13.768 -1.94%
2026-06-15 0 13.95 13.95 13.97 13.50 14.26 2,472,000 34,508,020 13.960 13.95 13.95 13.97 13.50 14.26 2,472,000 13.960 4.49%
2026-06-12 0 13.35 13.35 13.38 13.11 13.59 1,994,800 26,733,236 13.401 13.35 13.35 13.38 13.11 13.59 1,994,800 13.401 2.61%
2026-06-11 0 13.01 12.98 13.01 12.66 13.22 2,734,700 35,188,960 12.868 13.01 12.98 13.01 12.66 13.22 2,734,700 12.868 -1.51%
2026-06-10 0 13.21 13.17 13.28 12.90 13.55 2,542,000 33,533,940 13.192 13.21 13.17 13.28 12.90 13.55 2,542,000 13.192 -1.20%
2026-06-09 0 13.37 13.36 13.40 13.21 13.61 3,386,000 45,138,660 13.331 13.37 13.36 13.40 13.21 13.61 3,386,000 13.331 -1.26%
2026-06-08 0 13.54 13.54 13.55 13.45 13.91 2,317,800 31,624,358 13.644 13.54 13.54 13.55 13.45 13.91 2,317,800 13.644 -3.29%
2026-06-05 0 14.00 13.93 14.01 13.82 14.03 1,604,007 22,361,957 13.941 14.00 13.93 14.01 13.82 14.03 1,604,007 13.941 -0.43%
2026-06-04 0 14.06 14.06 14.09 13.81 14.40 1,686,135 23,836,870 14.137 14.06 14.06 14.09 13.81 14.40 1,686,135 14.137 0.14%
2026-06-03 0 14.04 14.04 14.08 14.00 14.31 2,042,000 28,796,600 14.102 14.04 14.04 14.08 14.00 14.31 2,042,000 14.102 -1.96%
2026-06-02 0 14.32 14.32 14.36 13.98 14.39 1,404,600 19,914,118 14.178 14.32 14.32 14.36 13.98 14.39 1,404,600 14.178 0.56%
2026-06-01 0 14.24 14.22 14.30 14.05 14.45 1,338,100 19,016,234 14.211 14.24 14.22 14.30 14.05 14.45 1,338,100 14.211 -0.70%
2026-05-29 0 14.34 14.34 14.35 14.20 14.44 1,202,000 17,234,400 14.338 14.34 14.34 14.35 14.20 14.44 1,202,000 14.338 -0.04%
2026-05-28 0 14.50 14.49 14.50 14.15 14.68 2,436,800 35,208,988 14.449 14.35 14.34 14.35 14.00 14.52 2,463,087 14.295 -0.55%
2026-05-27 0 14.58 14.56 14.58 14.54 15.36 1,912,000 28,297,400 14.800 14.42 14.40 14.42 14.38 15.20 1,932,625 14.642 -0.95%
2026-05-26 0 14.72 14.71 14.72 14.40 15.09 4,496,000 65,493,820 14.567 14.56 14.55 14.56 14.25 14.93 4,544,500 14.412 -2.65%
2026-05-22 0 15.12 15.12 15.15 14.91 15.20 1,923,006 28,958,569 15.059 14.96 14.96 14.99 14.75 15.04 1,943,750 14.898 0.47%
2026-05-21 0 15.05 15.03 15.05 14.90 15.54 2,915,193 44,324,967 15.205 14.89 14.87 14.89 14.74 15.37 2,946,640 15.043 0.60%
2026-05-20 0 14.96 14.96 14.99 14.69 15.14 1,168,000 17,452,900 14.943 14.80 14.80 14.83 14.53 14.98 1,180,600 14.783 0.13%
2026-05-19 0 14.94 14.89 14.94 14.60 15.14 2,622,000 38,801,220 14.798 14.78 14.73 14.78 14.44 14.98 2,650,284 14.640 -1.13%
2026-05-18 0 15.11 15.11 15.14 14.83 15.47 2,250,200 33,902,625 15.066 14.95 14.95 14.98 14.67 15.30 2,274,474 14.906 -2.39%
2026-05-15 0 15.48 15.47 15.49 15.13 15.77 2,432,000 37,595,980 15.459 15.31 15.30 15.32 14.97 15.60 2,458,235 15.294 -0.77%
2026-05-14 0 15.60 15.60 15.64 15.55 16.62 3,812,000 60,570,280 15.889 15.43 15.43 15.47 15.38 16.44 3,853,121 15.720 -5.85%
2026-05-13 0 16.57 16.56 16.57 15.50 16.57 3,785,840 61,554,888 16.259 16.39 16.38 16.39 15.33 16.39 3,826,679 16.086 5.68%
2026-05-12 0 15.68 15.67 15.68 15.60 16.39 2,619,028 41,540,580 15.861 15.51 15.50 15.51 15.43 16.22 2,647,280 15.692 -2.61%
2026-05-11 0 16.10 16.08 16.10 15.40 16.62 5,493,600 89,468,740 16.286 15.93 15.91 15.93 15.24 16.44 5,552,861 16.112 3.14%
2026-05-08 0 15.61 15.61 15.64 15.43 16.08 2,416,006 37,955,895 15.710 15.44 15.44 15.47 15.27 15.91 2,442,068 15.543 -0.76%
2026-05-07 0 15.73 15.73 15.76 15.67 16.15 3,510,160 55,539,998 15.823 15.56 15.56 15.59 15.50 15.98 3,548,025 15.654 -1.56%
2026-05-06 0 15.98 15.95 15.99 15.61 16.41 4,682,100 74,885,670 15.994 15.81 15.78 15.82 15.44 16.23 4,732,607 15.823 -0.13%
2026-05-05 0 16.00 15.95 16.18 15.88 16.29 1,168,000 18,714,775 16.023 15.83 15.78 16.01 15.71 16.12 1,180,600 15.852 -1.78%
2026-05-04 0 16.29 16.20 16.32 16.06 16.47 734,700 11,902,837 16.201 16.12 16.03 16.15 15.89 16.29 742,625 16.028 -1.03%
2026-04-30 0 16.46 16.46 16.50 16.35 16.81 5,682,567 94,257,750 16.587 16.28 16.28 16.32 16.18 16.63 5,743,867 16.410 0.49%
2026-04-29 0 16.38 16.38 16.40 15.91 16.41 3,706,600 60,239,620 16.252 16.21 16.21 16.22 15.74 16.23 3,746,584 16.079 1.11%
2026-04-28 0 16.20 16.20 16.24 15.39 16.55 8,712,020 141,425,107 16.233 16.03 16.03 16.07 15.23 16.37 8,805,999 16.060 4.99%
2026-04-27 0 15.43 15.43 15.44 15.26 15.99 2,466,000 38,137,240 15.465 15.27 15.27 15.28 15.10 15.82 2,492,601 15.300 -2.96%
2026-04-24 0 15.90 15.88 15.90 15.58 16.30 3,236,106 51,081,263 15.785 15.73 15.71 15.73 15.41 16.13 3,271,015 15.616 -1.43%
2026-04-23 0 16.13 16.10 16.13 15.16 16.28 6,864,400 109,069,624 15.889 15.96 15.93 15.96 15.00 16.11 6,938,448 15.720 4.27%
2026-04-22 0 15.47 15.47 15.49 15.10 15.59 1,799,000 27,667,510 15.379 15.30 15.30 15.32 14.94 15.42 1,818,406 15.215 -0.06%
2026-04-21 0 15.48 15.48 15.49 15.22 15.68 3,876,200 59,815,292 15.431 15.31 15.31 15.32 15.06 15.51 3,918,014 15.267 0.72%
2026-04-20 0 15.37 15.35 15.37 14.70 15.44 5,035,600 76,414,056 15.175 15.21 15.19 15.21 14.54 15.28 5,089,921 15.013 3.99%
2026-04-17 0 14.78 14.76 14.79 14.33 14.79 2,223,000 32,453,410 14.599 14.62 14.60 14.63 14.18 14.63 2,246,980 14.443 2.50%
2026-04-16 0 14.42 14.42 14.45 14.20 14.59 3,540,000 50,719,180 14.327 14.27 14.27 14.30 14.05 14.43 3,578,187 14.175 0.70%
2026-04-15 0 14.32 14.32 14.34 14.23 14.62 2,394,900 34,587,812 14.442 14.17 14.17 14.19 14.08 14.46 2,420,735 14.288 -0.28%
2026-04-14 0 14.36 14.35 14.36 14.27 14.86 5,497,000 79,396,700 14.444 14.21 14.20 14.21 14.12 14.70 5,556,298 14.289 4.97%
2026-04-13 0 13.68 13.68 13.72 13.62 13.90 1,324,610 18,192,592 13.734 13.53 13.53 13.57 13.47 13.75 1,338,899 13.588 -1.37%
2026-04-10 0 13.87 13.87 13.90 13.75 14.11 1,946,000 27,129,740 13.941 13.72 13.72 13.75 13.60 13.96 1,966,992 13.793 0.95%
2026-04-09 0 13.74 13.74 13.75 13.32 13.79 2,887,200 39,352,044 13.630 13.59 13.59 13.60 13.18 13.64 2,918,345 13.484 1.93%
2026-04-08 0 13.48 13.48 13.51 13.10 13.59 3,650,564 48,988,843 13.420 13.34 13.34 13.37 12.96 13.44 3,689,944 13.276 4.74%
2026-04-02 0 12.87 12.87 12.88 12.60 12.99 2,168,600 27,774,698 12.808 12.73 12.73 12.74 12.47 12.85 2,191,993 12.671 0.39%
2026-04-01 0 12.82 12.82 12.84 12.64 12.93 3,398,366 43,499,319 12.800 12.68 12.68 12.70 12.51 12.79 3,435,025 12.663 2.56%
2026-03-31 0 12.50 12.49 12.50 12.44 12.95 3,448,000 43,618,780 12.650 12.37 12.36 12.37 12.31 12.81 3,485,195 12.515 -2.57%
2026-03-30 0 12.83 12.83 12.84 12.70 13.48 6,326,400 81,699,544 12.914 12.69 12.69 12.70 12.56 13.34 6,394,645 12.776 -5.38%
2026-03-27 0 13.56 13.56 13.59 13.50 13.75 3,878,000 52,882,980 13.637 13.42 13.42 13.44 13.36 13.60 3,919,833 13.491 -1.02%
2026-03-26 0 13.70 13.58 13.65 13.55 14.15 3,246,000 44,712,340 13.775 13.55 13.44 13.50 13.41 14.00 3,281,016 13.628 -3.25%
2026-03-25 0 14.16 14.16 14.17 14.04 14.46 3,658,000 51,965,660 14.206 14.01 14.01 14.02 13.89 14.31 3,697,460 14.054 1.00%
2026-03-24 0 14.02 14.01 14.02 13.82 14.07 5,142,600 71,850,144 13.972 13.87 13.86 13.87 13.67 13.92 5,198,075 13.822 1.45%
2026-03-23 0 13.82 13.82 13.85 13.77 14.49 7,188,585 100,429,693 13.971 13.67 13.67 13.70 13.62 14.34 7,266,130 13.822 -5.67%
2026-03-20 0 14.65 14.59 14.60 14.54 14.97 2,461,800 36,120,030 14.672 14.49 14.43 14.44 14.38 14.81 2,488,356 14.516 -0.48%
2026-03-19 0 14.72 14.70 14.73 14.69 15.22 5,132,000 76,689,220 14.943 14.56 14.54 14.57 14.53 15.06 5,187,360 14.784 -5.15%
2026-03-18 0 15.52 15.53 15.55 15.42 15.76 2,354,000 36,650,520 15.569 15.35 15.36 15.38 15.26 15.59 2,379,393 15.403 -1.27%
2026-03-17 0 15.72 15.72 15.78 15.53 16.16 2,073,100 32,957,474 15.898 15.55 15.55 15.61 15.36 15.99 2,095,463 15.728 -1.01%
2026-03-16 0 15.88 15.88 15.93 15.50 16.03 2,687,000 42,615,558 15.860 15.71 15.71 15.76 15.33 15.86 2,715,985 15.691 1.15%
2026-03-13 0 15.70 15.69 15.70 15.65 16.58 3,974,000 63,550,560 15.992 15.53 15.52 15.53 15.48 16.40 4,016,869 15.821 -4.96%
2026-03-12 0 16.52 16.52 16.56 16.33 17.07 2,408,500 39,852,790 16.547 16.34 16.34 16.38 16.16 16.89 2,434,481 16.370 -1.26%
2026-03-11 0 16.73 16.72 16.76 16.42 16.99 3,788,400 63,135,196 16.665 16.55 16.54 16.58 16.24 16.81 3,829,267 16.488 0.72%
2026-03-10 0 16.61 16.59 16.61 16.41 16.80 2,725,000 45,223,970 16.596 16.43 16.41 16.43 16.23 16.62 2,754,395 16.419 1.28%
2026-03-09 0 16.40 16.39 16.40 16.09 17.15 5,012,000 81,989,820 16.359 16.22 16.22 16.22 15.92 16.97 5,066,066 16.184 -4.37%
2026-03-06 0 17.15 17.15 17.18 16.29 17.45 4,557,200 77,634,102 17.035 16.97 16.97 17.00 16.12 17.26 4,606,360 16.854 2.14%
2026-03-05 0 16.79 16.79 16.80 16.66 17.39 5,558,000 94,340,360 16.974 16.61 16.61 16.62 16.48 17.20 5,617,956 16.793 -0.65%
2026-03-04 0 16.90 16.90 16.91 15.88 17.54 11,536,000 193,928,720 16.811 16.72 16.72 16.73 15.71 17.35 11,660,442 16.631 4.51%
2026-03-03 0 16.17 16.17 16.26 16.01 17.45 8,198,000 134,027,660 16.349 16.00 16.00 16.09 15.84 17.26 8,286,434 16.174 -4.15%
2026-03-02 0 16.87 16.86 16.87 16.55 18.00 10,102,000 173,267,050 17.152 16.69 16.68 16.69 16.37 17.81 10,210,973 16.969 -2.37%
2026-02-27 0 17.28 17.28 17.30 16.86 17.85 5,066,200 87,883,812 17.347 17.10 17.10 17.12 16.68 17.66 5,120,851 17.162 -1.26%
2026-02-26 0 17.50 17.43 17.50 17.18 17.70 4,376,600 76,548,006 17.490 17.31 17.24 17.31 17.00 17.51 4,423,812 17.304 1.86%
2026-02-25 0 17.18 17.18 17.23 17.09 17.90 6,565,700 114,730,105 17.474 17.00 17.00 17.05 16.91 17.71 6,636,526 17.288 0.59%
2026-02-24 0 17.08 17.08 17.10 15.95 17.49 11,750,200 199,006,296 16.936 16.90 16.90 16.92 15.78 17.30 11,876,953 16.756 5.37%
2026-02-23 0 16.21 16.21 16.22 15.72 16.21 867,500 13,892,696 16.015 16.04 16.04 16.05 15.55 16.04 876,858 15.844 1.44%
2026-02-20 0 15.98 15.80 15.98 15.28 16.08 581,000 9,102,930 15.668 15.81 15.63 15.81 15.12 15.91 587,267 15.500 0.63%
2026-02-16 0 15.88 15.88 16.00 15.55 16.05 228,000 3,590,240 15.747 15.71 15.71 15.83 15.38 15.88 230,460 15.579 -1.12%
2026-02-13 0 16.06 16.06 16.08 15.86 16.39 5,996,100 96,608,540 16.112 15.89 15.89 15.91 15.69 16.22 6,060,782 15.940 0.94%
2026-02-12 0 15.91 15.90 15.91 15.16 16.20 7,492,000 119,151,000 15.904 15.74 15.73 15.74 15.00 16.03 7,572,818 15.734 3.38%
2026-02-11 0 15.39 15.39 15.43 15.08 15.68 4,568,000 70,839,140 15.508 15.23 15.23 15.27 14.92 15.51 4,617,276 15.342 1.25%
2026-02-10 0 15.20 15.20 15.21 14.61 15.33 4,068,000 61,575,440 15.137 15.04 15.04 15.05 14.45 15.17 4,111,883 14.975 2.84%
2026-02-09 0 14.78 14.78 14.80 14.45 14.82 1,568,000 23,078,340 14.718 14.62 14.62 14.64 14.30 14.66 1,584,914 14.561 2.43%
2026-02-06 0 14.43 14.43 14.44 14.21 14.64 1,260,000 18,257,160 14.490 14.28 14.28 14.29 14.06 14.48 1,273,592 14.335 -1.70%
2026-02-05 0 14.68 14.68 14.75 14.57 15.10 2,243,900 33,219,667 14.804 14.52 14.52 14.59 14.41 14.94 2,268,106 14.646 -0.07%
2026-02-04 0 14.69 14.69 14.73 14.21 15.04 4,098,000 60,843,540 14.847 14.53 14.53 14.57 14.06 14.88 4,142,206 14.689 1.59%
2026-02-03 0 14.46 14.44 14.46 13.92 14.58 6,526,000 93,176,420 14.278 14.31 14.29 14.31 13.77 14.42 6,596,398 14.125 2.70%
2026-02-02 0 14.08 14.08 14.09 13.85 14.58 3,404,100 48,091,800 14.128 13.93 13.93 13.94 13.70 14.42 3,440,821 13.977 -2.49%
2026-01-30 0 14.44 14.43 14.47 14.08 14.75 2,628,000 37,809,220 14.387 14.29 14.28 14.32 13.93 14.59 2,656,349 14.234 -1.77%
2026-01-29 0 14.70 14.70 14.73 14.58 15.14 3,481,000 51,512,690 14.798 14.54 14.54 14.57 14.42 14.98 3,518,551 14.640 -2.84%
2026-01-28 0 15.13 15.11 15.13 14.90 15.27 2,197,200 33,165,480 15.094 14.97 14.95 14.97 14.74 15.11 2,220,902 14.933 1.14%
2026-01-27 0 14.96 14.96 15.05 14.82 15.18 1,448,200 21,675,642 14.967 14.80 14.80 14.89 14.66 15.02 1,463,822 14.808 -0.66%
2026-01-26 0 15.06 15.00 15.10 14.50 15.64 2,784,000 42,345,620 15.210 14.90 14.84 14.94 14.35 15.47 2,814,032 15.048 -2.84%
2026-01-23 0 15.50 15.50 15.51 15.22 15.59 3,340,600 51,468,682 15.407 15.33 15.33 15.34 15.06 15.42 3,376,636 15.243 0.32%
2026-01-22 0 15.45 15.45 15.47 14.96 16.06 10,556,000 163,922,420 15.529 15.29 15.29 15.30 14.80 15.89 10,669,871 15.363 3.83%
2026-01-21 0 14.88 14.86 14.88 14.71 15.10 1,821,400 27,248,908 14.960 14.72 14.70 14.72 14.55 14.94 1,841,048 14.801 -0.07%
2026-01-20 0 14.89 14.85 14.91 14.68 14.99 2,322,200 34,497,238 14.855 14.73 14.69 14.75 14.52 14.83 2,347,250 14.697 0.40%
2026-01-19 0 14.83 14.83 14.84 14.32 14.95 1,972,600 29,033,212 14.718 14.67 14.67 14.68 14.17 14.79 1,993,879 14.561 2.13%
2026-01-16 0 14.52 14.52 14.54 14.43 14.90 2,458,100 35,810,110 14.568 14.37 14.37 14.38 14.28 14.74 2,484,616 14.413 -1.43%
2026-01-15 0 14.73 14.73 14.80 14.66 15.00 4,242,000 62,752,200 14.793 14.57 14.57 14.64 14.50 14.84 4,287,760 14.635 -0.81%
2026-01-14 0 14.85 14.83 14.85 14.65 15.35 3,877,500 58,134,460 14.993 14.69 14.67 14.69 14.49 15.19 3,919,328 14.833 -1.53%
2026-01-13 0 15.08 15.08 15.10 15.02 15.44 4,531,506 68,690,914 15.159 14.92 14.92 14.94 14.86 15.28 4,580,389 14.997 -1.69%
2026-01-12 0 15.34 15.32 15.34 15.31 15.67 7,059,200 109,219,540 15.472 15.18 15.16 15.18 15.15 15.50 7,135,350 15.307 1.93%
2026-01-09 0 15.05 15.04 15.09 14.90 15.43 8,616,000 130,525,600 15.149 14.89 14.88 14.93 14.74 15.27 8,708,943 14.988 1.21%
2026-01-08 0 14.87 14.86 14.87 14.00 14.94 9,994,000 146,113,300 14.620 14.71 14.70 14.71 13.85 14.78 10,101,808 14.464 6.59%
2026-01-07 0 13.95 13.94 13.96 13.86 14.27 2,994,000 41,928,360 14.004 13.80 13.79 13.81 13.71 14.12 3,026,297 13.855 -2.45%
2026-01-06 0 14.30 14.28 14.30 13.81 14.35 6,068,000 85,491,200 14.089 14.15 14.13 14.15 13.66 14.20 6,133,457 13.939 3.40%
2026-01-05 0 13.83 13.81 13.83 13.24 14.18 9,672,000 133,425,800 13.795 13.68 13.66 13.68 13.10 14.03 9,776,335 13.648 5.01%
2026-01-02 0 13.17 13.15 13.17 12.88 13.18 374,000 4,882,900 13.056 13.03 13.01 13.03 12.74 13.04 378,034 12.917 0.84%
2025-12-31 0 13.06 13.01 13.06 12.97 13.24 2,772,000 36,162,660 13.046 12.92 12.87 12.92 12.83 13.10 2,801,902 12.906 -0.99%
2025-12-30 0 13.19 13.19 13.20 13.07 13.32 2,382,300 31,407,522 13.184 13.05 13.05 13.06 12.93 13.18 2,407,999 13.043 0.61%
2025-12-29 0 13.11 13.11 13.12 13.10 13.49 3,348,000 44,437,540 13.273 12.97 12.97 12.98 12.96 13.35 3,384,116 13.131 -1.35%
2025-12-24 0 13.29 13.29 13.31 13.05 13.32 1,449,096 19,201,132 13.250 13.15 13.15 13.17 12.91 13.18 1,464,728 13.109 1.45%
2025-12-23 0 13.10 13.10 13.11 13.03 13.38 3,880,100 51,220,873 13.201 12.96 12.96 12.97 12.89 13.24 3,921,956 13.060 -1.36%
2025-12-22 0 13.28 13.26 13.28 13.22 13.63 4,678,000 62,639,840 13.390 13.14 13.12 13.14 13.08 13.48 4,728,463 13.247 -1.34%
2025-12-19 0 13.46 13.46 13.47 13.15 13.48 2,320,119 31,029,905 13.374 13.32 13.32 13.33 13.01 13.34 2,345,147 13.232 2.59%
2025-12-18 0 13.12 13.10 13.14 13.00 13.23 1,386,000 18,161,540 13.104 12.98 12.96 13.00 12.86 13.09 1,400,951 12.964 0.54%
2025-12-17 0 13.05 13.04 13.05 13.05 13.45 5,306,000 69,641,550 13.125 12.91 12.90 12.91 12.91 13.31 5,363,237 12.985 -2.25%
2025-12-16 0 13.35 13.35 13.36 13.27 14.08 5,634,100 76,007,907 13.491 13.21 13.21 13.22 13.13 13.93 5,694,877 13.347 -5.18%
2025-12-15 0 14.08 14.03 14.10 14.00 14.30 2,404,000 33,845,860 14.079 13.93 13.88 13.95 13.85 14.15 2,429,933 13.929 -0.91%
2025-12-12 0 14.21 14.20 14.21 14.14 14.42 4,212,005 60,084,730 14.265 14.06 14.05 14.06 13.99 14.27 4,257,441 14.113 0.00%
2025-12-11 0 14.21 14.20 14.22 14.11 14.80 4,362,100 62,802,480 14.397 14.06 14.05 14.07 13.96 14.64 4,409,155 14.244 -3.86%
2025-12-10 0 14.78 14.78 14.79 14.70 15.10 2,544,000 37,797,520 14.858 14.62 14.62 14.63 14.54 14.94 2,571,443 14.699 -0.14%
2025-12-09 0 14.80 14.80 14.83 14.70 15.28 5,966,000 89,574,500 15.014 14.64 14.64 14.67 14.54 15.12 6,030,357 14.854 -0.80%
2025-12-08 0 14.92 14.90 14.92 14.88 15.26 3,527,200 52,989,152 15.023 14.76 14.74 14.76 14.72 15.10 3,565,249 14.863 0.47%
2025-12-05 0 14.85 14.85 14.88 14.62 15.23 6,422,105 96,458,687 15.020 14.69 14.69 14.72 14.46 15.07 6,491,382 14.859 0.54%
2025-12-04 0 14.77 14.77 14.83 14.73 15.34 4,266,000 63,332,920 14.846 14.61 14.61 14.67 14.57 15.18 4,312,019 14.688 -2.51%
2025-12-03 0 15.15 15.14 15.16 14.50 15.32 9,663,100 145,018,440 15.007 14.99 14.98 15.00 14.35 15.16 9,767,339 14.847 0.80%
2025-12-02 0 15.03 15.03 15.04 14.83 15.46 8,373,600 127,647,870 15.244 14.87 14.87 14.88 14.67 15.30 8,463,929 15.081 0.87%
2025-12-01 0 14.90 14.90 14.92 14.85 15.19 5,528,100 82,614,200 14.944 14.74 14.74 14.76 14.69 15.03 5,587,733 14.785 -1.32%
2025-11-28 0 15.10 15.10 15.12 15.03 15.48 6,936,000 105,498,340 15.210 14.94 14.94 14.96 14.87 15.31 7,010,821 15.048 -0.66%
2025-11-27 0 15.20 15.19 15.22 15.01 15.48 8,890,000 135,600,140 15.253 15.04 15.03 15.06 14.85 15.31 8,985,899 15.090 0.53%
2025-11-26 0 15.12 15.12 15.13 14.90 15.67 17,956,000 270,737,720 15.078 14.96 14.96 14.97 14.74 15.50 18,149,697 14.917 -4.73%
2025-11-25 0 15.87 15.87 15.88 15.59 16.60 32,944,000 528,313,750 16.037 15.70 15.70 15.71 15.42 16.42 33,299,377 15.866 -5.42%
2025-11-24 0 16.78 16.76 16.78 14.88 16.78 56,012,700 897,876,923 16.030 16.60 16.58 16.60 14.72 16.60 56,616,926 15.859 13.07%
2025-11-21 0 14.84 14.84 14.85 14.41 15.88 32,243,704 492,794,150 15.283 14.68 14.68 14.69 14.26 15.71 32,591,527 15.120 0.34%
2025-11-20 0 14.79 14.79 14.82 14.40 15.28 8,128,000 119,258,520 14.673 14.63 14.63 14.66 14.25 15.12 8,215,679 14.516 -2.50%
2025-11-19 0 15.17 15.17 15.18 13.82 15.30 24,356,800 363,549,546 14.926 15.01 15.01 15.02 13.67 15.14 24,619,544 14.767 9.14%
2025-11-18 0 13.90 13.90 13.93 13.80 14.55 4,930,100 68,866,270 13.969 13.75 13.75 13.78 13.65 14.39 4,983,282 13.819 -3.74%
2025-11-17 0 14.44 14.42 14.46 14.20 15.26 14,954,600 221,514,362 14.812 14.29 14.27 14.31 14.05 15.10 15,115,920 14.654 3.22%
2025-11-14 0 13.99 13.98 14.00 13.99 14.28 2,554,500 36,077,454 14.123 13.84 13.83 13.85 13.84 14.13 2,582,056 13.972 -1.82%
2025-11-13 0 14.25 14.25 14.28 14.14 14.42 2,826,500 40,177,035 14.214 14.10 14.10 14.13 13.99 14.27 2,856,990 14.063 -0.77%
2025-11-12 0 14.36 14.35 14.36 14.29 14.56 1,726,000 24,798,490 14.368 14.21 14.20 14.21 14.14 14.40 1,744,619 14.214 -0.62%
2025-11-11 0 14.45 14.44 14.45 14.41 14.58 1,514,000 21,922,940 14.480 14.30 14.29 14.30 14.26 14.42 1,530,332 14.326 -0.48%
2025-11-10 0 14.52 14.51 14.52 14.36 14.84 5,370,200 77,872,920 14.501 14.37 14.36 14.37 14.21 14.68 5,428,130 14.346 -2.88%
2025-11-07 0 14.95 14.94 14.95 14.64 15.50 6,210,097 94,695,977 15.249 14.79 14.78 14.79 14.48 15.33 6,277,087 15.086 0.95%
2025-11-06 0 14.81 14.79 14.81 14.42 14.83 4,086,000 59,791,100 14.633 14.65 14.63 14.65 14.27 14.67 4,130,077 14.477 0.82%
2025-11-05 0 14.69 14.67 14.69 14.37 14.92 3,766,200 55,054,110 14.618 14.53 14.51 14.53 14.22 14.76 3,806,827 14.462 0.00%
2025-11-04 0 14.69 14.67 14.69 14.49 15.12 3,424,100 50,439,429 14.731 14.53 14.51 14.53 14.34 14.96 3,461,037 14.574 -2.20%
2025-11-03 0 15.02 15.00 15.02 14.80 15.16 3,248,000 48,688,640 14.990 14.86 14.84 14.86 14.64 15.00 3,283,037 14.830 0.81%
2025-10-31 0 14.90 14.90 14.92 14.90 15.70 5,196,000 78,384,220 15.085 14.74 14.74 14.76 14.74 15.53 5,252,051 14.924 -5.40%
2025-10-30 0 15.75 15.73 15.75 15.40 15.78 4,503,300 70,352,690 15.622 15.58 15.56 15.58 15.24 15.61 4,551,878 15.456 2.41%
2025-10-28 0 15.38 15.37 15.38 15.24 15.84 5,922,000 92,470,660 15.615 15.22 15.21 15.22 15.08 15.67 5,985,882 15.448 0.13%
2025-10-27 0 15.36 15.36 15.39 15.15 15.66 6,138,600 94,878,102 15.456 15.20 15.20 15.23 14.99 15.49 6,204,819 15.291 3.23%
2025-10-24 0 14.88 14.87 14.88 14.56 14.90 2,564,000 37,839,160 14.758 14.72 14.71 14.72 14.40 14.74 2,591,659 14.600 2.55%
2025-10-23 0 14.51 14.51 14.54 14.28 14.80 2,736,540 39,417,465 14.404 14.36 14.36 14.38 14.13 14.64 2,766,060 14.250 -1.29%
2025-10-22 0 14.70 14.70 14.74 14.48 14.95 1,078,000 15,833,640 14.688 14.54 14.54 14.58 14.33 14.79 1,089,629 14.531 -0.61%
2025-10-21 0 14.79 14.80 14.83 14.39 14.90 5,513,800 81,003,738 14.691 14.63 14.64 14.67 14.24 14.74 5,573,279 14.534 3.35%
2025-10-20 0 14.31 14.30 14.34 14.12 14.77 4,190,000 59,891,044 14.294 14.16 14.15 14.19 13.97 14.61 4,235,199 14.141 -1.51%
2025-10-17 0 14.53 14.48 14.53 14.41 15.23 4,240,000 62,322,660 14.699 14.37 14.33 14.37 14.26 15.07 4,285,738 14.542 -4.53%
2025-10-16 0 15.22 15.20 15.24 15.04 15.57 2,891,100 44,204,534 15.290 15.06 15.04 15.08 14.88 15.40 2,922,287 15.127 -0.72%
2025-10-15 0 15.33 15.31 15.33 15.08 15.56 3,477,400 53,001,303 15.242 15.17 15.15 15.17 14.92 15.39 3,514,912 15.079 0.66%
2025-10-14 0 15.23 15.23 15.28 15.05 15.93 8,218,800 127,213,460 15.478 15.07 15.07 15.12 14.89 15.76 8,307,459 15.313 1.26%
2025-10-13 0 15.04 15.03 15.04 14.48 15.46 4,618,622 69,682,948 15.087 14.88 14.87 14.88 14.33 15.30 4,668,444 14.926 -0.79%
2025-10-10 0 15.16 15.16 15.19 15.05 15.50 2,593,000 39,522,600 15.242 15.00 15.00 15.03 14.89 15.33 2,620,971 15.079 -1.04%
2025-10-09 0 15.32 15.32 15.35 15.22 15.77 3,882,000 59,983,740 15.452 15.16 15.16 15.19 15.06 15.60 3,923,876 15.287 -0.45%
2025-10-08 0 15.39 15.39 15.49 15.20 15.40 592,000 9,045,400 15.279 15.23 15.23 15.32 15.04 15.24 598,386 15.116 -0.19%
2025-10-06 0 15.42 15.41 15.44 15.38 15.68 294,200 4,549,588 15.464 15.26 15.25 15.28 15.22 15.51 297,374 15.299 -1.03%
2025-10-03 0 15.58 15.56 15.58 15.34 15.72 654,000 10,144,940 15.512 15.41 15.39 15.41 15.18 15.55 661,055 15.347 -1.45%
2025-10-02 0 15.81 15.85 15.90 15.68 16.23 945,900 14,922,453 15.776 15.64 15.68 15.73 15.51 16.06 956,104 15.608 -1.98%
2025-09-30 0 16.13 16.13 16.14 15.48 16.42 8,777,000 140,316,400 15.987 15.96 15.96 15.97 15.31 16.24 8,871,680 15.816 2.74%
2025-09-29 0 15.70 15.70 15.71 15.04 15.75 5,768,878 89,493,555 15.513 15.53 15.53 15.54 14.88 15.58 5,831,109 15.348 3.56%
2025-09-26 0 15.16 15.15 15.16 14.75 15.73 7,441,400 114,211,059 15.348 15.00 14.99 15.00 14.59 15.56 7,521,673 15.184 2.78%
2025-09-25 0 14.75 14.77 14.80 14.72 15.07 1,592,000 23,697,300 14.885 14.59 14.61 14.64 14.56 14.91 1,609,173 14.726 -1.54%
2025-09-24 0 14.98 14.96 14.98 14.50 15.03 3,208,400 47,193,188 14.709 14.82 14.80 14.82 14.35 14.87 3,243,010 14.552 1.90%
2025-09-23 0 14.70 14.68 14.70 14.59 15.20 3,507,000 51,902,100 14.800 14.54 14.52 14.54 14.43 15.04 3,544,831 14.642 -1.08%
2025-09-22 0 14.86 14.83 14.88 14.55 15.14 4,186,000 62,167,158 14.851 14.70 14.67 14.72 14.39 14.98 4,231,156 14.693 -2.81%
2025-09-19 0 15.29 15.28 15.29 15.18 15.59 5,332,400 82,200,446 15.415 15.13 15.12 15.13 15.02 15.42 5,389,922 15.251 1.39%
2025-09-18 0 15.08 15.04 15.08 14.77 15.42 4,283,820 64,638,388 15.089 14.92 14.88 14.92 14.61 15.26 4,330,031 14.928 -0.61%
2025-09-17 0 15.26 15.25 15.26 15.00 15.48 4,734,000 72,262,573 15.265 15.01 15.00 15.01 14.75 15.23 4,812,728 15.015 0.33%
2025-09-16 0 15.21 15.21 15.26 15.21 16.00 7,602,000 118,365,540 15.570 14.96 14.96 15.01 14.96 15.74 7,728,424 15.316 -3.67%
2025-09-15 0 15.79 15.78 15.79 15.40 15.96 5,598,000 87,869,530 15.697 15.53 15.52 15.53 15.15 15.70 5,691,097 15.440 1.35%
2025-09-12 0 15.58 15.56 15.58 15.03 15.86 10,813,200 168,925,742 15.622 15.33 15.31 15.33 14.78 15.60 10,993,027 15.367 4.49%
2025-09-11 0 14.91 14.90 14.92 14.16 14.98 4,757,920 69,901,200 14.692 14.67 14.66 14.68 13.93 14.73 4,837,046 14.451 4.78%
2025-09-10 0 14.23 14.21 14.23 14.08 14.48 3,340,600 47,743,666 14.292 14.00 13.98 14.00 13.85 14.24 3,396,155 14.058 0.21%
2025-09-09 0 14.20 14.14 14.20 14.00 14.38 4,048,800 57,588,928 14.224 13.97 13.91 13.97 13.77 14.14 4,116,133 13.991 1.36%
2025-09-08 0 14.01 14.01 14.02 13.69 14.43 8,780,000 121,976,505 13.893 13.78 13.78 13.79 13.47 14.19 8,926,014 13.665 -2.03%
2025-09-05 0 14.30 14.30 14.34 14.20 14.52 3,768,000 54,312,840 14.414 14.07 14.07 14.11 13.97 14.28 3,830,663 14.178 0.70%
2025-09-04 0 14.20 14.20 14.22 14.09 14.90 7,450,000 107,071,060 14.372 13.97 13.97 13.99 13.86 14.66 7,573,896 14.137 -3.34%
2025-09-03 0 14.69 14.68 14.69 14.58 16.44 15,880,039 241,038,235 15.179 14.45 14.44 14.45 14.34 16.17 16,144,129 14.930 -8.81%
2025-09-02 0 16.11 16.11 16.12 15.94 16.65 5,144,000 82,965,500 16.129 15.85 15.85 15.86 15.68 16.38 5,229,546 15.865 -2.66%
2025-09-01 0 16.55 16.53 16.55 16.05 16.97 8,730,000 142,844,080 16.362 16.28 16.26 16.28 15.79 16.69 8,875,183 16.095 0.18%
2025-08-29 0 16.52 16.51 16.52 15.95 16.52 7,390,200 120,325,682 16.282 16.25 16.24 16.25 15.69 16.25 7,513,102 16.015 2.55%
2025-08-28 0 16.11 16.05 16.11 15.55 16.26 5,400,000 86,318,380 15.985 15.85 15.79 15.85 15.30 15.99 5,489,804 15.723 1.77%
2025-08-27 0 15.83 15.78 15.83 15.70 16.40 6,037,200 96,970,508 16.062 15.57 15.52 15.57 15.44 16.13 6,137,601 15.799 -2.16%
2025-08-26 0 16.18 16.18 16.22 16.08 16.55 4,021,500 65,687,566 16.334 15.92 15.92 15.95 15.82 16.28 4,088,379 16.067 -1.94%
2025-08-25 0 16.50 16.50 16.51 16.24 16.73 5,463,000 89,925,150 16.461 16.23 16.23 16.24 15.97 16.46 5,553,852 16.191 0.24%
2025-08-22 0 16.46 16.46 16.47 15.78 16.50 7,933,600 128,870,440 16.244 16.19 16.19 16.20 15.52 16.23 8,065,538 15.978 3.78%
2025-08-21 0 15.86 15.85 15.86 15.65 16.17 3,774,000 59,899,785 15.872 15.60 15.59 15.60 15.39 15.91 3,836,763 15.612 -0.31%
2025-08-20 0 15.91 15.89 15.91 15.50 16.13 6,610,000 104,360,780 15.788 15.65 15.63 15.65 15.25 15.87 6,719,927 15.530 0.38%
2025-08-19 0 15.85 15.83 15.85 15.80 17.31 11,057,000 181,277,994 16.395 15.59 15.57 15.59 15.54 17.03 11,240,882 16.127 -5.77%
2025-08-18 0 16.82 16.81 16.82 16.40 16.94 9,395,000 156,671,040 16.676 16.54 16.54 16.54 16.13 16.66 9,551,242 16.403 2.81%
2025-08-15 0 16.36 16.35 16.36 16.04 16.37 5,485,600 88,852,410 16.197 16.09 16.08 16.09 15.78 16.10 5,576,827 15.932 1.55%
2025-08-14 0 16.11 16.10 16.11 15.89 16.82 10,358,600 167,294,893 16.150 15.85 15.84 15.85 15.63 16.54 10,530,867 15.886 -3.07%
2025-08-13 0 16.62 16.62 16.63 16.33 16.80 8,038,300 133,320,212 16.586 16.35 16.35 16.36 16.06 16.53 8,171,980 16.314 2.09%
2025-08-12 0 16.28 16.26 16.29 16.01 16.69 7,452,000 121,029,731 16.241 16.01 15.99 16.02 15.75 16.42 7,575,929 15.976 -0.97%
2025-08-11 0 16.44 16.44 16.45 16.27 16.96 6,337,200 104,586,185 16.504 16.17 16.17 16.18 16.00 16.68 6,442,590 16.234 -1.38%
2025-08-08 0 16.67 16.67 16.68 16.67 17.45 7,762,000 132,412,322 17.059 16.40 16.40 16.41 16.40 17.16 7,891,085 16.780 -2.63%
2025-08-07 0 17.12 17.12 17.13 17.00 17.96 9,379,000 162,374,990 17.313 16.84 16.84 16.85 16.72 17.67 9,534,976 17.029 -3.82%
2025-08-06 0 17.80 17.77 17.81 16.52 18.10 21,293,000 375,780,503 17.648 17.51 17.48 17.52 16.25 17.80 21,647,110 17.359 7.75%
2025-08-05 0 16.52 16.52 16.53 16.02 17.12 10,694,200 177,272,100 16.576 16.25 16.25 16.26 15.76 16.84 10,872,048 16.305 2.61%
2025-08-04 0 16.10 16.10 16.11 14.84 16.12 9,658,613 151,346,520 15.670 15.84 15.84 15.85 14.60 15.86 9,819,239 15.413 7.33%
2025-08-01 0 15.00 15.00 15.02 14.92 15.62 5,086,200 77,629,712 15.263 14.75 14.75 14.77 14.68 15.36 5,170,785 15.013 -2.34%
2025-07-31 0 15.36 15.34 15.36 15.18 15.94 5,728,000 88,690,459 15.484 15.11 15.09 15.11 14.93 15.68 5,823,259 15.230 -2.54%
2025-07-30 0 15.76 15.74 15.76 15.64 16.54 8,046,000 129,377,000 16.080 15.50 15.48 15.50 15.38 16.27 8,179,808 15.817 -1.50%
2025-07-29 0 16.00 15.98 16.00 15.06 16.14 8,848,000 138,049,960 15.602 15.74 15.72 15.74 14.81 15.88 8,995,145 15.347 5.26%
2025-07-28 0 15.20 15.18 15.20 14.90 15.58 6,561,000 99,719,340 15.199 14.95 14.93 14.95 14.66 15.33 6,670,112 14.950 -0.52%
2025-07-25 0 15.28 15.26 15.28 15.02 15.60 6,796,000 103,749,480 15.266 15.03 15.01 15.03 14.77 15.34 6,909,020 15.017 0.79%
2025-07-24 0 15.16 15.14 15.16 14.50 15.18 6,869,000 101,924,752 14.838 14.91 14.89 14.91 14.26 14.93 6,983,234 14.596 4.99%
2025-07-23 0 14.44 14.44 14.46 14.30 15.12 9,158,000 133,712,720 14.601 14.20 14.20 14.22 14.07 14.87 9,310,301 14.362 -4.24%
2025-07-22 0 15.08 15.04 15.08 14.88 15.32 4,912,500 74,016,080 15.067 14.83 14.79 14.83 14.64 15.07 4,994,197 14.820 0.27%
2025-07-21 0 15.04 15.04 15.08 14.86 15.24 4,468,600 67,330,536 15.067 14.79 14.79 14.83 14.62 14.99 4,542,914 14.821 -0.92%
2025-07-18 0 15.18 15.14 15.20 14.86 15.38 4,353,200 65,931,584 15.146 14.93 14.89 14.95 14.62 15.13 4,425,595 14.898 -0.39%
2025-07-17 0 15.24 15.24 15.26 14.68 15.32 6,211,000 93,563,240 15.064 14.99 14.99 15.01 14.44 15.07 6,314,291 14.818 2.42%
2025-07-16 0 14.88 14.86 14.88 14.82 15.18 3,904,800 58,441,344 14.967 14.64 14.62 14.64 14.58 14.93 3,969,738 14.722 -0.40%
2025-07-15 0 14.94 14.94 14.96 14.78 15.74 10,246,600 154,516,688 15.080 14.70 14.70 14.72 14.54 15.48 10,417,004 14.833 -2.99%
2025-07-14 0 15.40 15.36 15.40 14.78 15.74 11,290,800 173,633,104 15.378 15.15 15.11 15.15 14.54 15.48 11,478,570 15.127 3.77%
2025-07-11 0 14.84 14.84 14.88 14.00 15.14 17,907,800 265,179,968 14.808 14.60 14.60 14.64 13.77 14.89 18,205,613 14.566 5.25%
2025-07-10 0 14.10 14.06 14.10 13.38 14.32 8,090,000 112,513,760 13.908 13.87 13.83 13.87 13.16 14.09 8,224,539 13.680 3.83%
2025-07-09 0 13.58 13.56 13.58 13.28 13.88 7,354,000 100,268,040 13.634 13.36 13.34 13.36 13.06 13.65 7,476,300 13.411 2.26%
2025-07-08 0 13.28 13.26 13.28 13.20 13.46 3,650,000 48,366,880 13.251 13.06 13.04 13.06 12.98 13.24 3,710,701 13.034 -0.75%
2025-07-07 0 13.38 13.38 13.44 13.22 13.88 7,395,200 100,291,556 13.562 13.16 13.16 13.22 13.00 13.65 7,518,185 13.340 1.21%
2025-07-04 0 13.22 13.20 13.22 13.00 13.64 6,506,000 86,191,440 13.248 13.00 12.98 13.00 12.79 13.42 6,614,197 13.031 -1.05%
2025-07-03 0 13.36 13.34 13.36 13.14 13.64 6,323,500 84,550,750 13.371 13.14 13.12 13.14 12.93 13.42 6,428,662 13.152 0.15%
2025-07-02 0 13.34 13.34 13.36 13.32 15.14 24,402,000 344,732,820 14.127 13.12 13.12 13.14 13.10 14.89 24,807,814 13.896 -4.30%
2025-06-30 0 13.94 13.94 13.96 13.76 14.40 11,362,000 158,836,720 13.980 13.71 13.71 13.73 13.53 14.16 11,550,954 13.751 1.90%
2025-06-27 0 13.68 13.66 13.68 13.12 13.78 10,116,400 136,250,512 13.468 13.46 13.44 13.46 12.91 13.55 10,284,639 13.248 1.79%
2025-06-26 0 13.44 13.42 13.44 12.56 14.28 32,051,500 437,901,218 13.662 13.22 13.20 13.22 12.35 14.05 32,584,527 13.439 6.16%
2025-06-25 0 12.66 12.64 12.66 12.22 13.10 9,468,000 119,886,080 12.662 12.45 12.43 12.45 12.02 12.89 9,625,456 12.455 3.94%
2025-06-24 0 12.18 12.18 12.20 11.74 12.38 5,585,000 68,108,030 12.195 11.98 11.98 12.00 11.55 12.18 5,677,880 11.995 -2.87%
2025-06-23 0 12.54 12.54 12.56 12.32 12.68 4,153,200 52,074,532 12.538 12.33 12.33 12.35 12.12 12.47 4,222,269 12.333 1.46%
2025-06-20 0 12.36 12.28 12.36 12.24 12.60 4,507,000 55,957,380 12.416 12.16 12.08 12.16 12.04 12.39 4,581,953 12.213 -0.16%
2025-06-19 0 12.38 12.38 12.42 12.34 13.26 9,298,000 117,203,400 12.605 12.18 12.18 12.22 12.14 13.04 9,452,629 12.399 -6.64%
2025-06-18 0 13.26 13.24 13.26 12.96 13.66 5,213,000 69,666,940 13.364 13.04 13.02 13.04 12.75 13.44 5,299,694 13.145 0.61%
2025-06-17 0 13.18 13.16 13.18 12.72 13.26 5,931,000 76,961,620 12.976 12.96 12.94 12.96 12.51 13.04 6,029,635 12.764 -0.30%
2025-06-16 0 13.22 13.22 13.24 13.06 13.50 3,882,000 51,378,320 13.235 13.00 13.00 13.02 12.85 13.28 3,946,559 13.019 -0.45%
2025-06-13 0 13.28 13.24 13.28 13.00 13.72 11,077,600 147,737,624 13.337 13.06 13.02 13.06 12.79 13.50 11,261,824 13.118 3.27%
2025-06-12 0 12.86 12.86 12.88 12.76 13.16 4,602,000 59,383,120 12.904 12.65 12.65 12.67 12.55 12.94 4,678,533 12.693 -1.23%
2025-06-11 0 13.02 13.02 13.04 12.84 13.50 7,086,000 92,459,560 13.048 12.81 12.81 12.83 12.63 13.28 7,203,843 12.835 -2.54%
2025-06-10 0 13.36 13.36 13.38 13.16 13.74 5,339,200 71,516,648 13.395 13.14 13.14 13.16 12.94 13.52 5,427,993 13.176 -1.04%
2025-06-09 0 13.50 13.48 13.50 12.52 13.62 9,561,000 127,012,240 13.284 13.28 13.26 13.28 12.32 13.40 9,720,003 13.067 6.13%
2025-06-06 0 12.72 12.74 12.76 12.50 13.42 8,444,000 109,246,920 12.938 12.51 12.53 12.55 12.30 13.20 8,584,427 12.726 -2.45%
2025-06-05 0 13.04 13.04 13.06 12.86 13.58 7,732,000 101,614,940 13.142 12.83 12.83 12.85 12.65 13.36 7,860,586 12.927 -0.91%
2025-06-04 0 13.16 13.16 13.18 12.22 13.18 10,114,200 129,270,386 12.781 12.94 12.94 12.96 12.02 12.96 10,282,403 12.572 7.34%
2025-06-03 0 12.26 12.26 12.28 11.92 12.78 7,088,000 88,162,200 12.438 12.06 12.06 12.08 11.73 12.57 7,205,876 12.235 3.20%
2025-06-02 0 11.88 11.82 11.96 11.52 12.18 1,596,000 18,767,640 11.759 11.69 11.63 11.76 11.33 11.98 1,622,542 11.567 -2.46%
2025-05-30 0 12.18 12.16 12.18 11.52 12.36 9,051,100 109,701,686 12.120 11.98 11.96 11.98 11.33 12.16 9,201,623 11.922 4.25%
2025-05-29 0 11.76 11.76 11.78 11.50 11.98 7,026,000 82,621,680 11.759 11.49 11.49 11.51 11.24 11.71 7,189,438 11.492 1.38%
2025-05-28 0 11.60 11.58 11.60 11.04 11.68 7,062,000 81,501,800 11.541 11.34 11.32 11.34 10.79 11.41 7,226,275 11.279 4.13%
2025-05-27 0 11.14 11.12 11.14 10.92 11.20 2,738,000 30,182,280 11.023 10.89 10.87 10.89 10.67 10.95 2,801,691 10.773 -0.71%
2025-05-26 0 11.22 11.22 11.26 10.52 11.40 9,900,000 109,799,440 11.091 10.96 10.96 11.00 10.28 11.14 10,130,292 10.839 6.05%
2025-05-23 0 10.58 10.62 10.64 10.44 10.92 4,106,000 43,893,720 10.690 10.34 10.38 10.40 10.20 10.67 4,201,513 10.447 0.95%
2025-05-22 0 10.48 10.48 10.56 10.44 11.04 5,517,200 59,539,480 10.792 10.24 10.24 10.32 10.20 10.79 5,645,540 10.546 -2.96%
2025-05-21 0 10.80 10.78 10.80 10.78 11.00 2,206,600 23,936,604 10.848 10.55 10.53 10.55 10.53 10.75 2,257,930 10.601 -0.37%
2025-05-20 0 10.84 10.82 10.84 10.78 11.12 3,692,000 40,149,040 10.875 10.59 10.57 10.59 10.53 10.87 3,777,883 10.627 -1.81%
2025-05-19 0 11.04 11.02 11.04 10.88 11.18 6,658,200 73,512,720 11.041 10.79 10.77 10.79 10.63 10.93 6,813,082 10.790 2.22%
2025-05-16 0 10.80 10.80 10.82 10.44 10.86 5,522,000 59,319,480 10.742 10.55 10.55 10.57 10.20 10.61 5,650,452 10.498 3.05%
2025-05-15 0 10.48 10.48 10.50 10.46 10.84 5,462,200 58,141,778 10.644 10.24 10.24 10.26 10.22 10.59 5,589,261 10.402 -0.57%
2025-05-14 0 10.54 10.54 10.56 10.50 10.90 7,560,000 80,327,160 10.625 10.30 10.30 10.32 10.26 10.65 7,735,860 10.384 -1.50%
2025-05-13 0 10.70 10.70 10.74 10.70 11.10 7,098,000 77,299,360 10.890 10.46 10.46 10.50 10.46 10.85 7,263,113 10.643 -1.83%
2025-05-12 0 10.90 10.90 10.92 10.22 11.50 32,172,000 356,433,880 11.079 10.65 10.65 10.67 9.988 11.24 32,920,380 10.827 4.21%
2025-05-09 0 10.46 10.46 10.50 10.38 10.90 9,971,000 105,051,040 10.536 10.22 10.22 10.26 10.14 10.65 10,202,944 10.296 -4.21%
2025-05-08 0 10.92 10.90 10.92 10.16 10.94 14,860,000 157,015,400 10.566 10.67 10.65 10.67 9.929 10.69 15,205,671 10.326 6.02%
2025-05-07 0 10.30 10.30 10.32 9.770 11.10 33,008,000 346,413,760 10.495 10.07 10.07 10.09 9.548 10.85 33,775,827 10.256 5.97%
2025-05-06 0 9.720 9.710 9.720 9.480 9.720 2,738,000 26,456,500 9.6627 9.499 9.489 9.499 9.264 9.499 2,801,691 9.4430 1.67%
2025-05-02 0 9.560 9.560 9.580 9.500 9.650 447,000 4,273,580 9.5606 9.343 9.343 9.362 9.284 9.431 457,398 9.3432 -0.42%
2025-04-30 0 9.600 9.600 9.620 9.490 9.770 5,302,000 51,065,980 9.6315 9.382 9.382 9.401 9.274 9.548 5,425,334 9.4125 0.52%
2025-04-29 0 9.550 9.540 9.550 9.080 9.610 5,642,000 53,102,840 9.4121 9.333 9.323 9.333 8.874 9.392 5,773,243 9.1981 4.83%
2025-04-28 0 9.110 9.100 9.110 9.060 9.250 2,368,000 21,590,040 9.1174 8.903 8.893 8.903 8.854 9.040 2,423,084 8.9101 -0.76%
2025-04-25 0 9.180 9.180 9.190 9.080 9.230 2,664,000 24,391,520 9.1560 8.971 8.971 8.981 8.874 9.020 2,725,970 8.9478 0.66%
2025-04-24 0 9.120 9.090 9.120 9.070 9.360 3,764,600 34,484,938 9.1603 8.913 8.883 8.913 8.864 9.147 3,852,172 8.9521 -2.15%
2025-04-23 0 9.320 9.300 9.320 9.200 9.380 2,888,000 26,776,760 9.2717 9.108 9.089 9.108 8.991 9.167 2,955,180 9.0610 0.43%
2025-04-22 0 9.280 9.280 9.290 9.080 9.480 5,634,600 51,917,710 9.2141 9.069 9.069 9.079 8.874 9.264 5,765,671 9.0046 -1.59%
2025-04-17 0 9.430 9.420 9.430 9.360 9.620 4,804,400 45,504,532 9.4714 9.216 9.206 9.216 9.147 9.401 4,916,159 9.2561 -0.42%
2025-04-16 0 9.470 9.450 9.470 9.420 9.760 5,238,000 50,186,442 9.5812 9.255 9.235 9.255 9.206 9.538 5,359,846 9.3634 0.42%
2025-04-15 0 9.430 9.430 9.440 9.420 9.700 3,214,000 30,633,020 9.5311 9.216 9.216 9.225 9.206 9.479 3,288,764 9.3144 -2.18%
2025-04-14 0 9.640 9.620 9.650 9.460 9.670 5,958,000 57,131,900 9.5891 9.421 9.401 9.431 9.245 9.450 6,096,594 9.3711 1.15%
2025-04-11 0 9.530 9.520 9.540 9.230 9.670 11,688,000 110,696,240 9.4709 9.313 9.304 9.323 9.020 9.450 11,959,885 9.2556 2.14%
2025-04-10 0 9.330 9.320 9.330 9.270 10.10 27,176,200 260,635,893 9.5906 9.118 9.108 9.118 9.059 9.870 27,808,369 9.3726 -2.41%
2025-04-09 0 9.560 9.560 9.600 8.620 9.900 51,908,000 488,568,313 9.4122 9.343 9.343 9.382 8.424 9.675 53,115,476 9.1982 15.88%
2025-04-08 0 8.250 8.250 8.260 7.780 8.300 10,324,000 82,350,360 7.9766 8.062 8.062 8.072 7.603 8.111 10,564,155 7.7953 8.27%
2025-04-07 0 7.620 7.620 7.700 7.420 9.200 15,165,200 123,879,984 8.1687 7.447 7.447 7.525 7.251 8.991 15,517,971 7.9830 -21.44%
2025-04-03 0 9.700 9.700 9.710 9.520 9.820 3,272,000 31,588,900 9.6543 9.479 9.479 9.489 9.304 9.597 3,348,113 9.4348 -1.62%
2025-04-02 0 9.860 9.850 9.860 9.790 10.04 2,846,000 28,146,560 9.8899 9.636 9.626 9.636 9.567 9.812 2,912,203 9.6650 -0.60%
2025-04-01 0 9.920 9.900 9.920 9.650 9.960 2,878,700 28,350,855 9.8485 9.694 9.675 9.694 9.431 9.734 2,945,664 9.6246 2.80%
2025-03-31 0 9.650 9.650 9.680 9.580 10.06 3,828,000 37,239,540 9.7282 9.431 9.431 9.460 9.362 9.831 3,917,046 9.5070 -2.53%
2025-03-28 0 9.900 9.870 9.910 9.820 10.20 2,948,000 29,373,900 9.9640 9.675 9.646 9.685 9.597 9.968 3,016,576 9.7375 -0.70%
2025-03-27 0 9.970 9.960 10.02 9.900 10.14 3,864,000 38,654,440 10.004 9.743 9.734 9.792 9.675 9.909 3,953,884 9.7763 -2.25%
2025-03-26 0 10.20 10.18 10.20 10.10 10.40 3,228,000 32,985,200 10.218 9.968 9.949 9.968 9.870 10.16 3,303,089 9.9862 -0.97%
2025-03-25 0 10.30 10.30 10.38 10.30 10.74 3,342,000 34,984,040 10.468 10.07 10.07 10.14 10.07 10.50 3,419,741 10.230 -2.83%
2025-03-24 0 10.60 10.60 10.62 10.36 10.80 5,336,000 56,360,360 10.562 10.36 10.36 10.38 10.12 10.55 5,460,125 10.322 -0.19%
2025-03-21 0 10.62 10.62 10.70 10.58 11.10 14,164,000 153,940,940 10.868 10.38 10.38 10.46 10.34 10.85 14,493,481 10.621 -0.19%
2025-03-20 0 10.64 10.64 10.66 10.34 10.88 9,110,000 97,216,280 10.671 10.40 10.40 10.42 10.10 10.63 9,321,915 10.429 2.11%
2025-03-19 0 10.42 10.40 10.44 10.38 10.62 4,230,600 44,388,344 10.492 10.18 10.16 10.20 10.14 10.38 4,329,012 10.254 -0.95%
2025-03-18 0 10.52 10.52 10.54 10.40 10.86 6,944,000 73,295,000 10.555 10.28 10.28 10.30 10.16 10.61 7,105,530 10.315 -2.05%
2025-03-17 0 10.74 10.74 10.76 10.66 11.18 6,022,000 65,646,240 10.901 10.50 10.50 10.52 10.42 10.93 6,162,083 10.653 -0.92%
2025-03-14 0 10.84 10.82 10.84 10.62 11.20 9,543,000 103,497,500 10.845 10.59 10.57 10.59 10.38 10.95 9,764,988 10.599 0.74%
2025-03-13 0 10.76 10.74 10.76 10.20 10.82 11,154,400 117,129,200 10.501 10.52 10.50 10.52 9.968 10.57 11,413,872 10.262 3.46%
2025-03-12 0 10.40 10.40 10.42 10.24 10.78 8,626,000 89,867,040 10.418 10.16 10.16 10.18 10.01 10.53 8,826,657 10.181 -0.95%
2025-03-11 0 10.50 10.50 10.52 10.16 10.92 18,455,400 196,601,310 10.653 10.26 10.26 10.28 9.929 10.67 18,884,707 10.411 0.96%
2025-03-10 0 10.40 10.40 10.42 9.670 10.42 20,817,000 210,804,632 10.127 10.16 10.16 10.18 9.450 10.18 21,301,242 9.8964 8.33%
2025-03-07 0 9.600 9.590 9.600 9.300 9.760 11,887,100 113,893,547 9.5813 9.382 9.372 9.382 9.089 9.538 12,163,616 9.3635 2.56%
2025-03-06 0 9.360 9.360 9.370 9.320 9.550 8,366,000 78,334,340 9.3634 9.147 9.147 9.157 9.108 9.333 8,560,609 9.1506 -0.85%
2025-03-05 0 9.440 9.440 9.450 9.330 9.500 5,776,600 54,346,710 9.4081 9.225 9.225 9.235 9.118 9.284 5,910,974 9.1942 0.64%
2025-03-04 0 9.380 9.370 9.380 9.050 9.660 10,281,000 96,393,800 9.3759 9.167 9.157 9.167 8.844 9.440 10,520,155 9.1628 2.96%
2025-03-03 0 9.110 9.110 9.120 8.930 9.190 3,470,000 31,587,280 9.1030 8.903 8.903 8.913 8.727 8.981 3,550,719 8.8960 2.13%
2025-02-28 0 8.920 8.920 8.930 8.910 9.230 4,511,800 40,956,240 9.0776 8.717 8.717 8.727 8.707 9.020 4,616,753 8.8712 -1.98%
2025-02-27 0 9.100 9.100 9.110 8.940 9.160 4,458,500 40,401,695 9.0617 8.893 8.893 8.903 8.737 8.952 4,562,213 8.8557 1.11%
2025-02-26 0 9.000 9.000 9.010 8.810 9.010 3,598,000 32,056,880 8.9096 8.795 8.795 8.805 8.610 8.805 3,681,696 8.7071 2.16%
2025-02-25 0 8.810 8.790 8.810 8.780 9.060 6,370,000 56,702,400 8.9015 8.610 8.590 8.610 8.580 8.854 6,518,178 8.6991 -3.40%
2025-02-24 0 9.120 9.080 9.120 9.060 9.230 5,163,700 47,083,908 9.1183 8.913 8.874 8.913 8.854 9.020 5,283,817 8.9110 -0.87%
2025-02-21 0 9.200 9.200 9.210 9.130 9.330 5,074,000 46,616,700 9.1874 8.991 8.991 9.001 8.922 9.118 5,192,031 8.9785 -0.54%
2025-02-20 0 9.250 9.240 9.250 9.100 9.340 4,230,000 38,941,960 9.2061 9.040 9.030 9.040 8.893 9.128 4,328,398 8.9969 -0.86%
2025-02-19 0 9.330 9.310 9.340 9.110 9.390 5,274,000 49,073,300 9.3048 9.118 9.098 9.128 8.903 9.177 5,396,683 9.0932 0.76%
2025-02-18 0 9.260 9.250 9.260 9.150 9.450 9,071,800 84,456,872 9.3098 9.049 9.040 9.049 8.942 9.235 9,282,827 9.0982 1.09%
2025-02-17 0 9.160 9.150 9.160 9.020 9.220 5,876,500 53,583,640 9.1183 8.952 8.942 8.952 8.815 9.010 6,013,198 8.9110 1.22%
2025-02-14 0 9.050 9.040 9.050 8.860 9.100 6,858,858 61,724,367 8.9992 8.844 8.834 8.844 8.659 8.893 7,018,408 8.7946 1.12%
2025-02-13 0 8.950 8.890 8.950 8.770 9.180 7,760,400 69,649,952 8.9750 8.747 8.688 8.747 8.571 8.971 7,940,921 8.7710 0.79%
2025-02-12 0 8.880 8.880 8.910 8.780 8.970 7,842,000 69,366,820 8.8456 8.678 8.678 8.707 8.580 8.766 8,024,419 8.6445 0.00%
2025-02-11 0 8.880 8.870 8.880 8.800 9.190 8,444,000 75,506,640 8.9420 8.678 8.668 8.678 8.600 8.981 8,640,423 8.7388 -3.37%
2025-02-10 0 9.190 9.180 9.190 9.120 9.320 4,445,000 40,832,100 9.1861 8.981 8.971 8.981 8.913 9.108 4,548,399 8.9772 -0.54%
2025-02-07 0 9.240 9.230 9.240 9.160 9.360 7,444,000 68,992,580 9.2682 9.030 9.020 9.030 8.952 9.147 7,617,161 9.0575 -0.32%
2025-02-06 0 9.270 9.270 9.280 9.110 9.280 3,754,600 34,523,854 9.1951 9.059 9.059 9.069 8.903 9.069 3,841,939 8.9860 1.76%
2025-02-05 0 9.110 9.110 9.130 9.080 9.380 2,784,000 25,466,840 9.1476 8.903 8.903 8.922 8.874 9.167 2,848,761 8.9396 -2.25%
2025-02-04 0 9.320 9.300 9.340 9.150 9.330 480,000 4,447,020 9.2646 9.108 9.089 9.128 8.942 9.118 491,166 9.0540 1.53%
2025-02-03 0 9.180 9.170 9.190 9.050 9.210 417,500 3,803,640 9.1105 8.971 8.962 8.981 8.844 9.001 427,212 8.9034 0.77%
2025-01-28 0 9.110 9.100 9.160 9.050 9.300 608,000 5,534,440 9.1027 8.903 8.893 8.952 8.844 9.089 622,143 8.8958 -2.04%
2025-01-27 0 9.300 9.300 9.340 9.020 9.800 12,553,700 118,008,583 9.4003 9.089 9.089 9.128 8.815 9.577 12,845,722 9.1866 -6.63%
2025-01-24 0 9.960 9.940 9.960 9.870 10.14 2,612,000 26,055,580 9.9753 9.734 9.714 9.734 9.646 9.909 2,672,760 9.7486 -0.10%
2025-01-23 0 9.970 9.940 9.970 9.920 10.22 2,012,000 20,172,460 10.026 9.743 9.714 9.743 9.694 9.988 2,058,803 9.7982 0.50%
2025-01-22 0 9.920 9.910 9.920 9.900 10.34 4,260,000 42,908,840 10.072 9.694 9.685 9.694 9.675 10.10 4,359,095 9.8435 1.02%
2025-01-21 0 9.820 9.820 9.830 9.740 9.980 1,092,000 10,765,400 9.8584 9.597 9.597 9.607 9.519 9.753 1,117,402 9.6343 -0.61%
2025-01-20 0 9.880 9.880 9.920 9.860 10.12 1,490,000 14,822,140 9.9477 9.655 9.655 9.694 9.636 9.890 1,524,660 9.7216 -0.70%
2025-01-17 0 9.950 9.930 9.950 9.710 9.960 942,600 9,306,436 9.8732 9.724 9.704 9.724 9.489 9.734 964,527 9.6487 2.47%
2025-01-16 0 9.710 9.620 9.720 9.500 9.760 2,520,000 24,315,140 9.6489 9.489 9.401 9.499 9.284 9.538 2,578,620 9.4295 1.25%
2025-01-15 0 9.590 9.590 9.600 9.570 10.02 2,370,000 23,083,920 9.7401 9.372 9.372 9.382 9.352 9.792 2,425,131 9.5186 -3.42%
2025-01-14 0 9.930 9.930 9.950 9.830 10.04 2,062,600 20,505,230 9.9414 9.704 9.704 9.724 9.607 9.812 2,110,580 9.7154 1.22%
2025-01-13 0 9.810 9.800 9.810 9.690 10.04 1,621,000 15,981,568 9.8591 9.587 9.577 9.587 9.470 9.812 1,658,707 9.6350 -2.29%
2025-01-10 0 10.04 10.02 10.06 10.04 10.32 1,032,000 10,467,840 10.143 9.812 9.792 9.831 9.812 10.09 1,056,006 9.9127 -2.52%
2025-01-09 0 10.30 10.28 10.30 10.30 10.60 1,234,000 12,785,920 10.361 10.07 10.05 10.07 10.07 10.36 1,262,705 10.126 -1.15%
2025-01-08 0 10.42 10.34 10.42 10.24 10.66 782,000 8,159,720 10.434 10.18 10.10 10.18 10.01 10.42 800,191 10.197 -0.57%
2025-01-07 0 10.48 10.46 10.50 10.24 10.50 743,500 7,739,390 10.409 10.24 10.22 10.26 10.01 10.26 760,795 10.173 1.55%
2025-01-06 0 10.32 10.30 10.40 10.22 10.56 1,318,000 13,667,480 10.370 10.09 10.07 10.16 9.988 10.32 1,348,659 10.134 -0.58%
2025-01-03 0 10.38 10.34 10.38 10.34 10.86 2,264,000 23,824,880 10.523 10.14 10.10 10.14 10.10 10.61 2,316,665 10.284 -3.71%
2025-01-02 0 10.78 10.68 10.78 10.60 11.50 2,924,000 31,710,760 10.845 10.53 10.44 10.53 10.36 11.24 2,992,018 10.598 -4.94%
2024-12-31 0 11.34 11.34 11.38 11.18 11.42 678,000 7,655,720 11.292 11.08 11.08 11.12 10.93 11.16 693,772 11.035 0.35%
2024-12-30 0 11.30 11.30 11.34 11.18 11.48 1,522,000 17,277,600 11.352 11.04 11.04 11.08 10.93 11.22 1,557,405 11.094 0.53%
2024-12-27 0 11.24 11.24 11.28 10.88 11.38 1,672,000 18,696,480 11.182 10.98 10.98 11.02 10.63 11.12 1,710,894 10.928 1.63%
2024-12-24 0 11.06 11.04 11.12 10.92 11.36 1,134,000 12,697,880 11.197 10.81 10.79 10.87 10.67 11.10 1,160,379 10.943 -0.72%
2024-12-23 0 11.14 11.04 11.16 10.82 11.40 2,008,000 22,405,960 11.158 10.89 10.79 10.91 10.57 11.14 2,054,710 10.905 2.01%
2024-12-20 0 10.92 10.92 10.96 10.82 11.00 666,000 7,267,720 10.912 10.67 10.67 10.71 10.57 10.75 681,492 10.664 -0.36%
2024-12-19 0 10.96 10.88 10.96 10.84 11.10 1,338,000 14,674,520 10.968 10.71 10.63 10.71 10.59 10.85 1,369,124 10.718 -1.79%
2024-12-18 0 11.16 11.16 11.18 11.06 11.52 3,052,000 34,500,320 11.304 10.91 10.91 10.93 10.81 11.26 3,122,995 11.047 0.90%
2024-12-17 0 11.06 11.04 11.06 10.46 11.34 4,348,600 47,954,336 11.028 10.81 10.79 10.81 10.22 11.08 4,449,756 10.777 5.33%
2024-12-16 0 10.50 10.42 10.52 10.32 10.56 1,226,600 12,771,016 10.412 10.26 10.18 10.28 10.09 10.32 1,255,133 10.175 0.00%
2024-12-13 0 10.50 10.50 10.52 10.48 10.82 1,016,300 10,799,938 10.627 10.26 10.26 10.28 10.24 10.57 1,039,941 10.385 -3.31%
2024-12-12 0 10.86 10.80 10.88 10.64 11.04 2,952,000 32,068,760 10.863 10.61 10.55 10.63 10.40 10.79 3,020,669 10.616 2.07%
2024-12-11 0 10.64 10.64 10.66 10.50 10.76 1,464,000 15,563,240 10.631 10.40 10.40 10.42 10.26 10.52 1,498,055 10.389 1.53%
2024-12-10 0 10.48 10.48 10.52 10.46 11.16 2,072,000 22,175,800 10.703 10.24 10.24 10.28 10.22 10.91 2,120,199 10.459 -1.87%
2024-12-09 0 10.68 10.66 10.68 10.36 10.68 1,026,000 10,829,360 10.555 10.44 10.42 10.44 10.12 10.44 1,049,867 10.315 1.91%
2024-12-06 0 10.48 10.46 10.50 10.34 10.50 736,000 7,677,320 10.431 10.24 10.22 10.26 10.10 10.26 753,121 10.194 1.35%
2024-12-05 0 10.34 10.32 10.36 10.24 10.40 406,000 4,188,760 10.317 10.10 10.09 10.12 10.01 10.16 415,444 10.083 0.19%
2024-12-04 0 10.32 10.30 10.34 10.18 10.58 982,000 10,121,480 10.307 10.09 10.07 10.10 9.949 10.34 1,004,843 10.073 -0.77%
2024-12-03 0 10.40 10.40 10.44 10.30 10.62 1,036,000 10,768,440 10.394 10.16 10.16 10.20 10.07 10.38 1,060,099 10.158 -1.89%
2024-12-02 0 10.60 10.58 10.60 10.54 10.78 1,050,000 11,178,520 10.646 10.36 10.34 10.36 10.30 10.53 1,074,425 10.404 0.76%
2024-11-29 0 10.52 10.50 10.52 10.20 10.60 2,292,000 24,022,760 10.481 10.28 10.26 10.28 9.968 10.36 2,345,316 10.243 3.14%
2024-11-28 0 10.20 10.20 10.22 10.02 10.40 992,600 10,071,560 10.147 9.968 9.968 9.988 9.792 10.16 1,015,690 9.9160 -1.92%
2024-11-27 0 10.40 10.38 10.40 9.950 10.46 2,286,000 23,230,900 10.162 10.16 10.14 10.16 9.724 10.22 2,339,177 9.9312 2.97%
2024-11-26 0 10.10 10.08 10.10 9.980 10.52 2,804,000 28,607,880 10.203 9.870 9.851 9.870 9.753 10.28 2,869,226 9.9706 -3.44%
2024-11-25 0 10.46 10.46 10.48 10.44 10.86 1,986,000 21,042,600 10.595 10.22 10.22 10.24 10.20 10.61 2,032,198 10.355 -3.68%
2024-11-22 0 10.86 10.80 10.86 10.68 11.38 2,410,000 26,598,240 11.037 10.61 10.55 10.61 10.44 11.12 2,466,061 10.786 -3.21%
2024-11-21 0 11.22 11.20 11.22 11.20 11.54 1,663,200 18,882,840 11.353 10.96 10.95 10.96 10.95 11.28 1,701,889 11.095 -2.60%
2024-11-20 0 11.52 11.48 11.52 11.42 11.66 988,000 11,397,640 11.536 11.26 11.22 11.26 11.16 11.39 1,010,983 11.274 -0.35%
2024-11-19 0 11.56 11.50 11.56 11.40 11.58 420,000 4,828,400 11.496 11.30 11.24 11.30 11.14 11.32 429,770 11.235 1.05%
2024-11-18 0 11.44 11.38 11.44 11.28 11.66 1,396,000 15,956,280 11.430 11.18 11.12 11.18 11.02 11.39 1,428,474 11.170 0.00%
2024-11-15 0 11.44 11.44 11.46 11.40 11.74 887,000 10,223,160 11.526 11.18 11.18 11.20 11.14 11.47 907,633 11.264 -0.87%
2024-11-14 0 11.54 11.54 11.56 11.54 12.20 1,556,000 18,309,680 11.767 11.28 11.28 11.30 11.28 11.92 1,592,195 11.500 -4.94%
2024-11-13 0 12.14 12.14 12.16 11.38 12.18 3,303,000 39,123,660 11.845 11.86 11.86 11.88 11.12 11.90 3,379,834 11.576 5.75%
2024-11-12 0 11.48 11.46 11.48 11.40 12.04 2,626,000 30,729,320 11.702 11.22 11.20 11.22 11.14 11.77 2,687,086 11.436 -3.37%
2024-11-11 0 11.88 11.88 11.90 11.70 12.30 4,092,000 48,747,720 11.913 11.61 11.61 11.63 11.43 12.02 4,187,188 11.642 -1.98%
2024-11-08 0 12.12 12.12 12.14 12.06 12.52 3,694,000 45,198,760 12.236 11.84 11.84 11.86 11.79 12.24 3,779,929 11.958 -2.10%
2024-11-07 0 12.38 12.34 12.38 12.10 12.46 3,080,000 37,885,880 12.301 12.10 12.06 12.10 11.82 12.18 3,151,647 12.021 1.14%
2024-11-06 0 12.24 12.22 12.26 12.18 12.68 3,531,200 43,677,000 12.369 11.96 11.94 11.98 11.90 12.39 3,613,342 12.088 -1.92%
2024-11-05 0 12.48 12.46 12.50 11.78 12.58 4,944,000 60,602,720 12.258 12.20 12.18 12.22 11.51 12.29 5,059,007 11.979 6.30%
2024-11-04 0 11.74 11.74 11.76 11.68 11.82 1,402,000 16,478,800 11.754 11.47 11.47 11.49 11.41 11.55 1,434,613 11.487 0.51%
2024-11-01 0 11.68 11.62 11.68 11.58 11.98 1,818,000 21,376,880 11.758 11.41 11.36 11.41 11.32 11.71 1,860,290 11.491 -0.51%
2024-10-31 0 11.74 11.74 11.78 11.72 12.02 1,856,000 21,959,520 11.832 11.47 11.47 11.51 11.45 11.75 1,899,174 11.563 -2.00%
2024-10-30 0 11.98 11.98 12.00 11.96 12.42 2,670,000 32,306,000 12.100 11.71 11.71 11.73 11.69 12.14 2,732,109 11.825 -3.23%
2024-10-29 0 12.38 12.38 12.40 12.34 12.78 2,527,600 31,593,552 12.499 12.10 12.10 12.12 12.06 12.49 2,586,397 12.215 0.32%
2024-10-28 0 12.34 12.34 12.38 12.34 12.98 6,210,000 78,776,080 12.685 12.06 12.06 12.10 12.06 12.68 6,354,456 12.397 -2.06%
2024-10-25 0 12.60 12.60 12.62 12.20 12.60 2,099,000 25,949,560 12.363 12.31 12.31 12.33 11.92 12.31 2,147,827 12.082 1.94%
2024-10-24 0 12.36 12.30 12.32 12.28 12.80 1,156,000 14,320,160 12.388 12.08 12.02 12.04 12.00 12.51 1,182,891 12.106 -1.44%
2024-10-23 0 12.54 12.48 12.54 12.24 12.82 3,694,000 46,630,280 12.623 12.25 12.20 12.25 11.96 12.53 3,779,929 12.336 1.29%
2024-10-22 0 12.38 12.38 12.40 11.74 12.46 3,058,000 37,519,120 12.269 12.10 12.10 12.12 11.47 12.18 3,129,135 11.990 3.34%
2024-10-21 0 11.98 11.96 11.98 11.80 12.28 3,976,000 47,782,640 12.018 11.71 11.69 11.71 11.53 12.00 4,068,489 11.745 -0.83%
2024-10-18 0 12.08 12.06 12.08 11.66 12.32 4,349,260 51,946,414 11.944 11.81 11.79 11.81 11.39 12.04 4,450,432 11.672 2.20%
2024-10-17 0 11.82 11.76 11.84 11.58 12.42 3,212,000 38,512,120 11.990 11.55 11.49 11.57 11.32 12.14 3,286,717 11.718 -3.11%
2024-10-16 0 12.20 12.18 12.20 12.18 12.60 2,430,000 30,033,960 12.360 11.92 11.90 11.92 11.90 12.31 2,486,526 12.079 -3.17%
2024-10-15 0 12.60 12.58 12.60 12.40 13.00 3,504,000 44,687,680 12.753 12.31 12.29 12.31 12.12 12.70 3,585,510 12.463 -3.37%
2024-10-14 0 13.04 13.02 13.04 12.76 13.34 6,627,000 86,358,980 13.031 12.74 12.72 12.74 12.47 13.04 6,781,156 12.735 1.72%
2024-10-10 0 12.82 12.82 12.88 12.58 13.48 11,919,800 155,216,776 13.022 12.53 12.53 12.59 12.29 13.17 12,197,077 12.726 -0.72%
2024-10-09 0 12.94 12.88 12.94 12.70 14.14 7,125,000 94,002,127 13.193 12.62 12.56 12.62 12.39 13.79 7,305,691 12.867 -6.50%
2024-10-08 0 13.84 13.82 13.84 13.80 15.74 18,420,400 265,729,196 14.426 13.50 13.48 13.50 13.46 15.35 18,887,545 14.069 -8.47%
2024-10-07 0 15.12 15.08 15.12 14.14 15.22 10,474,800 156,048,180 14.897 14.75 14.71 14.75 13.79 14.84 10,740,443 14.529 8.00%
2024-10-04 0 14.00 14.00 14.02 12.86 14.00 7,766,200 105,588,356 13.596 13.65 13.65 13.67 12.54 13.65 7,963,152 13.260 8.19%
2024-10-03 0 12.94 12.94 12.98 12.60 13.26 2,250,000 28,957,676 12.870 12.62 12.62 12.66 12.29 12.93 2,307,060 12.552 -1.22%
2024-10-02 0 13.10 13.08 13.10 12.96 13.56 4,489,614 58,850,981 13.108 12.78 12.76 12.78 12.64 13.22 4,603,471 12.784 -0.76%
2024-09-30 0 13.20 13.18 13.20 12.82 13.54 16,543,600 217,544,888 13.150 12.87 12.85 12.87 12.50 13.21 16,963,149 12.825 3.12%
2024-09-27 0 12.80 12.80 12.82 11.92 13.14 13,434,908 168,409,025 12.535 12.48 12.48 12.50 11.63 12.82 13,775,620 12.225 3.90%
2024-09-26 0 12.32 12.22 12.32 11.90 12.36 6,406,000 77,657,320 12.123 12.02 11.92 12.02 11.61 12.05 6,568,457 11.823 1.99%
2024-09-25 0 12.08 12.06 12.10 12.02 12.56 4,984,000 61,269,200 12.293 11.78 11.76 11.80 11.72 12.25 5,110,395 11.989 0.17%
2024-09-24 0 12.06 12.06 12.08 11.72 12.36 7,751,346 92,609,803 11.948 11.76 11.76 11.78 11.43 12.05 7,947,922 11.652 -1.63%
2024-09-23 0 12.26 12.16 12.26 12.10 12.40 1,278,000 15,668,840 12.260 11.96 11.86 11.96 11.80 12.09 1,310,410 11.957 0.49%
2024-09-20 0 12.20 12.16 12.20 12.00 12.98 6,350,000 78,329,140 12.335 11.90 11.86 11.90 11.70 12.66 6,511,037 12.030 -5.13%
2024-09-19 0 12.86 12.86 12.90 12.64 13.68 5,298,000 67,841,800 12.805 12.54 12.54 12.58 12.33 13.34 5,432,358 12.488 -6.13%
2024-09-17 0 13.70 13.54 13.70 13.36 13.78 44,000 599,400 13.623 13.36 13.21 13.36 13.03 13.44 45,116 13.286 -0.72%
2024-09-16 0 13.80 13.76 13.78 13.66 13.82 46,000 631,000 13.717 13.46 13.42 13.44 13.32 13.48 47,167 13.378 1.47%
2024-09-13 0 13.60 13.60 13.62 13.30 13.64 422,000 5,699,360 13.506 13.26 13.26 13.28 12.97 13.30 432,702 13.172 2.26%
2024-09-12 0 13.30 13.30 13.34 13.18 13.40 330,000 4,399,040 13.330 12.97 12.97 13.01 12.85 13.07 338,369 13.001 0.91%
2024-09-11 0 13.18 13.10 13.18 13.10 13.36 223,200 2,937,920 13.163 12.85 12.78 12.85 12.78 13.03 228,860 12.837 -1.20%
2024-09-10 0 13.34 13.20 13.34 13.06 13.58 938,000 12,457,720 13.281 13.01 12.87 13.01 12.74 13.24 961,788 12.953 -0.30%
2024-09-09 0 13.38 13.34 13.38 12.88 13.54 1,020,500 13,378,710 13.110 13.05 13.01 13.05 12.56 13.21 1,046,380 12.786 1.36%
2024-09-05 0 13.20 13.18 13.20 13.18 13.36 510,000 6,769,120 13.273 12.87 12.85 12.87 12.85 13.03 522,934 12.945 -0.75%
2024-09-04 0 13.30 13.28 13.36 12.76 13.62 2,038,000 26,983,160 13.240 12.97 12.95 13.03 12.44 13.28 2,089,684 12.913 0.00%
2024-09-03 0 13.30 13.28 13.32 13.28 14.50 8,508,000 117,945,200 13.863 12.97 12.95 12.99 12.95 14.14 8,723,764 13.520 -0.60%
2024-09-02 0 13.38 13.32 13.38 12.60 13.78 5,729,000 73,907,740 12.901 13.05 12.99 13.05 12.29 13.44 5,874,288 12.582 -3.46%
2024-08-30 0 13.86 13.86 13.92 13.84 14.52 1,686,000 23,896,800 14.174 13.52 13.52 13.58 13.50 14.16 1,728,757 13.823 -2.81%
2024-08-29 0 14.26 14.20 14.26 14.10 14.36 795,000 11,291,580 14.203 13.91 13.85 13.91 13.75 14.00 815,161 13.852 0.14%
2024-08-28 0 14.24 14.20 14.26 14.06 14.52 1,092,000 15,546,560 14.237 13.89 13.85 13.91 13.71 14.16 1,119,693 13.885 -1.11%
2024-08-27 0 14.40 14.34 14.40 14.20 14.50 955,000 13,679,200 14.324 14.04 13.99 14.04 13.85 14.14 979,219 13.970 0.14%
2024-08-26 0 14.38 14.32 14.38 14.00 14.38 779,000 11,030,160 14.159 14.02 13.97 14.02 13.65 14.02 798,756 13.809 2.28%
2024-08-23 0 14.06 13.96 14.08 13.80 14.44 1,200,600 16,850,032 14.035 13.71 13.61 13.73 13.46 14.08 1,231,047 13.688 -2.23%
2024-08-22 0 14.38 14.30 14.38 14.26 14.80 1,120,000 16,154,520 14.424 14.02 13.95 14.02 13.91 14.43 1,148,403 14.067 -3.10%
2024-08-21 0 14.84 14.76 14.84 14.28 14.90 702,000 10,264,960 14.622 14.47 14.39 14.47 13.93 14.53 719,803 14.261 0.41%
2024-08-20 0 14.78 14.74 14.78 14.58 15.46 1,204,000 17,797,920 14.782 14.41 14.38 14.41 14.22 15.08 1,234,534 14.417 -3.78%
2024-08-19 0 15.36 15.34 15.36 14.74 15.54 1,138,000 17,301,960 15.204 14.98 14.96 14.98 14.38 15.16 1,166,860 14.828 0.13%
2024-08-16 0 15.34 15.28 15.32 15.12 15.38 356,000 5,438,320 15.276 14.96 14.90 14.94 14.75 15.00 365,028 14.898 0.92%
2024-08-15 0 15.20 15.20 15.26 14.64 15.26 829,000 12,563,580 15.155 14.82 14.82 14.88 14.28 14.88 850,024 14.780 1.47%
2024-08-14 0 14.98 14.94 15.00 14.80 15.20 442,000 6,611,680 14.959 14.61 14.57 14.63 14.43 14.82 453,209 14.589 -0.27%
2024-08-13 0 15.02 15.00 15.02 14.80 15.42 647,000 9,769,520 15.100 14.65 14.63 14.65 14.43 15.04 663,408 14.726 1.21%
2024-08-12 0 14.84 14.80 14.84 14.52 14.90 544,000 8,030,760 14.762 14.47 14.43 14.47 14.16 14.53 557,796 14.397 1.37%
2024-08-09 0 14.64 14.64 14.66 14.60 14.76 1,070,000 15,672,640 14.647 14.28 14.28 14.30 14.24 14.39 1,097,135 14.285 1.10%
2024-08-08 0 14.48 14.46 14.48 14.24 14.68 1,230,000 17,839,000 14.503 14.12 14.10 14.12 13.89 14.32 1,261,193 14.145 -1.76%
2024-08-07 0 14.74 14.70 14.74 14.12 14.80 1,089,200 15,918,240 14.615 14.38 14.34 14.38 13.77 14.43 1,116,822 14.253 0.68%
2024-08-06 0 14.64 14.48 14.64 14.12 15.00 2,332,000 33,794,080 14.491 14.28 14.12 14.28 13.77 14.63 2,391,140 14.133 -0.14%
2024-08-05 0 14.66 14.66 14.78 14.52 16.38 4,286,000 64,366,800 15.018 14.30 14.30 14.41 14.16 15.97 4,394,694 14.646 -10.50%
2024-08-02 0 16.38 16.26 16.38 16.20 16.68 522,000 8,583,480 16.443 15.97 15.86 15.97 15.80 16.27 535,238 16.037 -1.33%
2024-08-01 0 16.60 16.60 16.62 15.90 16.68 1,914,960 31,355,044 16.374 16.19 16.19 16.21 15.51 16.27 1,963,524 15.969 4.93%
2024-07-31 0 15.82 15.82 15.84 15.40 16.12 1,178,000 18,667,760 15.847 15.43 15.43 15.45 15.02 15.72 1,207,874 15.455 1.41%
2024-07-30 0 15.60 15.60 15.66 15.20 15.84 2,070,000 32,214,600 15.563 15.21 15.21 15.27 14.82 15.45 2,122,496 15.178 -2.99%
2024-07-29 0 16.08 16.06 16.08 15.64 16.36 2,758,900 44,555,348 16.150 15.68 15.66 15.68 15.25 15.96 2,828,866 15.750 2.94%
2024-07-26 0 15.62 15.62 15.68 15.50 15.94 1,352,000 21,147,880 15.642 15.23 15.23 15.29 15.12 15.55 1,386,287 15.255 -0.51%
2024-07-25 0 15.70 15.70 15.72 15.54 16.30 1,802,000 28,655,760 15.902 15.31 15.31 15.33 15.16 15.90 1,847,699 15.509 -4.27%
2024-07-24 0 16.40 16.38 16.40 16.12 16.86 1,094,000 18,133,560 16.575 15.99 15.97 15.99 15.72 16.44 1,121,744 16.166 0.12%
2024-07-23 0 16.38 16.30 16.38 16.08 16.56 670,000 10,953,280 16.348 15.97 15.90 15.97 15.68 16.15 686,991 15.944 0.49%
2024-07-22 0 16.30 16.26 16.30 15.56 16.78 2,066,800 33,658,560 16.285 15.90 15.86 15.90 15.18 16.36 2,119,214 15.883 2.90%
2024-07-19 0 15.84 15.82 15.88 15.20 15.98 3,937,600 61,644,568 15.655 15.45 15.43 15.49 14.82 15.58 4,037,458 15.268 -1.00%
2024-07-18 0 16.00 16.00 16.16 15.88 16.50 2,982,000 48,185,120 16.159 15.60 15.60 15.76 15.49 16.09 3,057,624 15.759 -2.91%
2024-07-17 0 16.48 16.48 16.54 16.46 17.74 2,637,000 44,569,600 16.902 16.07 16.07 16.13 16.05 17.30 2,703,875 16.484 -6.36%
2024-07-16 0 17.60 17.60 17.62 17.46 18.04 1,245,280 21,964,716 17.638 17.16 17.16 17.18 17.03 17.59 1,276,861 17.202 -2.00%
2024-07-15 0 17.96 17.86 17.98 17.78 18.14 740,000 13,277,840 17.943 17.52 17.42 17.54 17.34 17.69 758,767 17.499 1.01%
2024-07-12 0 17.78 17.78 17.88 17.20 18.02 2,364,000 41,497,640 17.554 17.34 17.34 17.44 16.77 17.57 2,423,951 17.120 -0.67%
2024-07-11 0 17.90 17.90 18.20 17.70 18.30 1,887,200 34,024,712 18.029 17.46 17.46 17.75 17.26 17.85 1,935,060 17.583 1.13%
2024-07-10 0 17.70 17.68 17.70 17.22 18.52 3,655,200 65,332,208 17.874 17.26 17.24 17.26 16.79 18.06 3,747,897 17.432 -4.01%
2024-07-09 0 18.44 18.44 18.46 17.50 18.44 3,464,500 62,747,930 18.112 17.98 17.98 18.00 17.07 17.98 3,552,360 17.664 5.37%
2024-07-08 0 17.50 17.46 17.50 16.88 17.68 1,184,000 20,479,720 17.297 17.07 17.03 17.07 16.46 17.24 1,214,026 16.869 0.23%
2024-07-05 0 17.46 17.28 17.46 16.64 17.46 2,336,600 39,987,036 17.113 17.03 16.85 17.03 16.23 17.03 2,395,857 16.690 0.69%
2024-07-04 0 17.34 17.34 17.42 17.10 17.78 1,640,000 28,534,040 17.399 16.91 16.91 16.99 16.68 17.34 1,681,591 16.968 0.35%
2024-07-03 0 17.28 17.18 17.28 17.00 18.02 2,527,000 44,296,330 17.529 16.85 16.76 16.85 16.58 17.57 2,591,085 17.096 2.25%
2024-07-02 0 16.90 16.90 16.98 16.90 17.70 2,072,200 35,796,032 17.274 16.48 16.48 16.56 16.48 17.26 2,124,751 16.847 -3.98%
2024-06-28 0 17.60 17.58 17.66 16.20 18.68 7,586,914 133,620,732 17.612 17.16 17.15 17.22 15.80 18.22 7,779,320 17.176 8.64%
2024-06-27 0 16.20 16.16 16.20 15.34 16.34 2,135,200 34,195,232 16.015 15.80 15.76 15.80 14.96 15.94 2,189,349 15.619 3.05%
2024-06-26 0 15.72 15.64 15.72 15.22 16.00 1,795,200 27,818,784 15.496 15.33 15.25 15.33 14.84 15.60 1,840,727 15.113 -1.01%
2024-06-25 0 15.88 15.82 15.88 15.34 16.22 3,524,400 55,386,700 15.715 15.49 15.43 15.49 14.96 15.82 3,613,779 15.327 -4.34%
2024-06-24 0 16.60 16.36 16.60 14.16 17.40 6,176,078 100,792,055 16.320 16.19 15.96 16.19 13.81 16.97 6,332,704 15.916 -3.60%
2024-06-21 0 17.22 17.12 17.24 16.36 17.36 3,699,000 63,081,458 17.054 16.79 16.70 16.81 15.96 16.93 3,792,807 16.632 5.00%
2024-06-20 0 16.40 16.40 16.48 15.50 16.66 4,251,600 68,825,444 16.188 15.99 15.99 16.07 15.12 16.25 4,359,421 15.788 5.53%
2024-06-19 0 15.54 15.46 15.54 14.98 15.58 1,118,200 17,136,396 15.325 15.16 15.08 15.16 14.61 15.19 1,146,558 14.946 2.10%
2024-06-18 0 15.22 15.10 15.22 14.90 15.40 761,000 11,556,948 15.187 14.84 14.73 14.84 14.53 15.02 780,299 14.811 1.20%
2024-06-17 0 15.04 14.96 15.08 14.64 15.70 3,116,400 46,991,560 15.079 14.67 14.59 14.71 14.28 15.31 3,195,432 14.706 -2.59%
2024-06-14 0 15.44 15.42 15.48 14.98 15.72 2,356,000 36,077,220 15.313 15.06 15.04 15.10 14.61 15.33 2,415,749 14.934 1.85%
2024-06-13 0 15.16 15.14 15.20 14.66 15.36 2,116,000 32,011,320 15.128 14.79 14.77 14.82 14.30 14.98 2,169,662 14.754 2.57%
2024-06-12 0 14.78 14.78 14.86 14.72 15.28 2,594,800 38,667,360 14.902 14.41 14.41 14.49 14.36 14.90 2,660,605 14.533 -3.15%
2024-06-11 0 15.26 14.92 15.26 14.52 15.58 2,098,000 31,399,440 14.966 14.88 14.55 14.88 14.16 15.19 2,151,206 14.596 -1.29%
2024-06-07 0 15.46 15.40 15.48 15.06 15.78 1,684,920 26,059,959 15.467 15.08 15.02 15.10 14.69 15.39 1,727,650 15.084 0.52%
2024-06-06 0 15.38 15.36 15.38 14.72 15.44 1,998,257 30,176,959 15.102 15.00 14.98 15.00 14.36 15.06 2,048,933 14.728 1.99%
2024-06-05 0 15.08 15.06 15.18 14.84 15.50 1,598,600 24,321,332 15.214 14.71 14.69 14.80 14.47 15.12 1,639,141 14.838 -0.79%
2024-06-04 0 15.20 15.18 15.20 14.64 15.44 2,683,000 40,690,660 15.166 14.82 14.80 14.82 14.28 15.06 2,751,041 14.791 3.12%
2024-06-03 0 14.74 14.70 14.74 14.36 15.26 3,069,400 46,126,788 15.028 14.38 14.34 14.38 14.00 14.88 3,147,241 14.656 1.88%
2024-05-31 0 14.48 14.32 14.48 14.00 14.68 1,815,200 26,252,048 14.462 14.11 13.95 14.11 13.64 14.30 1,862,788 14.093 3.28%
2024-05-30 0 14.02 14.02 14.12 13.64 14.70 2,744,000 39,230,240 14.297 13.66 13.66 13.76 13.29 14.32 2,815,938 13.932 -0.28%
2024-05-29 0 14.06 14.04 14.10 14.04 14.90 2,969,800 42,874,744 14.437 13.70 13.68 13.74 13.68 14.52 3,047,658 14.068 -3.03%
2024-05-28 0 14.50 14.50 14.56 14.46 15.06 1,631,000 23,926,160 14.670 14.13 14.13 14.19 14.09 14.68 1,673,759 14.295 -2.16%
2024-05-27 0 14.82 14.82 14.84 14.10 15.08 1,408,000 20,714,760 14.712 14.44 14.44 14.46 13.74 14.69 1,444,913 14.336 2.63%
2024-05-24 0 14.44 14.44 14.56 14.20 14.96 2,355,200 34,173,920 14.510 14.07 14.07 14.19 13.84 14.58 2,416,945 14.139 -2.43%
2024-05-23 0 14.80 14.74 14.80 14.52 15.28 3,634,331 54,432,362 14.977 14.42 14.36 14.42 14.15 14.89 3,729,610 14.595 0.00%
2024-05-22 0 14.80 14.80 14.96 14.60 15.10 3,712,000 55,453,800 14.939 14.42 14.42 14.58 14.23 14.71 3,809,315 14.557 1.37%
2024-05-21 0 14.60 14.56 14.60 14.50 15.14 4,759,200 70,414,682 14.795 14.23 14.19 14.23 14.13 14.75 4,883,969 14.418 -1.22%
2024-05-20 0 14.78 14.78 14.80 14.28 14.84 3,361,200 49,365,340 14.687 14.40 14.40 14.42 13.92 14.46 3,449,319 14.312 5.27%
2024-05-17 0 14.04 13.92 14.04 13.54 14.38 1,958,900 27,446,554 14.011 13.68 13.56 13.68 13.19 14.01 2,010,255 13.653 1.45%
2024-05-16 0 13.84 13.82 13.84 13.30 14.82 6,172,200 86,302,064 13.982 13.49 13.47 13.49 12.96 14.44 6,334,013 13.625 -4.55%
2024-05-14 0 14.50 14.42 14.50 14.18 15.00 7,716,600 113,045,204 14.650 14.13 14.05 14.13 13.82 14.62 7,918,902 14.275 2.11%
2024-05-13 0 14.20 14.18 14.20 12.32 14.20 12,362,590 168,174,180 13.603 13.84 13.82 13.84 12.01 13.84 12,686,693 13.256 15.26%
2024-05-10 0 12.32 12.26 12.32 11.86 12.48 4,495,800 54,898,464 12.211 12.01 11.95 12.01 11.56 12.16 4,613,664 11.899 3.70%
2024-05-09 0 11.88 11.84 11.88 11.44 12.02 3,462,640 40,826,312 11.791 11.58 11.54 11.58 11.15 11.71 3,553,418 11.489 3.85%
2024-05-08 0 11.44 11.44 11.46 11.14 11.44 1,446,445 16,412,824 11.347 11.15 11.15 11.17 10.86 11.15 1,484,366 11.057 1.78%
2024-05-07 0 11.24 11.18 11.24 11.10 11.44 732,600 8,286,004 11.310 10.95 10.89 10.95 10.82 11.15 751,806 11.021 0.54%
2024-05-06 0 11.18 11.16 11.18 11.04 11.40 1,126,000 12,640,160 11.226 10.89 10.87 10.89 10.76 11.11 1,155,520 10.939 0.54%
2024-05-03 0 11.12 11.00 11.06 10.88 11.20 236,000 2,597,840 11.008 10.84 10.72 10.78 10.60 10.91 242,187 10.727 1.09%
2024-05-02 0 11.00 10.96 11.00 10.90 11.20 450,000 4,950,520 11.001 10.72 10.68 10.72 10.62 10.91 461,797 10.720 -2.14%
2024-04-30 0 11.24 11.18 11.32 11.02 11.60 942,000 10,528,640 11.177 10.95 10.89 11.03 10.74 11.30 966,696 10.891 -1.40%
2024-04-29 0 11.40 11.38 11.48 10.74 12.00 5,110,000 58,629,920 11.474 11.11 11.09 11.19 10.47 11.69 5,243,966 11.180 4.78%
2024-04-26 0 10.88 10.86 10.88 10.64 11.00 2,254,600 24,619,072 10.919 10.60 10.58 10.60 10.37 10.72 2,313,708 10.641 2.45%
2024-04-25 0 10.62 10.50 10.62 10.22 10.68 658,600 6,942,332 10.541 10.35 10.23 10.35 9.959 10.41 675,866 10.272 1.53%
2024-04-24 0 10.46 10.42 10.46 10.08 10.76 2,252,000 23,333,400 10.361 10.19 10.15 10.19 9.822 10.49 2,311,039 10.096 -0.19%
2024-04-23 0 10.48 10.46 10.48 10.38 11.26 2,851,000 30,558,200 10.718 10.21 10.19 10.21 10.11 10.97 2,925,743 10.445 -6.93%
2024-04-22 0 11.26 11.18 11.26 11.18 11.62 534,400 6,064,648 11.349 10.97 10.89 10.97 10.89 11.32 548,410 11.059 -0.35%
2024-04-19 0 11.30 11.26 11.30 11.20 11.58 1,338,600 15,272,448 11.409 11.01 10.97 11.01 10.91 11.28 1,373,693 11.118 -0.53%
2024-04-18 0 11.36 11.22 11.36 11.20 11.42 572,000 6,468,840 11.309 11.07 10.93 11.07 10.91 11.13 586,996 11.020 0.18%
2024-04-17 0 11.34 11.22 11.34 11.20 11.46 460,000 5,211,880 11.330 11.05 10.93 11.05 10.91 11.17 472,060 11.041 2.16%
2024-04-16 0 11.10 11.10 11.20 11.08 11.58 433,800 4,847,564 11.175 10.82 10.82 10.91 10.80 11.28 445,173 10.889 -2.97%
2024-04-15 0 11.44 11.40 11.44 10.78 11.46 1,607,000 18,043,500 11.228 11.15 11.11 11.15 10.50 11.17 1,649,130 10.941 5.73%
2024-04-12 0 10.82 10.78 10.84 10.52 11.26 1,332,000 14,374,280 10.792 10.54 10.50 10.56 10.25 10.97 1,366,920 10.516 -2.87%
2024-04-11 0 11.14 11.14 11.22 11.12 11.38 620,000 6,983,680 11.264 10.86 10.86 10.93 10.84 11.09 636,254 10.976 -1.42%
2024-04-10 0 11.30 11.30 11.38 11.24 11.52 536,000 6,077,880 11.339 11.01 11.01 11.09 10.95 11.23 550,052 11.050 -0.18%
2024-04-09 0 11.32 11.30 11.32 11.28 11.66 542,171 6,200,023 11.436 11.03 11.01 11.03 10.99 11.36 556,385 11.143 -2.75%
2024-04-08 0 11.64 11.62 11.64 11.12 11.78 885,200 10,199,224 11.522 11.34 11.32 11.34 10.84 11.48 908,407 11.228 3.93%
2024-04-05 0 11.20 11.16 11.22 11.02 11.42 150,000 1,671,800 11.145 10.91 10.87 10.93 10.74 11.13 153,932 10.861 -1.93%
2024-04-03 0 11.42 11.40 11.42 11.10 11.42 970,400 11,000,096 11.336 11.13 11.11 11.13 10.82 11.13 995,840 11.046 1.96%
2024-04-02 0 11.20 11.18 11.20 11.00 11.24 1,521,000 16,968,200 11.156 10.91 10.89 10.91 10.72 10.95 1,560,875 10.871 3.70%
2024-03-28 0 10.80 10.74 10.80 10.70 10.96 506,000 5,472,360 10.815 10.52 10.47 10.52 10.43 10.68 519,266 10.539 0.93%
2024-03-27 0 10.70 10.70 10.72 10.68 10.86 459,800 4,947,072 10.759 10.43 10.43 10.45 10.41 10.58 471,854 10.484 -0.74%
2024-03-26 0 10.78 10.78 10.88 10.76 11.08 572,000 6,223,320 10.880 10.50 10.50 10.60 10.49 10.80 586,996 10.602 -1.46%
2024-03-25 0 10.94 10.90 10.96 10.88 11.20 793,800 8,721,056 10.986 10.66 10.62 10.68 10.60 10.91 814,611 10.706 -2.15%
2024-03-22 0 11.18 11.04 11.18 11.02 11.36 471,400 5,263,036 11.165 10.89 10.76 10.89 10.74 11.07 483,758 10.879 -1.41%
2024-03-21 0 11.34 11.32 11.34 11.26 11.44 278,687 3,168,139 11.368 11.05 11.03 11.05 10.97 11.15 285,993 11.078 0.89%
2024-03-20 0 11.24 11.24 11.34 11.24 11.44 226,000 2,564,600 11.348 10.95 10.95 11.05 10.95 11.15 231,925 11.058 -1.75%
2024-03-19 0 11.44 11.40 11.46 11.10 11.52 1,711,200 19,417,672 11.347 11.15 11.11 11.17 10.82 11.23 1,756,062 11.058 2.14%
2024-03-18 0 11.20 11.16 11.20 11.08 11.38 1,092,000 12,288,360 11.253 10.91 10.87 10.91 10.80 11.09 1,120,628 10.966 1.63%
2024-03-15 0 11.02 11.00 11.04 10.88 11.18 795,000 8,739,380 10.993 10.74 10.72 10.76 10.60 10.89 815,842 10.712 -1.61%
2024-03-14 0 11.20 11.18 11.20 10.96 11.32 1,278,000 14,290,760 11.182 10.91 10.89 10.91 10.68 11.03 1,311,505 10.896 2.19%
2024-03-13 0 10.96 10.94 10.98 10.84 11.32 2,238,600 24,840,272 11.096 10.68 10.66 10.70 10.56 11.03 2,297,288 10.813 -1.62%
2024-03-12 0 11.14 11.16 11.18 11.14 11.80 2,421,000 27,365,860 11.304 10.86 10.87 10.89 10.86 11.50 2,484,470 11.015 -5.91%
2024-03-11 0 11.84 11.80 11.84 11.50 11.88 1,488,600 17,343,096 11.651 11.54 11.50 11.54 11.21 11.58 1,527,626 11.353 -0.17%
2024-03-08 0 11.86 11.84 11.86 11.50 11.88 844,400 9,909,824 11.736 11.56 11.54 11.56 11.21 11.58 866,537 11.436 3.31%
2024-03-07 0 11.48 11.48 11.52 11.46 12.00 1,282,884 15,012,283 11.702 11.19 11.19 11.23 11.17 11.69 1,316,517 11.403 -3.04%
2024-03-06 0 11.84 11.80 11.84 11.68 11.88 723,000 8,529,700 11.798 11.54 11.50 11.54 11.38 11.58 741,954 11.496 0.17%
2024-03-05 0 11.82 11.82 11.86 11.50 11.96 1,288,000 15,156,560 11.768 11.52 11.52 11.56 11.21 11.65 1,321,767 11.467 -0.51%
2024-03-04 0 11.88 11.80 11.88 11.28 12.00 4,504,000 53,333,336 11.841 11.58 11.50 11.58 10.99 11.69 4,622,079 11.539 3.48%
2024-03-01 0 11.48 11.48 11.50 11.20 11.54 1,757,534 20,013,626 11.387 11.19 11.19 11.21 10.91 11.25 1,803,610 11.096 1.41%
2024-02-29 0 11.32 11.32 11.36 10.32 11.64 3,376,200 37,747,512 11.180 11.03 11.03 11.07 10.06 11.34 3,464,712 10.895 5.60%
2024-02-28 0 10.72 10.62 10.72 10.58 11.26 2,197,500 24,217,238 11.020 10.45 10.35 10.45 10.31 10.97 2,255,111 10.739 -1.65%
2024-02-27 0 10.90 10.80 10.90 10.46 10.90 1,464,600 15,647,580 10.684 10.62 10.52 10.62 10.19 10.62 1,502,997 10.411 2.64%
2024-02-26 0 10.62 10.54 10.62 10.50 10.84 1,086,600 11,603,996 10.679 10.35 10.27 10.35 10.23 10.56 1,115,087 10.406 -0.93%
2024-02-23 0 10.72 10.72 10.74 10.58 10.88 1,041,066 11,156,264 10.716 10.45 10.45 10.47 10.31 10.60 1,068,359 10.442 1.13%
2024-02-22 0 10.60 10.60 10.66 10.36 10.76 856,850 9,091,110 10.610 10.33 10.33 10.39 10.10 10.49 879,314 10.339 -0.38%
2024-02-21 0 10.64 10.56 10.64 10.52 10.90 1,500,600 16,103,852 10.732 10.37 10.29 10.37 10.25 10.62 1,539,940 10.457 0.76%
2024-02-20 0 10.56 10.52 10.56 10.32 10.64 1,094,800 11,520,356 10.523 10.29 10.25 10.29 10.06 10.37 1,123,502 10.254 1.15%
2024-02-19 0 10.44 10.42 10.44 10.22 10.50 602,000 6,264,080 10.405 10.17 10.15 10.17 9.959 10.23 617,782 10.140 -1.14%
2024-02-16 0 10.56 10.52 10.58 10.20 10.56 142,000 1,480,400 10.425 10.29 10.25 10.31 9.939 10.29 145,723 10.159 2.92%
2024-02-15 0 10.26 10.10 10.26 10.00 10.26 46,000 468,240 10.179 9.998 9.842 9.998 9.745 9.998 47,206 9.9191 0.20%
2024-02-14 0 10.24 10.00 10.26 9.910 10.30 45,000 455,820 10.129 9.978 9.745 9.998 9.657 10.04 46,180 9.8706 -0.58%
2024-02-09 0 10.30 10.20 10.30 10.20 10.30 4,000 41,000 10.250 10.04 9.939 10.04 9.939 10.04 4,105 9.9881 -0.58%
2024-02-08 0 10.36 10.34 10.36 10.26 10.48 550,000 5,694,800 10.354 10.10 10.08 10.10 9.998 10.21 564,419 10.090 0.78%
2024-02-07 0 10.28 10.16 10.28 10.14 10.40 943,000 9,695,060 10.281 10.02 9.900 10.02 9.881 10.13 967,722 10.018 1.58%
2024-02-06 0 10.12 10.04 10.12 9.610 10.18 673,800 6,758,662 10.031 9.861 9.784 9.861 9.364 9.920 691,465 9.7744 3.58%
2024-02-05 0 9.770 9.770 9.820 9.420 10.14 1,658,600 16,247,072 9.7957 9.520 9.520 9.569 9.179 9.881 1,702,083 9.5454 -4.78%
2024-02-02 0 10.26 10.20 10.26 10.00 10.50 770,600 7,833,640 10.166 9.998 9.939 9.998 9.745 10.23 790,802 9.9059 0.00%
2024-02-01 0 10.26 10.14 10.26 9.910 10.54 444,000 4,595,960 10.351 9.998 9.881 9.998 9.657 10.27 455,640 10.087 1.38%
2024-01-31 0 10.12 9.980 10.10 9.990 10.48 658,000 6,735,440 10.236 9.861 9.725 9.842 9.735 10.21 675,250 9.9747 -1.94%
2024-01-30 0 10.32 10.28 10.34 10.22 10.52 1,254,000 12,995,040 10.363 10.06 10.02 10.08 9.959 10.25 1,286,875 10.098 -1.53%
2024-01-29 0 10.48 10.46 10.48 10.18 10.80 1,656,400 17,528,040 10.582 10.21 10.19 10.21 9.920 10.52 1,699,825 10.312 0.00%
2024-01-26 0 10.48 10.34 10.48 10.08 10.68 1,196,000 12,361,760 10.336 10.21 10.08 10.21 9.822 10.41 1,227,355 10.072 -0.95%
2024-01-25 0 10.58 10.50 10.54 9.930 10.78 2,726,000 28,583,200 10.485 10.31 10.23 10.27 9.676 10.50 2,797,466 10.218 6.55%
2024-01-24 0 9.930 9.920 9.930 9.640 10.00 1,640,800 16,211,196 9.8801 9.676 9.667 9.676 9.394 9.745 1,683,816 9.6277 3.01%
2024-01-23 0 9.640 9.400 9.650 9.300 9.680 777,600 7,372,380 9.4809 9.394 9.160 9.403 9.062 9.433 797,986 9.2387 3.21%
2024-01-22 0 9.340 9.300 9.340 9.290 10.18 1,699,400 16,251,892 9.5633 9.101 9.062 9.101 9.053 9.920 1,743,952 9.3190 -5.47%
2024-01-19 0 9.880 9.880 9.890 9.620 9.960 520,260 5,127,400 9.8555 9.628 9.628 9.637 9.374 9.706 533,899 9.6037 -0.10%
2024-01-18 0 9.890 9.880 9.890 9.680 10.00 884,000 8,673,660 9.8118 9.637 9.628 9.637 9.433 9.745 907,175 9.5612 -0.90%
2024-01-17 0 9.980 9.980 10.06 9.960 10.26 902,000 9,057,660 10.042 9.725 9.725 9.803 9.706 9.998 925,647 9.7852 -2.92%
2024-01-16 0 10.28 10.12 10.26 9.990 10.60 2,252,600 22,981,624 10.202 10.02 9.861 9.998 9.735 10.33 2,311,655 9.9416 -1.91%
2024-01-15 0 10.48 10.48 10.50 10.20 10.90 2,028,000 21,490,600 10.597 10.21 10.21 10.23 9.939 10.62 2,081,167 10.326 -4.38%
2024-01-12 0 10.96 10.92 10.96 10.60 10.96 740,000 7,962,040 10.760 10.68 10.64 10.68 10.33 10.68 759,400 10.485 1.67%
2024-01-11 0 10.78 10.78 10.80 10.66 11.02 992,800 10,730,856 10.809 10.50 10.50 10.52 10.39 10.74 1,018,828 10.533 1.51%
2024-01-10 0 10.62 10.62 10.68 10.40 10.74 1,314,600 13,920,764 10.589 10.35 10.35 10.41 10.13 10.47 1,349,064 10.319 -1.12%
2024-01-09 0 10.74 10.74 10.76 10.58 10.78 588,000 6,275,520 10.673 10.47 10.47 10.49 10.31 10.50 603,415 10.400 0.56%
2024-01-08 0 10.68 10.68 10.70 10.52 10.88 362,000 3,877,040 10.710 10.41 10.41 10.43 10.25 10.60 371,490 10.436 -0.19%
2024-01-05 0 10.70 10.62 10.70 10.60 10.86 924,000 9,896,600 10.711 10.43 10.35 10.43 10.33 10.58 948,224 10.437 -1.29%
2024-01-04 0 10.84 10.80 10.84 10.74 10.98 604,600 6,547,392 10.829 10.56 10.52 10.56 10.47 10.70 620,450 10.553 -0.91%
2024-01-03 0 10.94 10.94 10.96 10.70 11.04 1,832,400 20,001,520 10.915 10.66 10.66 10.68 10.43 10.76 1,880,439 10.637 1.86%
2024-01-02 0 10.74 10.68 10.74 10.50 10.90 1,322,000 14,179,400 10.726 10.47 10.41 10.47 10.23 10.62 1,356,658 10.452 3.07%
2023-12-29 0 10.42 10.36 10.42 10.18 10.62 1,039,000 10,855,980 10.448 10.15 10.10 10.15 9.920 10.35 1,066,239 10.182 1.56%
2023-12-28 0 10.26 10.14 10.26 10.14 10.70 1,986,000 20,556,120 10.351 9.998 9.881 9.998 9.881 10.43 2,038,066 10.086 -2.84%
2023-12-27 0 10.56 10.56 10.58 10.30 10.72 2,790,000 29,319,880 10.509 10.29 10.29 10.31 10.04 10.45 2,863,144 10.240 -1.49%
2023-12-22 0 10.72 10.70 10.72 10.34 10.88 1,776,116 18,896,551 10.639 10.45 10.43 10.45 10.08 10.60 1,822,679 10.367 0.00%
2023-12-21 0 10.72 10.70 10.72 9.960 10.78 4,204,000 44,359,560 10.552 10.45 10.43 10.45 9.706 10.50 4,314,214 10.282 6.14%
2023-12-20 0 10.10 10.08 10.10 9.860 10.12 1,420,600 14,196,116 9.9930 9.842 9.822 9.842 9.608 9.861 1,457,843 9.7378 3.06%
2023-12-19 0 9.800 9.730 9.790 9.600 9.890 1,120,600 10,982,872 9.8009 9.550 9.481 9.540 9.355 9.637 1,149,978 9.5505 1.87%
2023-12-18 0 9.620 9.610 9.650 9.530 9.800 764,000 7,400,000 9.6859 9.374 9.364 9.403 9.287 9.550 784,029 9.4384 0.42%
2023-12-15 0 9.580 9.540 9.580 9.500 9.740 749,000 7,198,610 9.6110 9.335 9.296 9.335 9.257 9.491 768,636 9.3654 0.00%
2023-12-14 0 9.580 9.530 9.620 9.460 9.710 637,000 6,115,180 9.6000 9.335 9.287 9.374 9.218 9.462 653,700 9.3547 -0.73%
2023-12-13 0 9.650 9.630 9.650 9.430 9.750 1,150,000 10,960,240 9.5306 9.403 9.384 9.403 9.189 9.501 1,180,149 9.2872 0.84%
2023-12-12 0 9.570 9.570 9.580 9.210 9.880 3,042,000 29,327,400 9.6408 9.326 9.326 9.335 8.975 9.628 3,121,750 9.3945 3.57%
2023-12-11 0 9.240 9.220 9.240 8.780 9.240 880,000 7,943,420 9.0266 9.004 8.984 9.004 8.556 9.004 903,070 8.7960 0.33%
2023-12-08 0 9.210 9.190 9.210 9.190 9.290 254,000 2,341,680 9.2192 8.975 8.955 8.975 8.955 9.053 260,659 8.9837 0.22%
2023-12-07 0 9.190 9.190 9.240 9.070 9.240 395,000 3,606,896 9.1314 8.955 8.955 9.004 8.838 9.004 405,355 8.8981 -0.11%
2023-12-06 0 9.200 9.200 9.220 9.070 9.400 1,284,000 11,805,080 9.1940 8.965 8.965 8.984 8.838 9.160 1,317,662 8.9591 -1.92%
2023-12-05 0 9.380 9.350 9.380 9.270 9.500 1,296,000 12,187,540 9.4040 9.140 9.111 9.140 9.033 9.257 1,329,976 9.1637 -1.47%
2023-12-04 0 9.520 9.460 9.520 9.100 9.620 1,310,000 12,399,520 9.4653 9.277 9.218 9.277 8.868 9.374 1,344,344 9.2235 3.48%
2023-12-01 0 9.200 9.200 9.250 9.030 9.330 1,162,000 10,699,640 9.2080 8.965 8.965 9.014 8.799 9.092 1,192,463 8.9727 0.00%
2023-11-30 0 9.200 9.150 9.200 8.640 9.290 3,050,339 27,819,756 9.1202 8.965 8.916 8.965 8.419 9.053 3,130,308 8.8872 6.24%
2023-11-29 0 8.660 8.580 8.660 8.530 8.720 680,400 5,859,740 8.6122 8.439 8.361 8.439 8.312 8.497 698,238 8.3922 0.70%
2023-11-28 0 8.600 8.550 8.600 8.540 8.700 1,590,000 13,665,460 8.5946 8.380 8.332 8.380 8.322 8.478 1,631,684 8.3751 0.35%
2023-11-27 0 8.570 8.520 8.570 8.300 8.610 694,000 5,866,340 8.4529 8.351 8.302 8.351 8.088 8.390 712,194 8.2370 2.63%
2023-11-24 0 8.350 8.350 8.380 8.320 8.400 812,000 6,779,960 8.3497 8.137 8.137 8.166 8.107 8.185 833,288 8.1364 -0.71%
2023-11-23 0 8.410 8.410 8.430 8.330 8.430 374,000 3,134,840 8.3819 8.195 8.195 8.215 8.117 8.215 383,805 8.1678 0.48%
2023-11-22 0 8.370 8.360 8.380 8.310 8.490 1,072,000 8,971,500 8.3689 8.156 8.146 8.166 8.098 8.273 1,100,104 8.1551 -1.30%
2023-11-21 0 8.480 8.480 8.520 8.450 8.570 1,017,780 8,635,589 8.4847 8.263 8.263 8.302 8.234 8.351 1,044,463 8.2680 0.12%
2023-11-20 0 8.470 8.470 8.500 8.320 8.540 1,401,800 11,898,016 8.4877 8.254 8.254 8.283 8.107 8.322 1,438,550 8.2708 1.19%
2023-11-17 0 8.370 8.370 8.430 8.300 8.430 698,000 5,845,520 8.3747 8.156 8.156 8.215 8.088 8.215 716,299 8.1607 -0.24%
2023-11-16 0 8.390 8.370 8.390 8.290 8.540 1,340,000 11,285,880 8.4223 8.176 8.156 8.176 8.078 8.322 1,375,130 8.2071 -0.71%
2023-11-15 0 8.450 8.420 8.450 8.380 8.580 1,611,586 13,675,791 8.4859 8.234 8.205 8.234 8.166 8.361 1,653,836 8.2691 0.84%
2023-11-14 0 8.380 8.360 8.380 8.310 8.510 1,390,000 11,710,120 8.4245 8.166 8.146 8.166 8.098 8.293 1,426,441 8.2093 0.60%
2023-11-13 0 8.330 8.320 8.360 8.200 8.370 1,370,000 11,335,580 8.2741 8.117 8.107 8.146 7.991 8.156 1,405,917 8.0628 1.22%
2023-11-10 0 8.230 8.230 8.270 8.190 8.300 1,066,000 8,786,200 8.2422 8.020 8.020 8.059 7.981 8.088 1,093,947 8.0317 -1.32%
2023-11-09 0 8.340 8.340 8.370 8.280 8.400 1,106,000 9,201,720 8.3198 8.127 8.127 8.156 8.068 8.185 1,134,995 8.1073 0.36%
2023-11-08 0 8.310 8.310 8.360 8.300 8.390 1,096,000 9,128,340 8.3288 8.098 8.098 8.146 8.088 8.176 1,124,733 8.1160 -1.07%
2023-11-07 0 8.400 8.360 8.420 8.330 8.600 862,000 7,232,680 8.3906 8.185 8.146 8.205 8.117 8.380 884,599 8.1762 -1.06%
2023-11-06 0 8.490 8.480 8.490 8.380 8.620 2,520,000 21,313,260 8.4576 8.273 8.263 8.273 8.166 8.400 2,586,065 8.2416 0.83%
2023-11-03 0 8.420 8.390 8.430 8.120 8.550 880,000 7,302,760 8.2986 8.205 8.176 8.215 7.913 8.332 903,070 8.0866 3.82%
2023-11-02 0 8.110 8.100 8.120 8.070 8.270 3,246,000 26,437,040 8.1445 7.903 7.893 7.913 7.864 8.059 3,331,099 7.9364 -1.70%
2023-11-01 0 8.250 8.250 8.260 8.120 8.260 616,000 5,027,980 8.1623 8.039 8.039 8.049 7.913 8.049 632,149 7.9538 0.49%
2023-10-31 0 8.210 8.210 8.220 8.170 8.290 482,000 3,968,360 8.2331 8.000 8.000 8.010 7.961 8.078 494,636 8.0228 0.24%
2023-10-30 0 8.190 8.190 8.200 8.130 8.490 5,662,000 46,506,720 8.2138 7.981 7.981 7.991 7.922 8.273 5,810,437 8.0040 -3.99%
2023-10-27 0 8.530 8.530 8.540 8.210 8.600 1,410,000 11,892,580 8.4345 8.312 8.312 8.322 8.000 8.380 1,446,965 8.2190 4.02%
2023-10-26 0 8.200 8.200 8.220 8.140 8.270 970,000 7,940,180 8.1858 7.991 7.991 8.010 7.932 8.059 995,430 7.9766 -0.85%
2023-10-25 0 8.270 8.260 8.280 8.200 8.390 692,000 5,740,020 8.2948 8.059 8.049 8.068 7.991 8.176 710,142 8.0829 0.24%
2023-10-24 0 8.250 8.240 8.260 8.200 8.470 850,126 7,073,654 8.3207 8.039 8.029 8.049 7.991 8.254 872,413 8.1081 -2.71%
2023-10-20 0 8.480 8.480 8.530 8.480 8.640 478,000 4,070,440 8.5156 8.263 8.263 8.312 8.263 8.419 490,531 8.2980 -0.24%
2023-10-19 0 8.500 8.480 8.500 8.500 9.170 2,656,000 23,321,720 8.7808 8.283 8.263 8.283 8.283 8.936 2,725,631 8.5564 -7.91%
2023-10-18 0 9.230 9.120 9.260 9.020 9.400 1,254,000 11,468,480 9.1455 8.994 8.887 9.023 8.790 9.160 1,286,875 8.9119 -1.91%
2023-10-17 0 9.410 9.330 9.410 9.340 9.490 324,000 3,040,940 9.3856 9.170 9.092 9.170 9.101 9.248 332,494 9.1458 -0.11%
2023-10-16 0 9.420 9.380 9.420 9.190 9.490 1,086,000 10,202,820 9.3949 9.179 9.140 9.179 8.955 9.248 1,114,471 9.1549 0.96%
2023-10-13 0 9.330 9.330 9.350 9.280 9.570 478,000 4,462,960 9.3367 9.092 9.092 9.111 9.043 9.326 490,531 9.0982 -2.61%
2023-10-12 0 9.580 9.420 9.590 9.270 9.600 1,210,000 11,423,540 9.4409 9.335 9.179 9.345 9.033 9.355 1,241,722 9.1998 -0.52%
2023-10-11 0 9.630 9.600 9.640 9.130 9.630 1,948,000 18,285,740 9.3869 9.384 9.355 9.394 8.897 9.384 1,999,070 9.1471 3.88%
2023-10-10 0 9.270 9.200 9.270 9.190 9.470 778,000 7,224,780 9.2863 9.033 8.965 9.033 8.955 9.228 798,396 9.0491 -2.52%
2023-10-09 0 9.510 9.510 9.550 8.870 9.590 2,681,200 24,670,896 9.2014 9.267 9.267 9.306 8.643 9.345 2,751,492 8.9664 8.07%
2023-10-06 0 8.800 8.790 8.810 8.620 8.810 60,000 525,000 8.7500 8.575 8.565 8.585 8.400 8.585 61,573 8.5265 0.69%
2023-10-05 0 8.740 8.570 8.750 8.580 8.760 96,000 831,360 8.6600 8.517 8.351 8.526 8.361 8.536 98,517 8.4388 1.04%
2023-10-04 0 8.650 8.600 8.650 8.410 8.700 172,000 1,473,760 8.5684 8.429 8.380 8.429 8.195 8.478 176,509 8.3495 -1.70%
2023-10-03 0 8.800 8.780 8.940 8.800 8.990 53,000 468,870 8.8466 8.575 8.556 8.712 8.575 8.760 54,389 8.6206 -0.56%
2023-09-29 0 8.850 8.850 8.860 8.770 8.840 132,600 1,164,962 8.7855 8.624 8.624 8.634 8.546 8.614 136,076 8.5611 0.80%
2023-09-28 0 8.780 8.780 8.820 8.700 9.160 2,123,000 18,851,740 8.8798 8.556 8.556 8.595 8.478 8.926 2,178,657 8.6529 0.00%
2023-09-27 0 8.780 8.780 8.790 8.720 9.700 4,325,800 39,638,434 9.1633 8.556 8.556 8.565 8.497 9.452 4,439,207 8.9292 -9.39%
2023-09-26 0 9.690 9.640 9.750 9.640 9.910 402,000 3,906,700 9.7182 9.442 9.394 9.501 9.394 9.657 412,539 9.4699 -0.62%
2023-09-25 0 9.750 9.740 9.750 9.520 9.990 1,160,000 11,331,860 9.7688 9.501 9.491 9.501 9.277 9.735 1,190,411 9.5193 -2.40%
2023-09-22 0 9.990 9.880 9.990 9.760 9.990 912,000 9,012,820 9.8825 9.735 9.628 9.735 9.511 9.735 935,909 9.6300 0.91%
2023-09-21 0 9.900 9.900 9.940 9.810 10.10 502,000 4,974,620 9.9096 9.647 9.647 9.686 9.559 9.842 515,161 9.6564 -1.20%
2023-09-20 0 10.02 9.940 10.02 9.760 10.08 494,500 4,925,920 9.9614 9.764 9.686 9.764 9.511 9.822 507,464 9.7069 0.70%
2023-09-19 0 9.950 9.910 9.960 9.750 10.10 1,429,000 14,187,170 9.9280 9.696 9.657 9.706 9.501 9.842 1,466,463 9.6744 -2.26%
2023-09-18 0 10.18 10.16 10.18 9.720 10.28 1,338,000 13,453,620 10.055 9.920 9.900 9.920 9.472 10.02 1,373,078 9.7981 3.56%
2023-09-15 0 9.830 9.800 9.830 9.510 9.920 2,342,000 22,928,840 9.7903 9.579 9.550 9.579 9.267 9.667 2,403,399 9.5402 3.36%
2023-09-14 0 9.510 9.510 9.520 9.450 9.580 629,200 5,971,388 9.4904 9.267 9.267 9.277 9.209 9.335 645,695 9.2480 0.53%
2023-09-13 0 9.460 9.460 9.470 9.350 9.580 710,000 6,692,480 9.4260 9.218 9.218 9.228 9.111 9.335 728,614 9.1852 -0.94%
2023-09-12 0 9.550 9.480 9.550 9.340 9.700 1,394,000 13,253,360 9.5074 9.306 9.238 9.306 9.101 9.452 1,430,546 9.2645 1.27%
2023-09-11 0 9.430 9.420 9.430 9.330 9.540 1,043,100 9,818,308 9.4126 9.189 9.179 9.189 9.092 9.296 1,070,446 9.1722 0.53%
2023-09-07 0 9.380 9.270 9.380 9.260 9.550 1,182,104 11,121,989 9.4086 9.140 9.033 9.140 9.023 9.306 1,213,095 9.1683 -2.09%
2023-09-06 0 9.580 9.540 9.580 9.510 9.600 772,000 7,367,980 9.5440 9.335 9.296 9.335 9.267 9.355 792,239 9.3002 -0.52%
2023-09-05 0 9.630 9.600 9.630 9.530 9.670 582,000 5,564,900 9.5617 9.384 9.355 9.384 9.287 9.423 597,258 9.3174 -1.13%
2023-09-04 0 9.740 9.740 9.750 9.430 9.740 977,500 9,330,748 9.5455 9.491 9.491 9.501 9.189 9.491 1,003,127 9.3017 3.18%
2023-08-31 0 9.440 9.440 9.550 9.350 9.680 852,000 8,145,220 9.5601 9.199 9.199 9.306 9.111 9.433 874,336 9.3159 -1.26%
2023-08-30 0 9.560 9.530 9.560 9.380 9.700 578,000 5,543,240 9.5904 9.316 9.287 9.316 9.140 9.452 593,153 9.3454 -0.73%
2023-08-29 0 9.630 9.560 9.640 9.170 9.630 726,000 6,928,380 9.5432 9.384 9.316 9.394 8.936 9.384 745,033 9.2994 3.88%
2023-08-28 0 9.270 9.180 9.270 9.160 9.600 899,200 8,399,300 9.3409 9.033 8.945 9.033 8.926 9.355 922,774 9.1022 0.54%
2023-08-25 0 9.220 9.200 9.230 9.100 9.280 442,600 4,068,140 9.1915 8.984 8.965 8.994 8.868 9.043 454,203 8.9566 0.11%
2023-08-24 0 9.210 9.200 9.300 9.080 9.490 1,290,000 11,926,900 9.2457 8.975 8.965 9.062 8.848 9.248 1,323,819 9.0095 -1.50%
2023-08-23 0 9.350 9.300 9.350 9.260 9.550 742,000 6,984,340 9.4129 9.111 9.062 9.111 9.023 9.306 761,453 9.1724 0.11%
2023-08-22 0 9.340 9.280 9.350 9.080 9.350 752,000 6,973,080 9.2727 9.101 9.043 9.111 8.848 9.111 771,715 9.0358 2.86%
2023-08-21 0 9.080 9.020 9.080 8.970 9.380 980,105 8,989,224 9.1717 8.848 8.790 8.848 8.741 9.140 1,005,800 8.9374 -1.63%
2023-08-18 0 9.230 9.140 9.230 9.100 9.500 987,200 9,153,072 9.2718 8.994 8.907 8.994 8.868 9.257 1,013,081 9.0349 -1.81%
2023-08-17 0 9.400 9.400 9.420 8.920 9.450 1,536,000 14,220,720 9.2583 9.160 9.160 9.179 8.692 9.209 1,576,268 9.0218 2.17%
2023-08-16 0 9.200 9.170 9.200 9.100 9.600 1,308,000 12,129,480 9.2733 8.965 8.936 8.965 8.868 9.355 1,342,291 9.0364 -4.47%
2023-08-15 0 9.630 9.510 9.630 9.270 9.630 915,600 8,614,242 9.4083 9.384 9.267 9.384 9.033 9.384 939,604 9.1680 2.88%
2023-08-14 0 9.360 9.360 9.370 9.010 9.370 2,487,100 23,011,210 9.2522 9.121 9.121 9.131 8.780 9.131 2,552,303 9.0159 2.41%
2023-08-11 0 9.140 9.140 9.200 9.140 9.650 2,784,000 25,914,200 9.3083 8.907 8.907 8.965 8.907 9.403 2,856,987 9.0705 -4.59%
2023-08-10 0 9.580 9.570 9.590 9.580 9.730 2,111,200 20,381,260 9.6539 9.335 9.326 9.345 9.335 9.481 2,166,548 9.4073 -0.62%
2023-08-09 0 9.640 9.630 9.640 9.580 9.700 1,432,000 13,814,420 9.6469 9.394 9.384 9.394 9.335 9.452 1,469,542 9.4005 -0.52%
2023-08-08 0 9.690 9.680 9.690 9.690 10.10 1,678,000 16,466,400 9.8131 9.442 9.433 9.442 9.442 9.842 1,721,991 9.5624 -3.29%
2023-08-07 0 10.02 9.980 10.04 9.960 10.26 3,232,098 32,518,429 10.061 9.764 9.725 9.784 9.706 9.998 3,316,832 9.8041 -2.34%
2023-08-04 0 10.26 10.24 10.26 10.18 10.72 3,471,600 35,946,596 10.354 9.998 9.978 9.998 9.920 10.45 3,562,613 10.090 -3.02%
2023-08-03 0 10.58 10.54 10.64 10.52 10.84 2,142,000 22,813,360 10.650 10.31 10.27 10.37 10.25 10.56 2,198,156 10.378 -2.04%
2023-08-02 0 10.80 10.74 10.80 10.72 11.38 1,580,000 17,273,040 10.932 10.52 10.47 10.52 10.45 11.09 1,621,422 10.653 -4.09%
2023-08-01 0 11.26 11.22 11.26 11.10 11.58 1,822,536 20,643,856 11.327 10.97 10.93 10.97 10.82 11.28 1,870,316 11.038 -0.35%
2023-07-31 0 11.30 11.26 11.32 10.88 11.42 2,982,000 33,260,720 11.154 11.01 10.97 11.03 10.60 11.13 3,060,177 10.869 1.99%
2023-07-28 0 11.08 11.08 11.14 10.84 11.34 4,224,500 46,509,940 11.010 10.80 10.80 10.86 10.56 11.05 4,335,251 10.728 -2.29%
2023-07-27 0 11.34 11.30 11.34 10.84 11.56 2,750,200 31,054,536 11.292 11.05 11.01 11.05 10.56 11.26 2,822,300 11.003 3.85%
2023-07-26 0 10.92 10.88 10.92 10.60 10.96 1,071,600 11,548,040 10.776 10.64 10.60 10.64 10.33 10.68 1,099,694 10.501 3.02%
2023-07-25 0 10.60 10.60 10.64 10.50 10.80 1,734,400 18,465,376 10.647 10.33 10.33 10.37 10.23 10.52 1,779,870 10.375 0.00%
2023-07-24 0 10.60 10.58 10.60 10.54 10.92 1,447,700 15,537,392 10.732 10.33 10.31 10.33 10.27 10.64 1,485,654 10.458 -0.38%
2023-07-21 0 10.64 10.62 10.64 10.56 10.92 638,091 6,844,228 10.726 10.37 10.35 10.37 10.29 10.64 654,819 10.452 -1.12%
2023-07-20 0 10.76 10.76 10.78 10.62 11.00 1,254,600 13,512,456 10.770 10.49 10.49 10.50 10.35 10.72 1,287,491 10.495 0.00%
2023-07-19 0 10.76 10.70 10.76 10.60 11.02 1,345,200 14,469,800 10.757 10.49 10.43 10.49 10.33 10.74 1,380,466 10.482 -1.65%
2023-07-18 0 10.94 10.92 10.96 10.86 11.38 1,110,000 12,367,520 11.142 10.66 10.64 10.68 10.58 11.09 1,139,100 10.857 -0.55%
2023-07-14 0 11.00 11.00 11.08 10.66 11.14 1,592,000 17,418,640 10.941 10.72 10.72 10.80 10.39 10.86 1,633,737 10.662 2.61%
2023-07-13 0 10.72 10.70 10.72 10.62 10.90 2,182,000 23,355,920 10.704 10.45 10.43 10.45 10.35 10.62 2,239,204 10.430 -1.29%
2023-07-12 0 10.86 10.70 10.86 10.58 11.26 2,272,000 24,614,120 10.834 10.58 10.43 10.58 10.31 10.97 2,331,564 10.557 -3.55%
2023-07-11 0 11.26 11.20 11.30 11.10 11.32 595,600 6,666,372 11.193 10.97 10.91 11.01 10.82 11.03 611,215 10.907 0.54%
2023-07-10 0 11.20 11.18 11.20 11.10 11.72 1,094,600 12,411,796 11.339 10.91 10.89 10.91 10.82 11.42 1,123,297 11.049 -2.10%
2023-07-07 0 11.44 11.44 11.48 11.24 11.58 700,086 7,991,150 11.415 11.15 11.15 11.19 10.95 11.28 718,440 11.123 1.06%
2023-07-06 0 11.32 11.30 11.32 11.08 11.42 774,020 8,688,670 11.225 11.03 11.01 11.03 10.80 11.13 794,312 10.939 1.43%
2023-07-05 0 11.16 11.14 11.16 11.04 11.66 836,000 9,509,320 11.375 10.87 10.86 10.87 10.76 11.36 857,917 11.084 -3.63%
2023-07-04 0 11.58 11.56 11.58 11.30 11.88 1,051,000 12,182,720 11.592 11.28 11.26 11.28 11.01 11.58 1,078,553 11.295 -1.36%
2023-07-03 0 11.74 11.74 11.76 11.42 11.80 894,600 10,437,680 11.667 11.44 11.44 11.46 11.13 11.50 918,053 11.369 2.98%
2023-06-30 0 11.40 11.40 11.44 11.24 11.44 664,000 7,544,640 11.362 11.11 11.11 11.15 10.95 11.15 681,408 11.072 1.06%
2023-06-29 0 11.28 11.26 11.28 11.12 11.64 1,480,000 16,863,600 11.394 10.99 10.97 10.99 10.84 11.34 1,518,800 11.103 0.36%
2023-06-28 0 11.24 11.24 11.26 11.24 11.50 1,580,364 17,963,364 11.367 10.95 10.95 10.97 10.95 11.21 1,621,796 11.076 -1.23%
2023-06-27 0 11.38 11.36 11.38 11.10 11.86 2,682,000 30,990,840 11.555 11.09 11.07 11.09 10.82 11.56 2,752,312 11.260 2.89%
2023-06-26 0 11.06 10.94 11.06 10.72 11.22 1,654,000 18,225,360 11.019 10.78 10.66 10.78 10.45 10.93 1,697,362 10.737 3.36%
2023-06-23 0 10.70 10.70 10.88 10.70 11.16 653,800 7,123,536 10.896 10.43 10.43 10.60 10.43 10.87 670,940 10.617 -3.95%
2023-06-21 0 11.14 11.12 11.14 11.10 11.94 3,776,000 42,922,560 11.367 10.86 10.84 10.86 10.82 11.63 3,874,993 11.077 -4.13%
2023-06-20 0 11.62 11.62 11.64 11.58 12.48 7,784,400 94,392,560 12.126 11.32 11.32 11.34 11.28 12.16 7,988,479 11.816 -1.69%
2023-06-19 0 11.82 11.82 11.84 11.42 11.96 3,004,000 35,261,240 11.738 11.52 11.52 11.54 11.13 11.65 3,082,754 11.438 3.68%
2023-06-16 0 11.40 11.38 11.42 11.02 11.92 4,129,600 48,034,810 11.632 11.11 11.09 11.13 10.74 11.62 4,237,863 11.335 2.15%
2023-06-15 0 11.16 11.10 11.18 11.06 11.48 1,460,000 16,428,720 11.253 10.87 10.82 10.89 10.78 11.19 1,498,276 10.965 -1.93%
2023-06-14 0 11.38 11.38 11.40 11.06 11.44 1,823,000 20,623,740 11.313 11.09 11.09 11.11 10.78 11.15 1,870,793 11.024 1.43%
2023-06-13 0 11.22 11.14 11.22 10.58 11.22 2,104,600 23,113,456 10.982 10.93 10.86 10.93 10.31 10.93 2,159,775 10.702 5.06%
2023-06-12 0 10.68 10.56 10.68 10.42 10.76 1,730,000 18,344,520 10.604 10.41 10.29 10.41 10.15 10.49 1,775,354 10.333 1.14%
2023-06-09 0 10.56 10.52 10.56 9.850 10.62 3,168,800 32,508,716 10.259 10.29 10.25 10.29 9.598 10.35 3,251,875 9.9969 4.76%
2023-06-08 0 10.08 10.02 10.08 9.950 10.18 1,644,000 16,477,620 10.023 9.822 9.764 9.822 9.696 9.920 1,687,100 9.7668 1.20%
2023-06-07 0 9.960 9.940 9.980 9.660 10.26 5,055,000 50,098,004 9.9106 9.706 9.686 9.725 9.413 9.998 5,187,524 9.6574 -1.97%
2023-06-06 0 10.16 10.16 10.18 10.10 10.86 2,630,000 27,563,840 10.481 9.900 9.900 9.920 9.842 10.58 2,698,949 10.213 -5.22%
2023-06-05 0 10.72 10.72 10.74 10.70 10.98 1,284,000 13,866,560 10.800 10.45 10.45 10.47 10.43 10.70 1,317,662 10.524 -0.56%
2023-06-02 0 10.78 10.74 10.80 10.64 11.08 2,184,000 23,722,320 10.862 10.50 10.47 10.52 10.37 10.80 2,241,257 10.584 -0.74%
2023-06-01 0 10.86 10.52 10.86 10.40 11.04 4,255,874 45,460,875 10.682 10.58 10.25 10.58 10.13 10.76 4,367,448 10.409 -0.37%
2023-05-31 0 10.90 10.86 10.92 10.68 11.40 1,779,200 19,595,776 11.014 10.62 10.58 10.64 10.41 11.11 1,825,844 10.732 -1.80%
2023-05-30 0 11.10 11.08 11.10 10.82 11.40 1,118,100 12,390,668 11.082 10.82 10.80 10.82 10.54 11.11 1,147,413 10.799 -0.89%
2023-05-29 0 11.20 11.18 11.20 10.80 11.40 3,010,000 33,725,240 11.204 10.91 10.89 10.91 10.52 11.11 3,088,911 10.918 3.81%
2023-05-25 0 10.80 10.80 10.84 10.52 11.58 5,229,000 57,280,860 10.954 10.51 10.51 10.55 10.24 11.27 5,371,638 10.664 -6.41%
2023-05-24 0 11.54 11.54 11.56 11.18 11.98 4,202,000 48,929,640 11.644 11.23 11.23 11.25 10.88 11.66 4,316,624 11.335 -2.70%
2023-05-23 0 11.86 11.86 11.88 11.56 12.32 5,256,000 62,484,980 11.888 11.55 11.55 11.56 11.25 11.99 5,399,375 11.573 -2.79%
2023-05-22 0 12.20 12.18 12.20 12.00 12.58 3,590,600 44,173,236 12.302 11.88 11.86 11.88 11.68 12.25 3,688,546 11.976 0.00%
2023-05-19 0 12.20 12.04 12.20 11.90 12.36 2,749,300 33,422,120 12.157 11.88 11.72 11.88 11.58 12.03 2,824,296 11.834 -1.61%
2023-05-18 0 12.40 12.32 12.40 11.84 12.46 7,148,400 86,788,908 12.141 12.07 11.99 12.07 11.53 12.13 7,343,396 11.819 2.31%
2023-05-17 0 12.12 12.12 12.16 11.32 12.44 16,405,530 198,801,160 12.118 11.80 11.80 11.84 11.02 12.11 16,853,045 11.796 6.32%
2023-05-16 0 11.40 11.40 11.44 11.30 11.78 2,648,600 30,481,860 11.509 11.10 11.10 11.14 11.00 11.47 2,720,849 11.203 -0.87%
2023-05-15 0 11.50 11.48 11.50 10.80 11.84 3,766,900 43,196,408 11.467 11.19 11.18 11.19 10.51 11.53 3,869,655 11.163 4.74%
2023-05-12 0 10.98 10.88 10.98 10.70 11.14 1,878,000 20,430,200 10.879 10.69 10.59 10.69 10.42 10.84 1,929,229 10.590 -1.61%
2023-05-11 0 11.16 11.10 11.18 10.66 11.26 1,902,000 20,864,840 10.970 10.86 10.81 10.88 10.38 10.96 1,953,883 10.679 0.90%
2023-05-10 0 11.06 11.02 11.08 11.00 11.54 1,910,000 21,467,160 11.239 10.77 10.73 10.79 10.71 11.23 1,962,102 10.941 -2.81%
2023-05-09 0 11.38 11.30 11.38 11.16 12.20 6,008,600 68,960,516 11.477 11.08 11.00 11.08 10.86 11.88 6,172,505 11.172 -2.23%
2023-05-08 0 11.64 11.64 11.68 10.46 11.80 9,266,800 105,019,080 11.333 11.33 11.33 11.37 10.18 11.49 9,519,583 11.032 11.92%
2023-05-05 0 10.40 10.40 10.46 10.20 11.06 3,724,000 39,079,440 10.494 10.12 10.12 10.18 9.929 10.77 3,825,585 10.215 -5.45%
2023-05-04 0 11.00 11.00 11.04 10.52 11.56 5,318,200 58,331,828 10.968 10.71 10.71 10.75 10.24 11.25 5,463,272 10.677 0.00%
2023-05-03 0 11.00 10.98 11.00 11.00 11.22 386,000 4,280,280 11.089 10.71 10.69 10.71 10.71 10.92 396,529 10.794 -3.51%
2023-05-02 0 11.40 11.32 11.40 11.10 11.48 502,600 5,646,612 11.235 11.10 11.02 11.10 10.81 11.18 516,310 10.936 0.71%
2023-04-28 0 11.32 11.32 11.36 11.20 11.84 6,023,600 69,529,764 11.543 11.02 11.02 11.06 10.90 11.53 6,187,914 11.236 -5.35%
2023-04-27 0 11.96 11.94 11.96 10.90 11.98 8,727,200 101,599,612 11.642 11.64 11.62 11.64 10.61 11.66 8,965,263 11.333 6.41%
2023-04-26 0 11.24 11.22 11.26 10.10 11.44 4,466,400 49,610,600 11.108 10.94 10.92 10.96 9.832 11.14 4,588,236 10.813 6.24%
2023-04-25 0 10.58 10.56 10.58 10.52 11.50 4,572,600 50,286,588 10.997 10.30 10.28 10.30 10.24 11.19 4,697,333 10.705 -5.03%
2023-04-24 0 11.14 11.12 11.14 10.30 11.14 6,834,800 73,980,204 10.824 10.84 10.82 10.84 10.03 10.84 7,021,242 10.537 7.32%
2023-04-21 0 10.38 10.32 10.38 9.810 10.66 6,580,200 68,574,500 10.421 10.10 10.05 10.10 9.550 10.38 6,759,697 10.145 4.85%
2023-04-20 0 9.900 9.890 9.900 9.880 10.24 1,671,200 16,636,244 9.9547 9.637 9.627 9.637 9.618 9.968 1,716,788 9.6903 -1.98%
2023-04-19 0 10.10 10.10 10.18 10.10 10.38 1,346,000 13,709,080 10.185 9.832 9.832 9.910 9.832 10.10 1,382,717 9.9146 -2.51%
2023-04-18 0 10.36 10.28 10.36 10.10 10.50 1,968,000 20,319,400 10.325 10.08 10.01 10.08 9.832 10.22 2,021,684 10.051 1.17%
2023-04-17 0 10.24 10.24 10.30 9.770 10.34 1,693,000 17,015,460 10.050 9.968 9.968 10.03 9.511 10.07 1,739,182 9.7836 1.59%
2023-04-14 0 10.08 10.06 10.10 10.02 10.40 2,316,000 23,601,400 10.191 9.812 9.793 9.832 9.754 10.12 2,379,177 9.9200 -0.20%
2023-04-13 0 10.10 10.10 10.14 9.580 10.40 6,711,000 68,050,350 10.140 9.832 9.832 9.871 9.326 10.12 6,894,065 9.8709 5.21%
2023-04-12 0 9.600 9.600 9.620 9.290 9.640 1,490,800 14,185,204 9.5152 9.345 9.345 9.365 9.043 9.384 1,531,467 9.2625 3.11%
2023-04-11 0 9.310 9.310 9.330 9.180 9.600 1,190,600 11,131,328 9.3493 9.063 9.063 9.082 8.936 9.345 1,223,078 9.1011 -0.53%
2023-04-06 0 9.360 9.340 9.400 9.230 9.410 1,052,000 9,811,360 9.3264 9.111 9.092 9.150 8.985 9.160 1,080,697 9.0787 0.32%
2023-04-04 0 9.330 9.280 9.340 9.060 9.450 953,000 8,879,280 9.3172 9.082 9.034 9.092 8.819 9.199 978,996 9.0698 1.97%
2023-04-03 0 9.150 9.150 9.160 9.010 9.420 1,990,000 18,191,480 9.1414 8.907 8.907 8.917 8.771 9.170 2,044,284 8.8987 -1.72%
2023-03-31 0 9.310 9.310 9.360 9.310 9.820 1,470,000 13,989,960 9.5170 9.063 9.063 9.111 9.063 9.559 1,510,099 9.2643 -4.02%
2023-03-30 0 9.700 9.690 9.720 9.630 9.960 788,000 7,716,720 9.7928 9.442 9.433 9.462 9.374 9.696 809,495 9.5328 -1.62%
2023-03-29 0 9.860 9.850 9.860 9.500 9.900 2,037,200 19,732,984 9.6863 9.598 9.588 9.598 9.248 9.637 2,092,771 9.4291 1.65%
2023-03-28 0 9.700 9.700 9.730 9.420 9.980 2,553,800 24,727,092 9.6825 9.442 9.442 9.472 9.170 9.715 2,623,463 9.4254 -1.02%
2023-03-27 0 9.800 9.800 9.850 9.500 10.10 2,832,000 27,504,960 9.7122 9.540 9.540 9.588 9.248 9.832 2,909,252 9.4543 -2.97%
2023-03-24 0 10.10 10.02 10.10 9.990 10.30 1,572,000 15,838,660 10.075 9.832 9.754 9.832 9.725 10.03 1,614,882 9.8079 -0.98%
2023-03-23 0 10.20 10.16 10.20 10.00 10.34 1,073,600 10,924,364 10.175 9.929 9.890 9.929 9.734 10.07 1,102,886 9.9053 0.20%
2023-03-22 0 10.18 10.12 10.18 10.06 10.44 2,460,000 25,225,360 10.254 9.910 9.851 9.910 9.793 10.16 2,527,105 9.9819 0.99%
2023-03-21 0 10.08 10.08 10.12 10.02 10.68 7,616,000 78,852,600 10.354 9.812 9.812 9.851 9.754 10.40 7,823,752 10.079 1.20%
2023-03-20 0 9.960 9.960 9.970 9.860 10.66 4,070,200 41,521,868 10.201 9.696 9.696 9.705 9.598 10.38 4,181,228 9.9305 -3.30%
2023-03-17 0 10.30 10.16 10.26 9.860 10.70 6,159,600 63,375,812 10.289 10.03 9.890 9.988 9.598 10.42 6,327,624 10.016 0.00%
2023-03-16 0 10.30 10.24 10.30 9.720 10.38 6,651,400 67,645,328 10.170 10.03 9.968 10.03 9.462 10.10 6,832,839 9.9000 3.00%
2023-03-15 0 10.00 10.00 10.02 9.370 10.00 6,727,150 65,686,521 9.7644 9.734 9.734 9.754 9.121 9.734 6,910,655 9.5051 6.16%
2023-03-14 0 9.420 9.400 9.420 9.130 9.450 5,544,400 51,630,174 9.3121 9.170 9.150 9.170 8.888 9.199 5,695,642 9.0649 3.29%
2023-03-13 0 9.120 9.050 9.120 8.880 9.120 2,180,000 19,733,480 9.0521 8.878 8.810 8.878 8.644 8.878 2,239,467 8.8117 2.70%
2023-03-10 0 8.880 8.880 8.890 8.740 9.190 3,062,000 27,238,080 8.8955 8.644 8.644 8.654 8.508 8.946 3,145,526 8.6593 -3.37%
2023-03-09 0 9.190 9.150 9.190 8.830 9.200 2,448,000 22,193,300 9.0659 8.946 8.907 8.946 8.596 8.956 2,514,777 8.8252 3.61%
2023-03-08 0 8.870 8.870 8.900 8.830 9.230 3,030,000 27,470,040 9.0660 8.634 8.634 8.664 8.596 8.985 3,112,653 8.8253 -0.56%
2023-03-07 0 8.920 8.910 8.920 8.880 9.480 5,212,200 47,998,626 9.2089 8.683 8.673 8.683 8.644 9.228 5,354,380 8.9644 -5.71%
2023-03-06 0 9.460 9.350 9.460 8.860 9.700 14,625,000 137,263,596 9.3855 9.209 9.102 9.209 8.625 9.442 15,023,946 9.1363 3.05%
2023-03-03 0 9.180 9.160 9.180 8.390 9.200 9,820,550 88,443,447 9.0060 8.936 8.917 8.936 8.167 8.956 10,088,438 8.7668 8.00%
2023-03-02 0 8.500 8.490 8.500 7.930 8.590 6,823,600 57,263,104 8.3919 8.274 8.265 8.274 7.719 8.362 7,009,736 8.1691 6.38%
2023-03-01 0 7.990 7.970 7.990 7.730 8.040 2,118,000 16,832,760 7.9475 7.778 7.758 7.778 7.525 7.827 2,175,776 7.7364 3.36%
2023-02-28 0 7.730 7.720 7.730 7.630 7.920 1,426,000 10,998,500 7.7128 7.525 7.515 7.525 7.427 7.710 1,464,899 7.5080 -1.15%
2023-02-27 0 7.820 7.820 7.840 7.740 7.920 2,388,000 18,653,360 7.8113 7.612 7.612 7.632 7.534 7.710 2,453,141 7.6039 -0.76%
2023-02-24 0 7.880 7.840 7.880 7.660 8.030 5,549,000 43,823,410 7.8975 7.671 7.632 7.671 7.457 7.817 5,700,367 7.6878 2.74%
2023-02-23 0 7.670 7.680 7.720 7.660 7.780 734,000 5,662,900 7.7151 7.466 7.476 7.515 7.457 7.573 754,022 7.5103 -0.65%
2023-02-22 0 7.720 7.710 7.750 7.680 7.890 460,000 3,564,060 7.7480 7.515 7.505 7.544 7.476 7.680 472,548 7.5422 -2.15%
2023-02-21 0 7.890 7.890 7.900 7.830 7.980 592,000 4,676,120 7.8989 7.680 7.680 7.690 7.622 7.768 608,149 7.6891 0.00%
2023-02-20 0 7.890 7.890 7.920 7.670 7.930 1,058,867 8,318,148 7.8557 7.680 7.680 7.710 7.466 7.719 1,087,751 7.6471 1.94%
2023-02-17 0 7.740 7.700 7.740 7.650 7.790 992,000 7,641,220 7.7028 7.534 7.496 7.534 7.447 7.583 1,019,060 7.4983 -0.64%
2023-02-16 0 7.790 7.780 7.790 7.780 7.970 1,684,000 13,236,340 7.8601 7.583 7.573 7.583 7.573 7.758 1,729,937 7.6513 -2.26%
2023-02-15 0 7.970 7.940 7.980 7.890 8.050 1,002,000 7,955,520 7.9396 7.758 7.729 7.768 7.680 7.836 1,029,333 7.7288 -0.25%
2023-02-14 0 7.990 7.980 7.990 7.850 8.070 1,528,000 12,216,020 7.9948 7.778 7.768 7.778 7.642 7.856 1,569,681 7.7825 -0.50%
2023-02-13 0 8.030 8.020 8.030 7.670 8.100 3,148,000 25,175,620 7.9973 7.817 7.807 7.817 7.466 7.885 3,233,872 7.7850 4.69%
2023-02-10 0 7.670 7.670 7.730 7.670 8.010 1,777,000 13,828,860 7.7821 7.466 7.466 7.525 7.466 7.797 1,825,474 7.5755 -3.64%
2023-02-09 0 7.960 7.870 7.970 7.600 8.100 2,965,000 23,648,890 7.9760 7.749 7.661 7.758 7.398 7.885 3,045,880 7.7642 2.58%
2023-02-08 0 7.760 7.710 7.760 7.680 7.890 672,000 5,218,140 7.7651 7.554 7.505 7.554 7.476 7.680 690,331 7.5589 -0.26%
2023-02-07 0 7.780 7.770 7.780 7.570 7.870 520,000 4,047,640 7.7839 7.573 7.564 7.573 7.369 7.661 534,185 7.5772 0.65%
2023-02-06 0 7.730 7.660 7.730 7.590 8.170 2,270,000 17,726,120 7.8089 7.525 7.457 7.525 7.388 7.953 2,331,922 7.6015 -1.90%
2023-02-03 0 7.880 7.820 7.860 7.660 8.010 1,302,000 10,169,000 7.8103 7.671 7.612 7.651 7.457 7.797 1,337,516 7.6029 0.51%
2023-02-02 0 7.840 7.840 7.860 7.810 8.180 1,732,000 13,703,260 7.9118 7.632 7.632 7.651 7.603 7.963 1,779,246 7.7017 -2.61%
2023-02-01 0 8.050 8.050 8.060 7.500 8.180 3,588,000 27,922,960 7.7823 7.836 7.836 7.846 7.301 7.963 3,685,875 7.5757 7.33%
2023-01-31 0 7.500 7.480 7.500 7.390 7.500 1,350,000 10,024,840 7.4258 7.301 7.281 7.301 7.194 7.301 1,386,826 7.2286 0.94%
2023-01-30 0 7.430 7.410 7.430 7.310 7.580 3,718,000 27,640,370 7.4342 7.233 7.213 7.233 7.116 7.379 3,819,421 7.2368 1.36%
2023-01-27 0 7.330 7.330 7.380 7.300 7.450 305,600 2,238,468 7.3248 7.135 7.135 7.184 7.106 7.252 313,936 7.1303 -0.14%
2023-01-26 0 7.340 7.340 7.390 7.280 7.480 898,000 6,622,580 7.3748 7.145 7.145 7.194 7.087 7.281 922,496 7.1790 1.38%
2023-01-20 0 7.240 7.180 7.240 7.060 7.250 370,000 2,641,740 7.1398 7.048 6.989 7.048 6.873 7.057 380,093 6.9502 2.26%
2023-01-19 0 7.080 7.080 7.160 7.030 7.160 308,000 2,188,960 7.1070 6.892 6.892 6.970 6.843 6.970 316,402 6.9183 -1.26%
2023-01-18 0 7.170 7.150 7.170 7.110 7.320 1,428,000 10,216,060 7.1541 6.980 6.960 6.980 6.921 7.126 1,466,953 6.9641 -0.28%
2023-01-17 0 7.190 7.180 7.190 7.170 7.290 973,000 7,025,450 7.2204 6.999 6.989 6.999 6.980 7.096 999,542 7.0287 0.14%
2023-01-16 0 7.180 7.180 7.210 7.150 7.490 3,794,000 27,603,120 7.2755 6.989 6.989 7.019 6.960 7.291 3,897,494 7.0823 1.27%
2023-01-13 0 7.090 7.070 7.100 7.000 7.180 1,224,600 8,711,151 7.1135 6.902 6.882 6.911 6.814 6.989 1,258,005 6.9246 0.28%
2023-01-12 0 7.070 7.020 7.070 6.950 7.160 904,000 6,363,980 7.0398 6.882 6.834 6.882 6.765 6.970 928,660 6.8529 -0.42%
2023-01-11 0 7.100 7.020 7.100 7.000 7.420 2,292,400 16,348,696 7.1317 6.911 6.834 6.911 6.814 7.223 2,354,933 6.9423 -2.47%
2023-01-10 0 7.280 7.270 7.310 7.250 7.450 474,000 3,463,700 7.3074 7.087 7.077 7.116 7.057 7.252 486,930 7.1133 -1.75%
2023-01-09 0 7.410 7.330 7.420 7.280 7.500 908,000 6,692,960 7.3711 7.213 7.135 7.223 7.087 7.301 932,769 7.1754 -0.27%
2023-01-06 0 7.430 7.380 7.430 7.230 7.640 606,000 4,480,220 7.3931 7.233 7.184 7.233 7.038 7.437 622,531 7.1968 -1.98%
2023-01-05 0 7.580 7.480 7.580 7.200 7.670 648,000 4,908,760 7.5752 7.379 7.281 7.379 7.009 7.466 665,676 7.3741 1.07%
2023-01-04 0 7.500 7.460 7.500 7.300 7.600 778,000 5,763,940 7.4087 7.301 7.262 7.301 7.106 7.398 799,223 7.2119 -1.06%
2023-01-03 0 7.580 7.560 7.600 7.400 7.620 948,000 7,147,980 7.5401 7.379 7.359 7.398 7.204 7.418 973,860 7.3398 2.57%
2022-12-30 0 7.390 7.350 7.390 7.200 7.390 662,000 4,812,320 7.2694 7.194 7.155 7.194 7.009 7.194 680,058 7.0763 1.37%
2022-12-29 0 7.290 7.290 7.300 7.130 7.310 1,162,000 8,403,380 7.2318 7.096 7.096 7.106 6.941 7.116 1,193,697 7.0398 1.53%
2022-12-28 0 7.180 7.090 7.180 6.850 7.250 1,504,000 10,701,180 7.1151 6.989 6.902 6.989 6.668 7.057 1,545,027 6.9262 4.82%
2022-12-23 0 6.850 6.840 6.880 6.750 6.950 370,000 2,519,100 6.8084 6.668 6.658 6.697 6.571 6.765 380,093 6.6276 -0.44%
2022-12-22 0 6.880 6.880 6.910 6.830 7.070 784,000 5,429,700 6.9256 6.697 6.697 6.727 6.649 6.882 805,386 6.7417 -1.15%
2022-12-21 0 6.960 6.910 6.970 6.830 6.970 774,000 5,331,300 6.8880 6.775 6.727 6.785 6.649 6.785 795,113 6.7051 1.61%
2022-12-20 0 6.850 6.840 6.850 6.840 7.110 1,020,000 7,110,800 6.9714 6.668 6.658 6.668 6.658 6.921 1,047,824 6.7863 -1.58%
2022-12-19 0 6.960 6.900 6.960 6.900 7.150 770,000 5,380,840 6.9881 6.775 6.717 6.775 6.717 6.960 791,004 6.8025 -2.66%
2022-12-16 0 7.150 7.100 7.160 7.000 7.300 1,404,000 9,980,760 7.1088 6.960 6.911 6.970 6.814 7.106 1,442,299 6.9200 -2.05%
2022-12-15 0 7.300 7.290 7.300 7.280 7.330 208,000 1,518,120 7.2987 7.106 7.096 7.106 7.087 7.135 213,674 7.1048 -0.95%
2022-12-14 0 7.370 7.370 7.380 7.270 7.420 542,000 3,988,420 7.3587 7.174 7.174 7.184 7.077 7.223 556,785 7.1633 2.50%
2022-12-13 0 7.190 7.190 7.240 7.150 7.530 2,078,000 15,184,020 7.3070 6.999 6.999 7.048 6.960 7.330 2,134,684 7.1130 -4.13%
2022-12-12 0 7.500 7.500 7.550 7.490 7.600 448,000 3,377,280 7.5386 7.301 7.301 7.350 7.291 7.398 460,221 7.3384 -1.06%
2022-12-09 0 7.580 7.580 7.610 7.500 7.700 1,630,000 12,321,700 7.5593 7.379 7.379 7.408 7.301 7.496 1,674,464 7.3586 -1.56%
2022-12-08 0 7.700 7.660 7.700 7.600 7.810 532,000 4,082,980 7.6748 7.496 7.457 7.496 7.398 7.603 546,512 7.4710 0.13%
2022-12-07 0 7.690 7.650 7.690 7.610 7.920 1,094,000 8,482,520 7.7537 7.486 7.447 7.486 7.408 7.710 1,123,842 7.5478 -1.41%
2022-12-06 0 7.800 7.790 7.810 7.740 7.980 938,000 7,339,340 7.8245 7.593 7.583 7.603 7.534 7.768 963,587 7.6167 -1.39%
2022-12-05 0 7.910 7.900 7.920 7.730 8.070 1,110,300 8,743,733 7.8751 7.700 7.690 7.710 7.525 7.856 1,140,587 7.6660 1.67%
2022-12-02 0 7.780 7.730 7.780 7.700 7.930 1,156,000 9,007,080 7.7916 7.573 7.525 7.573 7.496 7.719 1,187,534 7.5847 -1.02%
2022-12-01 0 7.860 7.850 7.860 7.770 7.990 1,666,600 13,062,420 7.8378 7.651 7.642 7.651 7.564 7.778 1,712,062 7.6296 -1.63%
2022-11-30 0 7.990 7.950 7.990 7.820 8.250 2,152,000 17,106,100 7.9489 7.778 7.739 7.778 7.612 8.031 2,210,703 7.7379 -2.92%
2022-11-29 0 8.230 8.200 8.230 7.950 8.340 1,507,200 12,191,396 8.0888 8.011 7.982 8.011 7.739 8.119 1,548,314 7.8740 3.00%
2022-11-28 0 7.990 7.950 8.000 7.760 8.150 1,018,000 8,141,300 7.9973 7.778 7.739 7.788 7.554 7.934 1,045,769 7.7850 -0.13%
2022-11-25 0 8.000 7.990 8.020 7.940 8.120 1,011,600 8,114,620 8.0216 7.788 7.778 7.807 7.729 7.904 1,039,195 7.8086 -1.36%
2022-11-24 0 8.110 8.070 8.110 7.950 8.190 1,012,000 8,195,440 8.0983 7.895 7.856 7.895 7.739 7.973 1,039,606 7.8832 0.12%
2022-11-23 0 8.100 8.070 8.100 7.860 8.260 1,783,000 14,302,310 8.0215 7.885 7.856 7.885 7.651 8.041 1,831,637 7.8085 -0.49%
2022-11-22 0 8.140 8.120 8.150 7.710 8.220 4,605,000 37,152,520 8.0679 7.924 7.904 7.934 7.505 8.002 4,730,617 7.8536 5.44%
2022-11-21 0 7.720 7.720 7.730 7.450 7.760 900,000 6,876,440 7.6405 7.515 7.515 7.525 7.252 7.554 924,550 7.4376 1.58%
2022-11-18 0 7.600 7.570 7.610 7.500 7.750 1,364,000 10,439,780 7.6538 7.398 7.369 7.408 7.301 7.544 1,401,208 7.4506 1.20%
2022-11-17 0 7.510 7.500 7.510 7.390 7.710 1,528,000 11,578,460 7.5775 7.311 7.301 7.311 7.194 7.505 1,569,681 7.3763 -1.44%
2022-11-16 0 7.620 7.610 7.630 7.460 7.760 2,593,000 19,801,830 7.6366 7.418 7.408 7.427 7.262 7.554 2,663,733 7.4339 2.42%
2022-11-15 0 7.440 7.420 7.440 7.250 7.560 2,094,000 15,563,960 7.4326 7.242 7.223 7.242 7.057 7.359 2,151,121 7.2353 1.22%
2022-11-14 0 7.350 7.350 7.360 6.910 7.360 1,610,000 11,533,020 7.1634 7.155 7.155 7.165 6.727 7.165 1,653,918 6.9732 4.11%
2022-11-11 0 7.060 7.050 7.060 6.750 7.070 3,650,000 25,188,380 6.9009 6.873 6.863 6.873 6.571 6.882 3,749,566 6.7177 1.44%
2022-11-10 0 6.960 6.910 6.980 6.900 7.200 1,170,000 8,199,780 7.0084 6.775 6.727 6.795 6.717 7.009 1,201,916 6.8223 -3.20%
2022-11-09 0 7.190 7.110 7.190 7.050 7.230 1,766,000 12,582,460 7.1248 6.999 6.921 6.999 6.863 7.038 1,814,174 6.9356 1.84%
2022-11-08 0 7.060 7.000 7.060 6.910 7.080 1,174,000 8,227,820 7.0084 6.873 6.814 6.873 6.727 6.892 1,206,025 6.8223 0.14%
2022-11-07 0 7.050 7.030 7.050 7.000 7.380 2,398,600 17,038,912 7.1037 6.863 6.843 6.863 6.814 7.184 2,464,030 6.9151 -4.60%
2022-11-04 0 7.390 7.370 7.390 7.240 7.590 4,294,000 31,659,940 7.3731 7.194 7.174 7.194 7.048 7.388 4,411,133 7.1773 -1.86%
2022-11-03 0 7.530 7.520 7.530 7.240 7.600 1,183,000 8,803,782 7.4419 7.330 7.320 7.330 7.048 7.398 1,215,270 7.2443 0.53%
2022-11-02 0 7.490 7.400 7.490 7.170 7.600 2,232,000 16,634,180 7.4526 7.291 7.204 7.291 6.980 7.398 2,292,885 7.2547 4.76%
2022-11-01 0 7.150 7.090 7.150 7.040 7.250 890,400 6,355,508 7.1378 6.960 6.902 6.960 6.853 7.057 914,689 6.9483 -0.28%
2022-10-31 0 7.170 6.960 7.170 6.770 7.340 1,045,200 7,481,464 7.1579 6.980 6.775 6.980 6.590 7.145 1,073,711 6.9679 0.28%
2022-10-28 0 7.150 7.140 7.150 6.960 7.270 1,238,000 8,774,020 7.0873 6.960 6.950 6.960 6.775 7.077 1,271,771 6.8991 0.28%
2022-10-27 0 7.130 7.040 7.140 7.020 7.500 908,000 6,564,960 7.2301 6.941 6.853 6.950 6.834 7.301 932,769 7.0381 -3.65%
2022-10-26 0 7.400 7.300 7.400 7.260 7.560 806,000 5,967,600 7.4040 7.204 7.106 7.204 7.067 7.359 827,986 7.2074 0.68%
2022-10-25 0 7.350 7.230 7.350 7.020 7.400 1,054,600 7,640,640 7.2451 7.155 7.038 7.155 6.834 7.204 1,083,368 7.0527 1.24%
2022-10-24 0 7.260 7.080 7.270 6.890 8.100 3,402,000 25,377,120 7.4595 7.067 6.892 7.077 6.707 7.885 3,494,801 7.2614 -3.97%
2022-10-21 0 7.560 7.510 7.560 7.000 7.600 2,132,000 15,753,760 7.3892 7.359 7.311 7.359 6.814 7.398 2,190,157 7.1930 7.39%
2022-10-20 0 7.040 7.040 7.060 6.730 7.090 684,000 4,736,940 6.9254 6.853 6.853 6.873 6.551 6.902 702,658 6.7415 2.77%
2022-10-19 0 6.850 6.790 6.850 6.350 7.090 1,790,000 12,240,220 6.8381 6.668 6.610 6.668 6.181 6.902 1,838,828 6.6565 1.78%
2022-10-18 0 6.730 6.610 6.730 6.400 6.730 1,602,000 10,468,360 6.5346 6.551 6.434 6.551 6.230 6.551 1,645,700 6.3610 1.51%
2022-10-17 0 6.630 6.630 6.660 6.570 6.840 564,000 3,771,600 6.6872 6.454 6.454 6.483 6.396 6.658 579,385 6.5097 1.22%
2022-10-14 0 6.550 6.540 6.550 6.300 6.840 718,000 4,690,380 6.5326 6.376 6.366 6.376 6.133 6.658 737,586 6.3591 4.97%
2022-10-13 0 6.240 6.120 6.240 6.080 6.320 294,000 1,828,480 6.2193 6.074 5.957 6.074 5.919 6.152 302,020 6.0542 0.81%
2022-10-12 0 6.190 6.110 6.190 5.940 6.200 368,000 2,235,160 6.0738 6.026 5.948 6.026 5.782 6.035 378,038 5.9125 -0.48%
2022-10-11 0 6.220 6.100 6.220 6.010 6.270 464,000 2,833,100 6.1058 6.055 5.938 6.055 5.850 6.104 476,657 5.9437 -0.96%
2022-10-10 0 6.280 6.220 6.280 6.100 6.640 652,000 4,177,120 6.4066 6.113 6.055 6.113 5.938 6.464 669,785 6.2365 -1.87%
2022-10-07 0 6.400 6.400 6.440 6.360 6.650 126,000 817,780 6.4903 6.230 6.230 6.269 6.191 6.473 129,437 6.3180 -0.47%
2022-10-06 0 6.430 6.320 6.430 6.280 6.450 62,000 392,800 6.3355 6.259 6.152 6.259 6.113 6.279 63,691 6.1673 -0.31%
2022-10-05 0 6.450 6.430 6.460 6.380 6.540 198,000 1,279,400 6.4616 6.279 6.259 6.288 6.211 6.366 203,401 6.2900 4.03%
2022-10-03 0 6.200 6.100 6.200 6.100 6.280 92,000 566,600 6.1587 6.035 5.938 6.035 5.938 6.113 94,510 5.9952 -0.16%
2022-09-30 0 6.210 6.210 6.270 6.180 6.430 360,600 2,245,625 6.2275 6.045 6.045 6.104 6.016 6.259 370,437 6.0621 -2.97%
2022-09-29 0 6.400 6.400 6.450 6.250 6.950 360,000 2,382,674 6.6185 6.230 6.230 6.279 6.084 6.765 369,820 6.4428 -4.19%
2022-09-28 0 6.680 6.610 6.690 6.600 6.970 840,000 5,648,400 6.7243 6.503 6.434 6.512 6.425 6.785 862,914 6.5457 -2.62%
2022-09-27 0 6.860 6.860 6.870 6.780 7.160 928,000 6,371,680 6.8660 6.678 6.678 6.688 6.600 6.970 953,314 6.6837 -3.38%
2022-09-26 0 7.100 7.040 7.110 6.800 7.360 1,100,000 7,729,100 7.0265 6.911 6.853 6.921 6.619 7.165 1,130,006 6.8399 -3.66%
2022-09-23 0 7.370 7.370 7.400 7.370 7.770 1,225,200 9,204,864 7.5129 7.174 7.174 7.204 7.174 7.564 1,258,621 7.3134 -3.91%
2022-09-22 0 7.670 7.650 7.670 7.300 7.850 1,729,200 13,220,560 7.6455 7.466 7.447 7.466 7.106 7.642 1,776,370 7.4425 5.07%
2022-09-21 0 7.300 7.180 7.320 7.140 7.700 906,000 6,654,860 7.3453 7.106 6.989 7.126 6.950 7.496 930,714 7.1503 -1.88%
2022-09-20 0 7.440 7.440 7.490 7.120 7.700 1,196,000 8,971,960 7.5016 7.242 7.242 7.291 6.931 7.496 1,228,625 7.3024 4.49%
2022-09-19 0 7.120 7.120 7.150 7.030 7.690 1,730,000 12,530,880 7.2433 6.931 6.931 6.960 6.843 7.486 1,777,192 7.0509 -7.29%
2022-09-16 0 7.680 7.640 7.680 7.520 8.090 628,000 4,927,380 7.8461 7.476 7.437 7.476 7.320 7.875 645,131 7.6378 -3.03%
2022-09-15 0 7.920 7.860 7.920 7.780 8.140 1,086,600 8,576,396 7.8929 7.710 7.651 7.710 7.573 7.924 1,116,241 7.6833 -2.46%
2022-09-14 0 8.120 8.060 8.130 8.010 8.310 544,000 4,442,000 8.1654 7.904 7.846 7.914 7.797 8.089 558,839 7.9486 -0.49%
2022-09-13 0 8.160 8.070 8.160 7.900 8.240 747,100 6,015,401 8.0517 7.943 7.856 7.943 7.690 8.021 767,480 7.8379 -0.37%
2022-09-09 0 8.190 8.150 8.200 8.090 8.260 771,000 6,292,800 8.1619 7.973 7.934 7.982 7.875 8.041 792,032 7.9451 -0.61%
2022-09-08 0 8.240 8.200 8.240 8.030 8.260 835,400 6,843,404 8.1918 8.021 7.982 8.021 7.817 8.041 858,188 7.9742 1.10%
2022-09-07 0 8.150 8.140 8.160 8.000 8.330 593,000 4,828,980 8.1433 7.934 7.924 7.943 7.788 8.109 609,176 7.9271 -1.21%
2022-09-06 0 8.250 8.230 8.250 8.120 8.350 1,274,000 10,488,960 8.2331 8.031 8.011 8.031 7.904 8.128 1,308,753 8.0145 0.98%
2022-09-05 0 8.170 8.130 8.170 7.860 8.260 1,863,200 15,165,120 8.1393 7.953 7.914 7.953 7.651 8.041 1,914,025 7.9232 5.56%
2022-09-02 0 7.740 7.720 7.760 7.500 7.990 1,362,000 10,680,280 7.8416 7.534 7.515 7.554 7.301 7.778 1,399,153 7.6334 3.20%
2022-09-01 0 7.500 7.490 7.500 7.420 7.990 2,048,000 15,794,100 7.7120 7.301 7.291 7.301 7.223 7.778 2,103,866 7.5072 -3.85%
2022-08-31 0 7.800 7.700 7.800 7.600 8.400 2,186,000 17,230,320 7.8821 7.593 7.496 7.593 7.398 8.177 2,245,630 7.6728 -5.68%
2022-08-30 0 8.270 8.210 8.270 8.120 8.450 709,200 5,860,124 8.2630 8.050 7.992 8.050 7.904 8.226 728,546 8.0436 -2.59%
2022-08-29 0 8.490 8.450 8.490 7.890 8.650 2,704,400 22,737,616 8.4076 8.265 8.226 8.265 7.680 8.420 2,778,172 8.1844 1.07%
2022-08-26 0 8.400 8.400 8.430 8.310 8.650 1,719,000 14,485,400 8.4266 8.177 8.177 8.206 8.089 8.420 1,765,891 8.2029 -1.52%
2022-08-25 0 8.530 8.470 8.530 8.250 8.680 1,443,600 12,247,416 8.4839 8.303 8.245 8.303 8.031 8.450 1,482,979 8.2587 4.92%
2022-08-24 0 8.130 8.130 8.150 8.100 8.800 2,500,000 21,138,420 8.4554 7.914 7.914 7.934 7.885 8.566 2,568,196 8.2308 -4.80%
2022-08-23 0 8.540 8.470 8.540 8.080 8.550 3,762,500 31,413,491 8.3491 8.313 8.245 8.313 7.865 8.323 3,865,135 8.1274 4.40%
2022-08-22 0 8.180 8.140 8.240 7.860 8.420 3,231,300 26,586,071 8.2277 7.963 7.924 8.021 7.651 8.196 3,319,444 8.0092 1.36%
2022-08-19 0 8.070 8.060 8.070 7.960 8.250 1,146,340 9,276,386 8.0922 7.856 7.846 7.856 7.749 8.031 1,177,610 7.8773 -3.00%
2022-08-18 0 8.320 8.310 8.320 8.290 8.450 1,420,000 11,854,340 8.3481 8.099 8.089 8.099 8.070 8.226 1,458,735 8.1265 -1.42%
2022-08-17 0 8.440 8.390 8.440 7.990 8.450 5,114,300 42,394,900 8.2895 8.216 8.167 8.216 7.778 8.226 5,253,810 8.0694 5.63%
2022-08-16 0 7.990 7.930 7.990 7.800 8.000 2,054,500 16,338,486 7.9525 7.778 7.719 7.778 7.593 7.788 2,110,543 7.7414 1.78%
2022-08-15 0 7.850 7.760 7.850 7.650 7.960 1,056,800 8,263,936 7.8198 7.642 7.554 7.642 7.447 7.749 1,085,628 7.6121 1.55%
2022-08-12 0 7.730 7.660 7.730 7.630 7.800 460,000 3,536,840 7.6888 7.525 7.457 7.525 7.427 7.593 472,548 7.4846 -1.02%
2022-08-11 0 7.810 7.760 7.820 7.590 7.940 2,381,261 18,659,953 7.8362 7.603 7.554 7.612 7.388 7.729 2,446,218 7.6281 2.90%
2022-08-10 0 7.590 7.560 7.620 7.460 7.990 2,789,000 21,603,222 7.7459 7.388 7.359 7.418 7.262 7.778 2,865,079 7.5402 -3.31%
2022-08-09 0 7.850 7.850 7.860 7.520 7.990 2,256,700 17,702,097 7.8442 7.642 7.642 7.651 7.320 7.778 2,318,259 7.6359 1.42%
2022-08-08 0 7.740 7.660 7.740 7.040 7.800 3,686,000 28,130,420 7.6317 7.534 7.457 7.534 6.853 7.593 3,786,548 7.4290 8.56%
2022-08-05 0 7.130 7.130 7.150 7.020 7.340 2,218,000 15,829,340 7.1368 6.941 6.941 6.960 6.834 7.145 2,278,503 6.9473 -1.25%
2022-08-04 0 7.220 7.220 7.230 7.080 7.400 2,667,300 19,415,564 7.2791 7.028 7.028 7.038 6.892 7.204 2,740,059 7.0858 -4.24%
2022-08-03 0 7.540 7.530 7.540 7.150 7.840 4,987,600 38,021,780 7.6233 7.340 7.330 7.340 6.960 7.632 5,123,653 7.4208 4.72%
2022-08-02 0 7.200 7.190 7.200 7.170 8.350 10,251,700 79,709,942 7.7753 7.009 6.999 7.009 6.980 8.128 10,531,349 7.5688 -6.98%
2022-08-01 0 7.740 7.700 7.740 7.650 7.980 2,292,000 17,848,040 7.7871 7.534 7.496 7.534 7.447 7.768 2,354,522 7.5803 -1.53%
2022-07-29 0 7.860 7.820 7.860 7.510 7.920 3,673,600 28,610,424 7.7881 7.651 7.612 7.651 7.311 7.710 3,773,810 7.5813 -0.25%
2022-07-28 0 7.880 7.850 7.880 7.450 8.150 11,688,500 91,861,664 7.8591 7.671 7.642 7.671 7.252 7.934 12,007,343 7.6505 4.37%
2022-07-27 0 7.550 7.550 7.580 6.720 7.630 10,423,200 76,639,250 7.3528 7.350 7.350 7.379 6.542 7.427 10,707,528 7.1575 13.02%
2022-07-26 0 6.680 6.650 6.700 6.580 6.860 1,752,000 11,662,300 6.6566 6.503 6.473 6.522 6.405 6.678 1,799,792 6.4798 -2.62%
2022-07-25 0 6.860 6.850 6.860 6.680 7.050 1,396,900 9,638,154 6.8997 6.678 6.668 6.678 6.503 6.863 1,435,005 6.7165 -1.01%
2022-07-22 0 6.930 6.930 6.950 6.630 7.020 1,874,000 12,773,160 6.8160 6.746 6.746 6.765 6.454 6.834 1,925,120 6.6350 0.73%
2022-07-21 0 6.880 6.880 6.900 6.850 7.170 1,904,000 13,332,848 7.0025 6.697 6.697 6.717 6.668 6.980 1,955,938 6.8166 -1.99%
2022-07-20 0 7.020 7.020 7.030 6.500 7.160 4,907,000 34,209,040 6.9715 6.834 6.834 6.843 6.327 6.970 5,040,855 6.7864 5.41%
2022-07-19 0 6.660 6.620 6.660 6.000 6.680 2,610,400 17,061,092 6.5358 6.483 6.444 6.483 5.841 6.503 2,681,607 6.3623 7.42%
2022-07-18 0 6.200 6.190 6.210 6.090 6.250 1,392,000 8,586,740 6.1686 6.035 6.026 6.045 5.928 6.084 1,429,971 6.0048 0.00%
2022-07-15 0 6.200 6.160 6.200 6.120 6.580 1,274,000 8,106,660 6.3632 6.035 5.996 6.035 5.957 6.405 1,308,753 6.1942 -3.88%
2022-07-14 0 6.450 6.450 6.490 6.300 6.710 2,158,000 14,159,600 6.5614 6.279 6.279 6.318 6.133 6.532 2,216,867 6.3872 0.94%
2022-07-13 0 6.390 6.340 6.390 6.250 6.450 2,100,000 13,412,060 6.3867 6.220 6.172 6.220 6.084 6.279 2,157,284 6.2171 3.73%
2022-07-12 0 6.160 6.130 6.180 5.980 6.180 722,000 4,388,160 6.0778 5.996 5.967 6.016 5.821 6.016 741,695 5.9164 2.16%
2022-07-11 0 6.030 6.000 6.040 5.980 6.200 636,000 3,837,140 6.0332 5.870 5.841 5.880 5.821 6.035 653,349 5.8730 -1.95%
2022-07-08 0 6.150 6.140 6.150 6.100 6.230 1,105,651 6,844,395 6.1904 5.987 5.977 5.987 5.938 6.065 1,135,811 6.0260 1.65%
2022-07-07 0 6.050 6.050 6.060 5.870 6.090 1,146,600 6,893,830 6.0124 5.889 5.889 5.899 5.714 5.928 1,177,877 5.8528 3.60%
2022-07-06 0 5.840 5.800 5.840 5.790 6.000 396,000 2,328,800 5.8808 5.685 5.646 5.685 5.636 5.841 406,802 5.7246 0.00%
2022-07-05 0 5.840 5.840 5.850 5.840 5.920 475,132 2,793,082 5.8785 5.685 5.685 5.695 5.685 5.763 488,093 5.7224 -2.50%
2022-07-04 0 5.990 5.920 5.990 5.900 6.000 376,000 2,242,940 5.9653 5.831 5.763 5.831 5.743 5.841 386,257 5.8069 0.00%
2022-06-30 0 5.990 5.970 5.990 5.940 6.060 328,000 1,959,340 5.9736 5.831 5.811 5.831 5.782 5.899 336,947 5.8150 -0.50%
2022-06-29 0 6.020 5.990 6.030 5.890 6.060 706,800 4,233,898 5.9902 5.860 5.831 5.870 5.734 5.899 726,080 5.8312 0.33%
2022-06-28 0 6.000 5.980 6.000 5.860 6.020 1,164,000 6,970,760 5.9886 5.841 5.821 5.841 5.704 5.860 1,195,752 5.8296 2.04%
2022-06-27 0 5.880 5.860 5.880 5.800 5.930 671,200 3,953,500 5.8902 5.724 5.704 5.724 5.646 5.773 689,509 5.7338 0.17%
2022-06-24 0 5.870 5.800 5.860 5.710 5.900 826,000 4,823,840 5.8400 5.714 5.646 5.704 5.558 5.743 848,532 5.6849 2.44%
2022-06-23 0 5.730 5.710 5.730 5.660 5.740 390,000 2,228,500 5.7141 5.578 5.558 5.578 5.510 5.588 400,639 5.5624 1.96%
2022-06-22 0 5.620 5.610 5.650 5.620 5.780 506,000 2,883,300 5.6982 5.471 5.461 5.500 5.471 5.627 519,803 5.5469 -2.09%
2022-06-21 0 5.740 5.710 5.740 5.610 5.820 364,000 2,089,980 5.7417 5.588 5.558 5.588 5.461 5.665 373,929 5.5892 -1.37%
2022-06-20 0 5.820 5.750 5.820 5.660 5.910 534,000 3,076,640 5.7615 5.665 5.597 5.665 5.510 5.753 548,567 5.6085 -0.68%
2022-06-17 0 5.860 5.830 5.860 5.700 6.010 1,905,000 11,209,910 5.8845 5.704 5.675 5.704 5.549 5.850 1,956,965 5.7282 2.09%
2022-06-16 0 5.740 5.710 5.740 5.670 5.850 930,000 5,344,320 5.7466 5.588 5.558 5.588 5.519 5.695 955,369 5.5940 -0.35%
2022-06-15 0 5.760 5.720 5.770 5.560 6.000 2,690,000 15,654,380 5.8195 5.607 5.568 5.617 5.412 5.841 2,763,379 5.6649 3.97%
2022-06-14 0 5.540 5.510 5.550 5.420 5.590 368,000 2,013,420 5.4713 5.393 5.364 5.403 5.276 5.442 378,038 5.3260 -0.18%
2022-06-13 0 5.550 5.520 5.550 5.460 5.600 526,000 2,926,120 5.5630 5.403 5.373 5.403 5.315 5.451 540,348 5.4152 0.36%
2022-06-10 0 5.530 5.520 5.530 5.480 5.530 400,000 2,200,980 5.5025 5.383 5.373 5.383 5.334 5.383 410,911 5.3563 0.36%
2022-06-09 0 5.510 5.470 5.520 5.460 5.540 514,000 2,825,080 5.4963 5.364 5.325 5.373 5.315 5.393 528,021 5.3503 0.18%
2022-06-08 0 5.500 5.490 5.530 5.440 5.590 560,600 3,084,126 5.5015 5.354 5.344 5.383 5.296 5.442 575,892 5.3554 0.36%
2022-06-07 0 5.480 5.480 5.540 5.470 5.640 877,200 4,861,560 5.5421 5.334 5.334 5.393 5.325 5.490 901,129 5.3950 -2.84%
2022-06-06 0 5.640 5.630 5.640 5.620 5.740 540,000 3,058,980 5.6648 5.490 5.481 5.490 5.471 5.588 554,730 5.5144 -1.91%
2022-06-02 0 5.750 5.700 5.750 5.670 5.800 454,000 2,602,180 5.7317 5.597 5.549 5.597 5.519 5.646 466,384 5.5795 -0.52%
2022-06-01 0 5.780 5.730 5.790 5.540 5.830 1,248,600 7,144,102 5.7217 5.627 5.578 5.636 5.393 5.675 1,282,660 5.5698 4.14%
2022-05-31 0 5.550 5.540 5.570 5.500 5.610 369,200 2,053,196 5.5612 5.403 5.393 5.422 5.354 5.461 379,271 5.4135 -1.07%
2022-05-30 0 5.610 5.600 5.610 5.500 5.660 585,600 3,277,140 5.5962 5.461 5.451 5.461 5.354 5.510 601,574 5.4476 1.26%
2022-05-27 0 5.540 5.520 5.550 5.430 5.590 350,000 1,942,000 5.5486 5.393 5.373 5.403 5.286 5.442 359,547 5.4012 0.73%
2022-05-26 0 5.500 5.490 5.550 5.360 5.600 1,048,285 5,796,055 5.5291 5.354 5.344 5.403 5.218 5.451 1,076,880 5.3823 1.66%
2022-05-25 0 5.410 5.390 5.420 5.280 5.470 502,800 2,719,640 5.4090 5.266 5.247 5.276 5.140 5.325 516,516 5.2654 2.08%
2022-05-24 0 5.300 5.280 5.320 5.260 5.620 990,000 5,337,620 5.3915 5.159 5.140 5.179 5.120 5.471 1,017,006 5.2484 0.00%
2022-05-23 0 5.300 5.300 5.310 5.230 5.330 802,000 4,227,540 5.2712 5.159 5.159 5.169 5.091 5.188 823,877 5.1313 3.11%
2022-05-20 0 5.300 5.270 5.310 5.210 5.370 968,000 5,114,320 5.2834 5.003 4.975 5.013 4.918 5.070 1,025,377 4.9877 0.38%
2022-05-19 0 5.280 5.250 5.280 5.140 5.320 957,000 4,973,180 5.1966 4.985 4.956 4.985 4.852 5.022 1,013,725 4.9058 -1.12%
2022-05-18 0 5.340 5.290 5.340 5.130 5.410 956,200 5,045,100 5.2762 5.041 4.994 5.041 4.843 5.107 1,012,878 4.9810 0.19%
2022-05-17 0 5.330 5.330 5.380 5.280 5.440 576,251 3,084,423 5.3526 5.032 5.032 5.079 4.985 5.136 610,408 5.0531 -0.74%
2022-05-16 0 5.370 5.320 5.370 5.280 5.480 403,529 2,163,951 5.3626 5.070 5.022 5.070 4.985 5.173 427,448 5.0625 1.70%
2022-05-13 0 5.280 5.240 5.300 5.240 5.290 96,000 506,220 5.2731 4.985 4.947 5.003 4.947 4.994 101,690 4.9781 1.15%
2022-05-12 0 5.220 5.160 5.220 5.120 5.320 794,000 4,120,340 5.1893 4.928 4.871 4.928 4.833 5.022 841,064 4.8990 -1.51%
2022-05-11 0 5.300 5.260 5.310 5.200 5.410 968,092 5,131,157 5.3003 5.003 4.966 5.013 4.909 5.107 1,025,475 5.0037 3.52%
2022-05-10 0 5.120 5.120 5.170 5.000 5.210 780,000 3,999,020 5.1269 4.833 4.833 4.881 4.720 4.918 826,234 4.8401 -2.10%
2022-05-06 0 5.230 5.220 5.230 5.200 5.300 304,000 1,595,140 5.2472 4.937 4.928 4.937 4.909 5.003 322,019 4.9536 -3.33%
2022-05-05 0 5.410 5.400 5.420 5.310 5.500 288,000 1,551,560 5.3874 5.107 5.098 5.117 5.013 5.192 305,071 5.0859 2.46%
2022-05-04 0 5.280 5.280 5.370 5.280 5.440 48,000 256,360 5.3408 4.985 4.985 5.070 4.985 5.136 50,845 5.0420 -1.68%
2022-05-03 0 5.370 5.320 5.390 5.210 5.450 231,000 1,227,520 5.3139 5.070 5.022 5.088 4.918 5.145 244,692 5.0166 0.00%
2022-04-29 0 5.370 5.370 5.380 5.160 5.380 194,000 1,034,140 5.3306 5.070 5.070 5.079 4.871 5.079 205,499 5.0323 2.29%
2022-04-28 0 5.250 5.220 5.250 5.240 5.370 48,000 254,480 5.3017 4.956 4.928 4.956 4.947 5.070 50,845 5.0050 0.96%
2022-04-27 0 5.200 5.150 5.180 5.020 5.200 520,000 2,659,400 5.1142 4.909 4.862 4.890 4.739 4.909 550,823 4.8281 3.38%
2022-04-26 0 5.030 5.020 5.100 5.020 5.410 760,000 3,944,460 5.1901 4.749 4.739 4.815 4.739 5.107 805,048 4.8997 -5.45%
2022-04-25 0 5.320 5.250 5.320 5.190 5.670 1,016,000 5,425,780 5.3403 5.022 4.956 5.022 4.900 5.353 1,076,223 5.0415 -6.17%
2022-04-22 0 5.670 5.620 5.680 5.490 5.740 772,000 4,363,600 5.6523 5.353 5.306 5.362 5.183 5.419 817,760 5.3360 0.53%
2022-04-21 0 5.640 5.580 5.650 5.550 5.910 799,800 4,574,538 5.7196 5.324 5.268 5.334 5.239 5.579 847,208 5.3995 -4.57%
2022-04-20 0 5.910 5.880 5.960 5.870 6.000 732,600 4,343,408 5.9288 5.579 5.551 5.626 5.542 5.664 776,024 5.5970 -0.67%
2022-04-19 0 5.950 5.950 5.990 5.910 6.090 610,000 3,667,440 6.0122 5.617 5.617 5.655 5.579 5.749 646,157 5.6758 -1.33%
2022-04-14 0 6.030 5.950 6.030 5.890 6.030 343,200 2,050,304 5.9741 5.693 5.617 5.693 5.560 5.693 363,543 5.6398 1.17%
2022-04-13 0 5.960 5.900 5.960 5.910 6.100 360,000 2,144,960 5.9582 5.626 5.570 5.626 5.579 5.759 381,339 5.6248 -1.97%
2022-04-12 0 6.080 6.080 6.090 5.730 6.280 1,068,900 6,394,518 5.9823 5.740 5.740 5.749 5.409 5.929 1,132,258 5.6476 5.56%
2022-04-11 0 5.760 5.750 5.760 5.760 5.900 814,000 4,739,500 5.8225 5.438 5.428 5.438 5.438 5.570 862,249 5.4967 -2.87%
2022-04-08 0 5.930 5.920 5.930 5.820 5.940 590,000 3,464,480 5.8720 5.598 5.589 5.598 5.494 5.608 624,972 5.5434 1.37%
2022-04-07 0 5.850 5.850 5.860 5.780 5.870 1,502,000 8,754,320 5.8284 5.523 5.523 5.532 5.457 5.542 1,591,030 5.5023 1.21%
2022-04-06 0 5.780 5.730 5.780 5.730 5.800 642,000 3,702,220 5.7667 5.457 5.409 5.457 5.409 5.475 680,054 5.4440 0.17%
2022-04-04 0 5.770 5.760 5.770 5.690 5.800 200,000 1,150,240 5.7512 5.447 5.438 5.447 5.372 5.475 211,855 5.4294 -0.52%
2022-04-01 0 5.800 5.760 5.800 5.670 5.820 523,324 3,011,227 5.7540 5.475 5.438 5.475 5.353 5.494 554,344 5.4321 1.40%
2022-03-31 0 5.720 5.690 5.720 5.600 5.720 186,007 1,052,939 5.6607 5.400 5.372 5.400 5.287 5.400 197,032 5.3440 -1.38%
2022-03-30 0 5.800 5.780 5.800 5.730 5.810 932,000 5,375,900 5.7681 5.475 5.457 5.475 5.409 5.485 987,244 5.4454 1.40%
2022-03-29 0 5.720 5.710 5.720 5.640 5.810 720,000 4,120,800 5.7233 5.400 5.390 5.400 5.324 5.485 762,677 5.4031 0.88%
2022-03-28 0 5.670 5.670 5.690 5.620 5.730 222,000 1,260,160 5.6764 5.353 5.353 5.372 5.306 5.409 235,159 5.3588 -0.70%
2022-03-25 0 5.710 5.680 5.710 5.680 5.830 728,000 4,179,320 5.7408 5.390 5.362 5.390 5.362 5.504 771,152 5.4196 -1.38%
2022-03-24 0 5.790 5.780 5.790 5.750 5.870 552,000 3,194,100 5.7864 5.466 5.457 5.466 5.428 5.542 584,719 5.4626 -0.86%
2022-03-23 0 5.840 5.810 5.840 5.720 5.870 1,324,400 7,690,496 5.8068 5.513 5.485 5.513 5.400 5.542 1,402,903 5.4818 0.52%
2022-03-22 0 5.810 5.810 5.820 5.660 5.890 1,418,900 8,137,434 5.7350 5.485 5.485 5.494 5.343 5.560 1,503,004 5.4141 1.75%
2022-03-21 0 5.710 5.710 5.740 5.710 5.870 742,000 4,282,300 5.7713 5.390 5.390 5.419 5.390 5.542 785,981 5.4483 -1.55%
2022-03-18 0 5.800 5.790 5.800 5.690 5.860 1,320,000 7,642,640 5.7899 5.475 5.466 5.475 5.372 5.532 1,398,242 5.4659 0.17%
2022-03-17 0 5.790 5.750 5.790 5.650 5.870 2,460,000 14,149,160 5.7517 5.466 5.428 5.466 5.334 5.542 2,605,815 5.4298 3.76%
2022-03-16 0 5.580 5.580 5.600 5.410 5.730 4,758,000 26,574,880 5.5853 5.268 5.268 5.287 5.107 5.409 5,040,027 5.2728 1.45%
2022-03-15 0 5.500 5.350 5.520 5.300 6.100 2,308,000 13,305,960 5.7651 5.192 5.051 5.211 5.003 5.759 2,444,805 5.4425 -11.00%
2022-03-14 0 6.180 6.020 6.180 6.000 6.600 898,000 5,666,120 6.3097 5.834 5.683 5.834 5.664 6.231 951,228 5.9566 -5.36%
2022-03-11 0 6.530 6.500 6.530 6.360 6.570 444,000 2,863,060 6.4483 6.165 6.136 6.165 6.004 6.202 470,318 6.0875 -1.06%
2022-03-10 0 6.600 6.600 6.620 6.520 6.640 490,000 3,226,760 6.5852 6.231 6.231 6.250 6.155 6.268 519,044 6.2167 1.38%
2022-03-09 0 6.510 6.460 6.520 6.280 6.640 1,360,400 8,730,488 6.4176 6.146 6.099 6.155 5.929 6.268 1,441,037 6.0585 -0.31%
2022-03-08 0 6.530 6.500 6.530 6.380 6.640 842,000 5,491,840 6.5224 6.165 6.136 6.165 6.023 6.268 891,909 6.1574 -0.46%
2022-03-07 0 6.560 6.560 6.570 6.500 6.820 1,650,000 10,821,400 6.5584 6.193 6.193 6.202 6.136 6.438 1,747,802 6.1914 -4.51%
2022-03-04 0 6.870 6.870 6.880 6.750 6.960 948,000 6,470,720 6.8257 6.486 6.486 6.495 6.372 6.571 1,004,192 6.4437 -1.86%
2022-03-03 0 7.000 6.960 7.000 6.890 7.010 604,000 4,198,920 6.9519 6.608 6.571 6.608 6.504 6.618 639,802 6.5628 0.00%
2022-03-02 0 7.000 6.980 7.000 6.990 7.180 269,800 1,904,530 7.0590 6.608 6.589 6.608 6.599 6.778 285,792 6.6640 -2.10%
2022-03-01 0 7.150 7.130 7.150 7.010 7.180 934,000 6,617,800 7.0854 6.750 6.731 6.750 6.618 6.778 989,362 6.6890 1.56%
2022-02-28 0 7.040 7.030 7.090 6.980 7.200 1,794,000 12,719,500 7.0900 6.646 6.637 6.693 6.589 6.797 1,900,338 6.6933 0.57%
2022-02-25 0 7.000 7.000 7.040 6.880 7.160 1,388,000 9,683,820 6.9768 6.608 6.608 6.646 6.495 6.759 1,470,273 6.5864 -2.37%
2022-02-24 0 7.170 7.160 7.170 6.870 7.490 4,772,000 34,514,420 7.2327 6.769 6.759 6.769 6.486 7.071 5,054,857 6.8280 1.70%
2022-02-23 0 7.050 7.000 7.050 6.700 7.150 438,000 3,038,680 6.9376 6.656 6.608 6.656 6.325 6.750 463,962 6.5494 -0.14%
2022-02-22 0 7.060 7.040 7.060 6.910 7.190 1,560,000 11,009,700 7.0575 6.665 6.646 6.665 6.523 6.788 1,652,468 6.6626 1.73%
2022-02-21 0 6.940 6.880 6.950 6.760 6.950 424,000 2,934,400 6.9208 6.552 6.495 6.561 6.382 6.561 449,132 6.5335 0.73%
2022-02-18 0 6.890 6.890 6.900 6.760 6.900 401,000 2,750,130 6.8582 6.504 6.504 6.514 6.382 6.514 424,769 6.4744 1.03%
2022-02-17 0 6.820 6.820 6.850 6.740 6.950 580,000 3,982,100 6.8657 6.438 6.438 6.467 6.363 6.561 614,379 6.4815 0.59%
2022-02-16 0 6.780 6.780 6.800 6.730 6.820 344,000 2,325,760 6.7609 6.401 6.401 6.419 6.353 6.438 364,390 6.3826 -0.59%
2022-02-15 0 6.820 6.810 6.820 6.780 6.850 438,600 2,988,778 6.8144 6.438 6.429 6.438 6.401 6.467 464,598 6.4330 0.89%
2022-02-14 0 6.760 6.760 6.770 6.720 6.800 636,000 4,297,580 6.7572 6.382 6.382 6.391 6.344 6.419 673,698 6.3791 0.15%
2022-02-11 0 6.750 6.730 6.750 6.700 6.930 1,464,000 9,921,640 6.7771 6.372 6.353 6.372 6.325 6.542 1,550,777 6.3978 -1.46%
2022-02-10 0 6.850 6.860 6.870 6.790 7.050 2,064,000 14,172,720 6.8666 6.467 6.476 6.486 6.410 6.656 2,186,342 6.4824 -2.84%
2022-02-09 0 7.050 7.040 7.050 6.950 7.100 362,000 2,545,140 7.0308 6.656 6.646 6.656 6.561 6.703 383,457 6.6373 1.15%
2022-02-08 0 6.970 6.970 6.990 6.780 6.990 740,000 5,103,000 6.8959 6.580 6.580 6.599 6.401 6.599 783,863 6.5101 1.75%
2022-02-07 0 6.850 6.850 6.860 6.830 6.950 362,000 2,489,080 6.8759 6.467 6.467 6.476 6.448 6.561 383,457 6.4912 0.59%
2022-02-04 0 6.810 6.760 6.810 6.550 6.830 234,000 1,581,240 6.7574 6.429 6.382 6.429 6.183 6.448 247,870 6.3793 0.89%
2022-01-31 0 6.750 6.740 6.820 6.690 6.850 120,000 812,840 6.7737 6.372 6.363 6.438 6.316 6.467 127,113 6.3946 0.90%
2022-01-28 0 6.690 6.640 6.720 6.400 7.090 2,436,000 15,992,420 6.5650 6.316 6.268 6.344 6.042 6.693 2,580,392 6.1977 -5.64%
2022-01-27 0 7.090 7.000 7.100 6.880 7.240 692,000 4,832,620 6.9836 6.693 6.608 6.703 6.495 6.835 733,018 6.5928 -2.07%
2022-01-26 0 7.240 7.230 7.250 7.180 7.500 778,000 5,689,480 7.3130 6.835 6.825 6.844 6.778 7.080 824,115 6.9037 -1.63%
2022-01-25 0 7.360 7.330 7.360 7.290 7.820 2,140,000 16,203,180 7.5716 6.948 6.920 6.948 6.882 7.382 2,266,847 7.1479 -4.29%
2022-01-24 0 7.690 7.690 7.700 7.520 7.700 396,000 3,024,740 7.6382 7.260 7.260 7.269 7.099 7.269 419,473 7.2108 1.18%
2022-01-21 0 7.600 7.600 7.710 7.520 7.920 1,266,000 9,773,600 7.7201 7.175 7.175 7.279 7.099 7.477 1,341,041 7.2881 -2.56%
2022-01-20 0 7.800 7.800 7.870 7.800 7.950 958,000 7,535,120 7.8655 7.364 7.364 7.430 7.364 7.505 1,014,785 7.4253 0.00%
2022-01-19 0 7.800 7.720 7.800 7.660 7.820 945,200 7,343,436 7.7692 7.364 7.288 7.364 7.231 7.382 1,001,226 7.3344 1.83%
2022-01-18 0 7.660 7.650 7.680 7.620 7.750 765,800 5,874,934 7.6716 7.231 7.222 7.250 7.194 7.316 811,192 7.2423 1.32%
2022-01-17 0 7.560 7.570 7.630 7.530 7.730 790,000 6,054,800 7.6643 7.137 7.146 7.203 7.109 7.297 836,827 7.2354 -0.92%
2022-01-14 0 7.630 7.530 7.630 7.520 7.640 516,000 3,920,560 7.5980 7.203 7.109 7.203 7.099 7.212 546,586 7.1728 -0.13%
2022-01-13 0 7.640 7.560 7.650 7.550 7.780 440,000 3,376,160 7.6731 7.212 7.137 7.222 7.128 7.345 466,081 7.2437 -0.26%
2022-01-12 0 7.660 7.620 7.660 7.540 7.670 730,200 5,544,692 7.5934 7.231 7.194 7.231 7.118 7.241 773,482 7.1685 1.06%
2022-01-11 0 7.580 7.580 7.620 7.550 7.790 468,000 3,569,720 7.6276 7.156 7.156 7.194 7.128 7.354 495,740 7.2008 -2.70%
2022-01-10 0 7.790 7.710 7.790 7.630 7.790 586,000 4,526,700 7.7247 7.354 7.279 7.354 7.203 7.354 620,735 7.2925 1.04%
2022-01-07 0 7.710 7.710 7.760 7.550 7.750 764,620 5,834,630 7.6308 7.279 7.279 7.326 7.128 7.316 809,942 7.2038 1.72%
2022-01-06 0 7.580 7.580 7.610 7.520 7.780 938,000 7,157,240 7.6303 7.156 7.156 7.184 7.099 7.345 993,599 7.2033 -1.43%
2022-01-05 0 7.690 7.630 7.730 7.560 7.860 1,374,000 10,512,300 7.6509 7.260 7.203 7.297 7.137 7.420 1,455,443 7.2228 -2.16%
2022-01-04 0 7.860 7.840 7.880 7.770 7.970 2,176,500 17,084,940 7.8497 7.420 7.401 7.439 7.335 7.524 2,305,510 7.4105 -0.13%
2022-01-03 0 7.870 7.870 7.920 7.750 7.930 396,000 3,097,740 7.8226 7.430 7.430 7.477 7.316 7.486 419,473 7.3848 -0.25%
2021-12-31 0 7.890 7.890 7.960 7.870 8.090 148,000 1,172,420 7.9218 7.448 7.448 7.515 7.430 7.637 156,773 7.4785 -1.38%
2021-12-30 0 8.000 7.920 8.000 7.750 8.130 628,000 4,955,020 7.8902 7.552 7.477 7.552 7.316 7.675 665,224 7.4486 1.27%
2021-12-29 0 7.900 7.900 8.000 7.720 8.180 1,676,000 13,445,040 8.0221 7.458 7.458 7.552 7.288 7.722 1,775,344 7.5732 3.67%
2021-12-28 0 7.620 7.560 7.620 7.510 7.740 1,340,000 10,152,600 7.5766 7.194 7.137 7.194 7.090 7.307 1,419,427 7.1526 -1.55%
2021-12-24 0 7.740 7.740 7.820 7.630 7.840 318,000 2,451,480 7.7091 7.307 7.307 7.382 7.203 7.401 336,849 7.2777 -0.26%
2021-12-23 0 7.760 7.760 7.780 7.600 7.880 824,000 6,376,240 7.7382 7.326 7.326 7.345 7.175 7.439 872,842 7.3051 1.57%
2021-12-22 0 7.640 7.640 7.650 7.620 8.120 1,816,000 14,234,120 7.8382 7.212 7.212 7.222 7.194 7.666 1,923,642 7.3996 -5.21%
2021-12-21 0 8.060 8.050 8.100 7.800 8.250 2,454,000 19,792,620 8.0655 7.609 7.600 7.647 7.364 7.788 2,599,459 7.6141 -1.95%
2021-12-20 0 8.220 8.200 8.240 8.100 8.580 6,763,800 56,649,166 8.3753 7.760 7.741 7.779 7.647 8.100 7,164,719 7.9067 1.86%
2021-12-17 0 8.070 8.070 8.080 7.850 8.500 8,236,800 67,175,036 8.1555 7.618 7.618 7.628 7.411 8.024 8,725,030 7.6991 2.80%
2021-12-16 0 7.850 7.710 7.850 7.150 7.850 5,292,000 40,530,360 7.6588 7.411 7.279 7.411 6.750 7.411 5,605,679 7.2302 6.08%
2021-12-15 0 7.400 7.370 7.400 6.820 7.970 14,241,400 106,742,662 7.4952 6.986 6.958 6.986 6.438 7.524 15,085,548 7.0758 8.35%
2021-12-14 0 6.830 6.830 6.850 6.750 6.890 892,000 6,083,840 6.8204 6.448 6.448 6.467 6.372 6.504 944,873 6.4388 -1.01%
2021-12-13 0 6.900 6.860 6.900 6.760 6.900 1,130,640 7,716,508 6.8249 6.514 6.476 6.514 6.382 6.514 1,197,658 6.4430 2.99%
2021-12-10 0 6.700 6.670 6.700 6.700 6.880 570,000 3,869,240 6.7881 6.325 6.297 6.325 6.325 6.495 603,786 6.4083 -2.47%
2021-12-09 0 6.870 6.870 6.910 6.800 6.940 857,000 5,887,750 6.8702 6.486 6.486 6.523 6.419 6.552 907,798 6.4857 1.48%
2021-12-08 0 6.770 6.760 6.800 6.680 6.910 1,671,000 11,390,740 6.8167 6.391 6.382 6.419 6.306 6.523 1,770,047 6.4353 1.04%
2021-12-07 0 6.700 6.690 6.720 6.600 6.800 319,800 2,137,474 6.6838 6.325 6.316 6.344 6.231 6.419 338,756 6.3098 -0.15%
2021-12-06 0 6.710 6.700 6.720 6.710 6.890 658,000 4,460,520 6.7789 6.335 6.325 6.344 6.335 6.504 697,002 6.3996 -0.15%
2021-12-03 0 6.720 6.710 6.750 6.680 6.830 494,000 3,328,320 6.7375 6.344 6.335 6.372 6.306 6.448 523,281 6.3605 0.00%
2021-12-02 0 6.720 6.700 6.720 6.690 6.840 778,000 5,261,980 6.7635 6.344 6.325 6.344 6.316 6.457 824,115 6.3850 0.15%
2021-12-01 0 6.710 6.700 6.710 6.640 6.830 2,080,000 14,095,980 6.7769 6.335 6.325 6.335 6.268 6.448 2,203,290 6.3977 0.90%
2021-11-30 0 6.650 6.620 6.690 6.530 6.880 2,759,000 18,646,160 6.7583 6.278 6.250 6.316 6.165 6.495 2,922,538 6.3801 1.22%
2021-11-29 0 6.570 6.520 6.570 6.410 6.720 1,164,000 7,654,280 6.5758 6.202 6.155 6.202 6.051 6.344 1,232,995 6.2079 -2.09%
2021-11-26 0 6.710 6.650 6.710 6.600 6.770 588,000 3,938,980 6.6989 6.335 6.278 6.335 6.231 6.391 622,853 6.3241 -1.32%
2021-11-25 0 6.800 6.770 6.800 6.770 6.860 832,000 5,658,140 6.8006 6.419 6.391 6.419 6.391 6.476 881,316 6.4201 -0.58%
2021-11-24 0 6.840 6.810 6.850 6.800 6.930 264,000 1,800,600 6.8205 6.457 6.429 6.467 6.419 6.542 279,648 6.4388 0.00%
2021-11-23 0 6.840 6.840 6.900 6.700 7.000 1,323,200 9,068,236 6.8533 6.457 6.457 6.514 6.325 6.608 1,401,632 6.4698 1.48%
2021-11-22 0 6.740 6.730 6.780 6.730 6.820 634,000 4,292,540 6.7706 6.363 6.353 6.401 6.353 6.438 671,580 6.3917 -1.17%
2021-11-19 0 6.820 6.820 6.840 6.770 6.880 912,000 6,213,960 6.8136 6.438 6.438 6.457 6.391 6.495 966,058 6.4323 -0.87%
2021-11-18 0 6.880 6.860 6.880 6.790 6.950 821,000 5,652,360 6.8847 6.495 6.476 6.495 6.410 6.561 869,664 6.4995 0.29%
2021-11-17 0 6.860 6.840 6.900 6.780 6.900 970,000 6,633,500 6.8387 6.476 6.457 6.514 6.401 6.514 1,027,496 6.4560 0.59%
2021-11-16 0 6.820 6.820 6.890 6.780 6.920 1,520,000 10,414,220 6.8515 6.438 6.438 6.504 6.401 6.533 1,610,097 6.4681 -1.87%
2021-11-15 0 6.950 6.940 6.960 6.900 7.050 1,522,000 10,588,220 6.9568 6.561 6.552 6.571 6.514 6.656 1,612,215 6.5675 1.16%
2021-11-12 0 6.870 6.870 6.890 6.800 6.980 882,000 6,072,760 6.8852 6.486 6.486 6.504 6.419 6.589 934,280 6.4999 0.88%
2021-11-11 0 6.810 6.810 6.830 6.800 6.830 570,000 3,881,780 6.8101 6.429 6.429 6.448 6.419 6.448 603,786 6.4291 0.15%
2021-11-10 0 6.800 6.800 6.820 6.740 6.860 1,244,600 8,453,082 6.7918 6.419 6.419 6.438 6.363 6.476 1,318,373 6.4118 0.15%
2021-11-09 0 6.790 6.760 6.800 6.630 6.820 841,200 5,682,084 6.7547 6.410 6.382 6.419 6.259 6.438 891,061 6.3768 1.49%
2021-11-08 0 6.690 6.690 6.720 6.630 6.900 1,091,600 7,334,984 6.7195 6.316 6.316 6.344 6.259 6.514 1,156,304 6.3435 -1.62%
2021-11-05 0 6.800 6.800 6.840 6.770 7.000 610,000 4,191,000 6.8705 6.419 6.419 6.457 6.391 6.608 646,157 6.4860 -2.44%
2021-11-04 0 6.970 6.980 7.010 6.890 7.150 1,506,000 10,591,580 7.0329 6.580 6.589 6.618 6.504 6.750 1,595,267 6.6394 0.72%
2021-11-03 0 6.920 6.910 6.920 6.870 7.300 2,416,000 16,873,960 6.9843 6.533 6.523 6.533 6.486 6.892 2,559,207 6.5934 -4.95%
2021-11-02 0 7.280 7.280 7.300 6.710 7.530 6,394,000 46,237,560 7.2314 6.873 6.873 6.892 6.335 7.109 6,772,999 6.8267 10.14%
2021-11-01 0 6.610 6.600 6.650 6.560 6.720 599,000 3,968,360 6.6250 6.240 6.231 6.278 6.193 6.344 634,505 6.2543 -1.64%
2021-10-29 0 6.720 6.700 6.720 6.460 6.720 626,000 4,145,560 6.6223 6.344 6.325 6.344 6.099 6.344 663,106 6.2517 3.54%
2021-10-28 0 6.490 6.410 6.490 6.400 7.000 1,725,200 11,493,124 6.6619 6.127 6.051 6.127 6.042 6.608 1,827,460 6.2891 -5.39%
2021-10-27 0 6.860 6.850 6.860 6.850 7.090 1,046,000 7,291,040 6.9704 6.476 6.467 6.476 6.467 6.693 1,108,001 6.5804 -1.86%
2021-10-26 0 6.990 6.990 7.040 6.980 7.070 566,600 3,974,216 7.0141 6.599 6.599 6.646 6.589 6.674 600,185 6.6217 -1.13%
2021-10-25 0 7.070 7.060 7.080 7.010 7.190 1,186,000 8,381,920 7.0674 6.674 6.665 6.684 6.618 6.788 1,256,299 6.6719 -1.12%
2021-10-22 0 7.150 7.150 7.180 7.080 7.310 606,000 4,357,820 7.1911 6.750 6.750 6.778 6.684 6.901 641,920 6.7887 -0.42%
2021-10-21 0 7.180 7.140 7.180 7.080 7.260 538,000 3,850,060 7.1562 6.778 6.740 6.778 6.684 6.854 569,890 6.7558 -1.24%
2021-10-20 0 7.270 7.210 7.250 7.160 7.320 584,000 4,229,760 7.2427 6.863 6.807 6.844 6.759 6.910 618,616 6.8375 -0.14%
2021-10-19 0 7.280 7.270 7.280 7.200 7.350 592,000 4,289,420 7.2456 6.873 6.863 6.873 6.797 6.939 627,090 6.8402 -0.27%
2021-10-18 0 7.300 7.250 7.300 7.100 7.360 576,600 4,155,274 7.2065 6.892 6.844 6.892 6.703 6.948 610,778 6.8033 2.24%
2021-10-15 0 7.140 7.120 7.140 7.000 7.300 615,800 4,402,772 7.1497 6.740 6.722 6.740 6.608 6.892 652,301 6.7496 -0.14%
2021-10-12 0 7.150 7.150 7.180 7.100 7.460 1,460,000 10,497,740 7.1902 6.750 6.750 6.778 6.703 7.043 1,546,540 6.7879 -2.99%
2021-10-11 0 7.370 7.350 7.370 7.300 7.630 688,000 5,115,640 7.4355 6.958 6.939 6.958 6.892 7.203 728,781 7.0195 -1.73%
2021-10-08 0 7.500 7.480 7.490 7.400 7.780 1,288,000 9,674,900 7.5116 7.080 7.061 7.071 6.986 7.345 1,364,345 7.0912 -2.98%
2021-10-07 0 7.730 7.710 7.730 7.700 7.900 1,189,000 9,261,590 7.7894 7.297 7.279 7.297 7.269 7.458 1,259,477 7.3535 1.05%
2021-10-06 0 7.650 7.620 7.650 7.110 7.670 2,303,200 17,213,494 7.4737 7.222 7.194 7.222 6.712 7.241 2,439,720 7.0555 6.99%
2021-10-05 0 7.150 7.100 7.150 7.050 7.290 268,000 1,909,740 7.1259 6.750 6.703 6.750 6.656 6.882 283,885 6.7271 -0.97%
2021-10-04 0 7.220 7.220 7.230 7.170 7.390 666,000 4,847,140 7.2780 6.816 6.816 6.825 6.769 6.976 705,477 6.8707 1.12%
2021-09-30 0 7.140 7.100 7.150 7.030 7.180 522,000 3,704,780 7.0973 6.740 6.703 6.750 6.637 6.778 552,941 6.7001 0.00%
2021-09-29 0 7.140 7.090 7.150 7.070 7.280 557,000 3,956,290 7.1029 6.740 6.693 6.750 6.674 6.873 590,016 6.7054 -1.52%
2021-09-28 0 7.250 7.190 7.250 7.130 7.340 808,000 5,824,180 7.2081 6.844 6.788 6.844 6.731 6.929 855,894 6.8048 0.14%
2021-09-27 0 7.240 7.200 7.240 7.010 7.580 2,182,000 15,709,280 7.1995 6.835 6.797 6.835 6.618 7.156 2,311,336 6.7966 -2.82%
2021-09-24 0 7.450 7.420 7.450 7.340 7.800 1,856,600 14,076,580 7.5819 7.033 7.005 7.033 6.929 7.364 1,966,649 7.1576 -2.49%
2021-09-23 0 7.640 7.620 7.650 7.290 7.680 3,022,800 22,703,288 7.5107 7.212 7.194 7.222 6.882 7.250 3,201,974 7.0904 7.15%
2021-09-21 0 7.130 7.120 7.130 6.880 7.170 614,000 4,319,020 7.0342 6.731 6.722 6.731 6.495 6.769 650,394 6.6406 0.56%
2021-09-20 0 7.090 7.090 7.100 7.000 7.430 2,002,000 14,273,320 7.1295 6.693 6.693 6.703 6.608 7.014 2,120,667 6.7306 -1.94%
2021-09-17 0 7.230 7.230 7.250 7.090 7.630 1,270,000 9,352,280 7.3640 6.825 6.825 6.844 6.693 7.203 1,345,278 6.9519 1.83%
2021-09-16 0 7.100 7.090 7.100 7.060 7.330 1,062,600 7,603,096 7.1552 6.703 6.693 6.703 6.665 6.920 1,125,585 6.7548 -3.14%
2021-09-15 0 7.330 7.330 7.370 7.080 7.710 2,560,000 19,121,840 7.4695 6.920 6.920 6.958 6.684 7.279 2,711,742 7.0515 -4.31%
2021-09-14 0 7.660 7.660 7.670 7.610 8.360 3,552,000 27,964,540 7.8729 7.231 7.231 7.241 7.184 7.892 3,762,542 7.4324 -7.49%
2021-09-13 0 8.280 8.280 8.290 7.810 8.380 3,609,800 29,554,052 8.1872 7.817 7.817 7.826 7.373 7.911 3,823,768 7.7290 3.37%
2021-09-10 0 8.010 8.010 8.020 7.550 8.240 7,677,000 60,986,260 7.9440 7.562 7.562 7.571 7.128 7.779 8,132,048 7.4995 7.81%
2021-09-09 0 7.430 7.430 7.470 7.130 7.500 4,066,400 30,189,004 7.4240 7.014 7.014 7.052 6.731 7.080 4,307,433 7.0086 4.35%
2021-09-08 0 7.120 7.110 7.130 7.120 7.240 1,374,000 9,856,280 7.1734 6.722 6.712 6.731 6.722 6.835 1,455,443 6.7720 -0.97%
2021-09-07 0 7.190 7.180 7.200 7.060 7.270 1,578,000 11,369,160 7.2048 6.788 6.778 6.797 6.665 6.863 1,671,535 6.8016 1.13%
2021-09-06 0 7.110 7.110 7.150 7.020 7.210 1,035,000 7,403,270 7.1529 6.712 6.712 6.750 6.627 6.807 1,096,349 6.7527 0.42%
2021-09-03 0 7.080 7.070 7.090 7.030 7.190 1,050,388 7,443,392 7.0863 6.684 6.674 6.693 6.637 6.788 1,112,649 6.6898 -0.28%
2021-09-02 0 7.100 7.080 7.100 7.020 7.260 2,199,000 15,640,290 7.1125 6.703 6.684 6.703 6.627 6.854 2,329,344 6.7145 -1.66%
2021-09-01 0 7.220 7.210 7.240 7.010 7.380 5,440,600 39,534,708 7.2666 6.816 6.807 6.835 6.618 6.967 5,763,087 6.8600 2.56%
2021-08-31 0 7.040 7.040 7.050 6.700 7.160 3,618,000 25,142,240 6.9492 6.646 6.646 6.656 6.325 6.759 3,832,454 6.5603 -0.71%
2021-08-30 0 7.090 7.080 7.090 6.940 7.160 2,372,100 16,832,820 7.0962 6.693 6.684 6.693 6.552 6.759 2,512,704 6.6991 3.50%
2021-08-27 0 6.850 6.840 6.850 6.830 7.110 2,180,000 15,181,160 6.9638 6.467 6.457 6.467 6.448 6.712 2,309,218 6.5742 -2.00%
2021-08-26 0 6.990 6.990 7.030 6.980 7.220 3,772,800 26,684,168 7.0728 6.599 6.599 6.637 6.589 6.816 3,996,430 6.6770 -3.05%
2021-08-25 0 7.210 7.210 7.220 6.530 7.270 11,891,500 83,308,670 7.0057 6.807 6.807 6.816 6.165 6.863 12,596,359 6.6137 9.57%
2021-08-24 0 6.580 6.580 6.610 6.500 6.620 1,304,867 8,549,069 6.5517 6.212 6.212 6.240 6.136 6.250 1,382,212 6.1851 -0.30%
2021-08-23 0 6.600 6.600 6.610 6.270 6.690 3,280,600 21,472,120 6.5452 6.231 6.231 6.240 5.919 6.316 3,475,055 6.1789 3.12%
2021-08-20 0 6.400 6.240 6.400 6.200 6.510 1,982,000 12,550,780 6.3324 6.042 5.891 6.042 5.853 6.146 2,099,482 5.9780 2.24%
2021-08-19 0 6.260 6.250 6.260 6.250 6.340 598,000 3,764,980 6.2960 5.910 5.900 5.910 5.900 5.985 633,446 5.9436 -1.26%
2021-08-18 0 6.340 6.310 6.340 6.250 6.370 1,074,000 6,771,180 6.3046 5.985 5.957 5.985 5.900 6.014 1,137,661 5.9518 1.28%
2021-08-17 0 6.260 6.250 6.300 6.250 6.470 1,320,000 8,362,480 6.3352 5.910 5.900 5.947 5.900 6.108 1,398,242 5.9807 -2.80%
2021-08-16 0 6.440 6.360 6.440 6.330 6.620 1,342,600 8,702,792 6.4820 6.080 6.004 6.080 5.976 6.250 1,422,182 6.1193 -0.62%
2021-08-13 0 6.480 6.480 6.500 6.410 6.590 2,002,000 13,027,800 6.5074 6.117 6.117 6.136 6.051 6.221 2,120,667 6.1433 1.41%
2021-08-12 0 6.390 6.390 6.440 6.380 6.560 1,636,000 10,560,800 6.4553 6.032 6.032 6.080 6.023 6.193 1,732,973 6.0940 -1.69%
2021-08-11 0 6.500 6.500 6.510 6.430 6.600 1,760,000 11,428,540 6.4935 6.136 6.136 6.146 6.070 6.231 1,864,323 6.1301 0.00%
2021-08-10 0 6.500 6.500 6.510 6.330 6.590 2,872,000 18,656,140 6.4959 6.136 6.136 6.146 5.976 6.221 3,042,236 6.1324 2.04%
2021-08-09 0 6.370 6.340 6.370 6.330 6.550 1,982,100 12,689,972 6.4023 6.014 5.985 6.014 5.976 6.183 2,099,587 6.0440 -1.24%
2021-08-06 0 6.450 6.450 6.460 6.250 6.600 2,628,000 16,934,100 6.4437 6.089 6.089 6.099 5.900 6.231 2,783,773 6.0831 -1.23%
2021-08-05 0 6.530 6.530 6.550 6.120 6.590 7,928,100 51,213,257 6.4597 6.165 6.165 6.183 5.778 6.221 8,398,032 6.0982 7.76%
2021-08-04 0 6.060 6.050 6.060 6.010 6.150 866,000 5,257,580 6.0711 5.721 5.711 5.721 5.674 5.806 917,331 5.7314 0.33%
2021-08-03 0 6.040 6.040 6.090 5.950 6.200 1,680,000 10,215,540 6.0807 5.702 5.702 5.749 5.617 5.853 1,779,581 5.7404 -1.47%
2021-08-02 0 6.130 6.120 6.130 5.840 6.140 1,884,000 11,409,660 6.0561 5.787 5.778 5.787 5.513 5.796 1,995,673 5.7172 5.69%
2021-07-30 0 5.800 5.780 5.800 5.770 5.960 1,495,188 8,762,080 5.8602 5.475 5.457 5.475 5.447 5.626 1,583,814 5.5323 -2.03%
2021-07-29 0 5.920 5.920 5.940 5.760 5.960 1,388,600 8,183,068 5.8930 5.589 5.589 5.608 5.438 5.626 1,470,908 5.5633 3.32%
2021-07-28 0 5.730 5.710 5.730 5.650 5.950 2,961,378 16,956,230 5.7258 5.409 5.390 5.409 5.334 5.617 3,136,911 5.4054 -2.88%
2021-07-27 0 5.900 5.900 5.950 5.880 6.590 10,423,494 63,746,503 6.1157 5.570 5.570 5.617 5.551 6.221 11,041,339 5.7734 -9.37%
2021-07-26 0 6.510 6.500 6.530 6.450 6.950 16,954,000 113,278,580 6.6815 6.146 6.136 6.165 6.089 6.561 17,958,935 6.3076 0.15%
2021-07-23 0 6.500 6.490 6.500 6.450 6.620 2,508,000 16,432,720 6.5521 6.136 6.127 6.136 6.089 6.250 2,656,660 6.1855 -1.96%
2021-07-22 0 6.630 6.600 6.640 6.580 6.730 1,172,000 7,757,940 6.6194 6.259 6.231 6.268 6.212 6.353 1,241,469 6.2490 0.91%
2021-07-21 0 6.570 6.570 6.580 6.540 6.670 1,424,000 9,446,800 6.6340 6.202 6.202 6.212 6.174 6.297 1,508,407 6.2628 0.15%
2021-07-20 0 6.560 6.550 6.580 6.540 6.770 2,238,000 14,815,800 6.6201 6.193 6.183 6.212 6.174 6.391 2,370,656 6.2497 -3.10%
2021-07-19 0 6.770 6.760 6.800 6.760 7.000 1,635,800 11,177,056 6.8328 6.391 6.382 6.419 6.382 6.608 1,732,761 6.4504 -3.15%
2021-07-16 0 6.990 6.990 7.010 6.780 7.130 4,176,400 29,075,980 6.9620 6.599 6.599 6.618 6.401 6.731 4,423,953 6.5724 1.90%
2021-07-15 0 6.860 6.850 6.900 6.840 6.930 1,343,000 9,248,080 6.8861 6.476 6.467 6.514 6.457 6.542 1,422,605 6.5008 -0.58%
2021-07-14 0 6.900 6.880 6.900 6.860 7.070 1,542,055 10,678,176 6.9246 6.514 6.495 6.514 6.476 6.674 1,633,459 6.5372 -2.40%
2021-07-13 0 7.070 7.060 7.070 7.030 7.160 652,000 4,609,120 7.0692 6.674 6.665 6.674 6.637 6.759 690,647 6.6736 0.00%
2021-07-12 0 7.070 7.060 7.100 7.060 7.190 410,000 2,913,260 7.1055 6.674 6.665 6.703 6.665 6.788 434,302 6.7079 -0.56%
2021-07-09 0 7.110 7.070 7.110 7.040 7.150 1,040,100 7,363,641 7.0797 6.712 6.674 6.712 6.646 6.750 1,101,751 6.6836 -0.56%
2021-07-08 0 7.150 7.140 7.150 7.050 7.210 1,722,000 12,315,640 7.1519 6.750 6.740 6.750 6.656 6.807 1,824,070 6.7517 -0.14%
2021-07-07 0 7.160 7.160 7.170 7.110 7.230 972,000 6,965,420 7.1661 6.759 6.759 6.769 6.712 6.825 1,029,615 6.7651 -0.56%
2021-07-06 0 7.200 7.170 7.200 7.050 7.290 2,266,200 16,246,387 7.1690 6.797 6.769 6.797 6.656 6.882 2,400,527 6.7678 -0.55%
2021-07-05 0 7.240 7.230 7.260 7.220 7.400 868,000 6,310,180 7.2698 6.835 6.825 6.854 6.816 6.986 919,450 6.8630 -1.90%
2021-07-02 0 7.380 7.320 7.380 7.310 7.710 3,322,000 24,849,140 7.4802 6.967 6.910 6.967 6.901 7.279 3,518,909 7.0616 1.37%
2021-06-30 0 7.280 7.280 7.290 7.260 7.350 616,000 4,492,300 7.2927 6.873 6.873 6.882 6.854 6.939 652,513 6.8846 0.00%
2021-06-29 0 7.280 7.270 7.300 7.280 7.400 716,000 5,228,860 7.3029 6.873 6.863 6.892 6.873 6.986 758,440 6.8942 -0.68%
2021-06-28 0 7.330 7.370 7.380 7.260 7.430 378,000 2,775,960 7.3438 6.920 6.958 6.967 6.854 7.014 400,406 6.9329 -0.41%
2021-06-25 0 7.360 7.360 7.370 7.350 7.490 856,000 6,327,780 7.3923 6.948 6.948 6.958 6.939 7.071 906,739 6.9786 -1.34%
2021-06-24 0 7.460 7.420 7.470 7.400 7.630 1,078,000 8,047,080 7.4648 7.043 7.005 7.052 6.986 7.203 1,141,898 7.0471 -0.27%
2021-06-23 0 7.480 7.440 7.490 7.440 7.590 986,000 7,384,460 7.4893 7.061 7.024 7.071 7.024 7.165 1,044,444 7.0702 -1.06%
2021-06-22 0 7.560 7.560 7.570 7.390 7.760 2,718,000 20,683,600 7.6099 7.137 7.137 7.146 6.976 7.326 2,879,107 7.1840 1.34%
2021-06-21 0 7.460 7.420 7.460 7.300 7.500 791,520 5,851,490 7.3927 7.043 7.005 7.043 6.892 7.080 838,437 6.9790 0.27%
2021-06-18 0 7.440 7.370 7.450 7.160 7.440 2,147,920 15,631,052 7.2773 7.024 6.958 7.033 6.759 7.024 2,275,236 6.8701 2.62%
2021-06-17 0 7.250 7.240 7.250 7.190 7.440 1,150,000 8,380,860 7.2877 6.844 6.835 6.844 6.788 7.024 1,218,165 6.8799 -0.55%
2021-06-16 0 7.290 7.280 7.300 7.260 7.420 714,600 5,232,475 7.3222 6.882 6.873 6.892 6.854 7.005 756,957 6.9125 -1.62%
2021-06-15 0 7.410 7.410 7.440 7.390 7.550 685,000 5,108,640 7.4579 6.995 6.995 7.024 6.976 7.128 725,603 7.0405 -1.85%
2021-06-11 0 7.550 7.540 7.550 7.520 7.690 558,000 4,217,200 7.5577 7.128 7.118 7.128 7.099 7.260 591,075 7.1348 -0.79%
2021-06-10 0 7.610 7.590 7.610 7.560 7.730 1,104,000 8,431,200 7.6370 7.184 7.165 7.184 7.137 7.297 1,169,439 7.2096 -1.17%
2021-06-09 0 7.700 7.640 7.700 7.620 7.870 1,886,400 14,623,028 7.7518 7.269 7.212 7.269 7.194 7.430 1,998,215 7.3180 0.92%
2021-06-08 0 7.630 7.590 7.630 7.260 7.730 3,878,600 29,518,460 7.6106 7.203 7.165 7.203 6.854 7.297 4,108,501 7.1847 4.23%
2021-06-07 0 7.320 7.310 7.320 7.300 7.460 788,600 5,774,544 7.3225 6.910 6.901 6.910 6.892 7.043 835,344 6.9128 0.27%
2021-06-04 0 7.300 7.300 7.310 7.250 7.400 658,000 4,815,460 7.3183 6.892 6.892 6.901 6.844 6.986 697,002 6.9088 -1.35%
2021-06-03 0 7.400 7.380 7.410 7.350 7.540 856,866 6,356,622 7.4185 6.986 6.967 6.995 6.939 7.118 907,656 7.0033 -1.86%
2021-06-02 0 7.540 7.520 7.540 7.450 7.650 674,000 5,091,460 7.5541 7.118 7.099 7.118 7.033 7.222 713,951 7.1314 1.21%
2021-06-01 0 7.450 7.440 7.450 7.420 7.490 642,000 4,788,660 7.4590 7.033 7.024 7.033 7.005 7.071 680,054 7.0416 0.57%
2021-05-31 0 7.610 7.620 7.630 7.450 7.630 569,800 4,302,314 7.5506 6.993 7.002 7.012 6.846 7.012 620,057 6.9386 0.53%
2021-05-28 0 7.570 7.550 7.560 7.550 7.760 1,026,350 7,858,193 7.6564 6.956 6.938 6.947 6.938 7.131 1,116,875 7.0359 -1.05%
2021-05-27 0 7.650 7.610 7.650 7.480 7.660 1,294,000 9,821,560 7.5901 7.030 6.993 7.030 6.874 7.039 1,408,132 6.9749 2.14%
2021-05-26 0 7.490 7.480 7.500 7.470 7.680 844,000 6,390,460 7.5716 6.883 6.874 6.892 6.865 7.058 918,441 6.9579 -0.13%
2021-05-25 0 7.500 7.500 7.550 7.420 7.590 1,007,200 7,560,148 7.5061 6.892 6.892 6.938 6.819 6.975 1,096,036 6.8977 1.08%
2021-05-24 0 7.420 7.410 7.420 7.330 7.500 694,350 5,133,503 7.3932 6.819 6.809 6.819 6.736 6.892 755,592 6.7940 -0.40%
2021-05-21 0 7.450 7.440 7.450 7.440 7.570 500,000 3,743,340 7.4867 6.846 6.837 6.846 6.837 6.956 544,100 6.8799 -1.59%
2021-05-20 0 7.570 7.560 7.620 7.510 7.730 1,022,000 7,759,260 7.5922 6.956 6.947 7.002 6.901 7.103 1,112,141 6.9769 -1.82%
2021-05-18 0 7.710 7.700 7.710 7.390 7.800 3,214,000 24,594,520 7.6523 7.085 7.076 7.085 6.791 7.168 3,497,477 7.0321 4.47%
2021-05-17 0 7.380 7.360 7.400 7.300 7.570 760,000 5,630,980 7.4092 6.782 6.763 6.800 6.708 6.956 827,032 6.8087 -0.54%
2021-05-14 0 7.420 7.410 7.430 7.150 7.450 1,554,400 11,385,064 7.3244 6.819 6.809 6.828 6.570 6.846 1,691,499 6.7308 3.20%
2021-05-13 0 7.190 7.190 7.200 7.180 7.370 1,012,000 7,352,020 7.2648 6.607 6.607 6.616 6.598 6.773 1,101,259 6.6760 -1.10%
2021-05-12 0 7.270 7.250 7.270 7.230 7.340 776,000 5,638,360 7.2659 6.681 6.662 6.681 6.644 6.745 844,444 6.6770 -0.95%
2021-05-11 0 7.340 7.310 7.340 7.190 7.420 1,208,000 8,800,760 7.2854 6.745 6.718 6.745 6.607 6.819 1,314,546 6.6949 -1.87%
2021-05-10 0 7.480 7.480 7.490 7.310 7.490 1,098,000 8,119,060 7.3944 6.874 6.874 6.883 6.718 6.883 1,194,844 6.7951 1.77%
2021-05-07 0 7.350 7.310 7.350 7.280 7.600 1,342,600 9,994,234 7.4439 6.754 6.718 6.754 6.690 6.984 1,461,018 6.8406 -1.34%
2021-05-06 0 7.450 7.450 7.460 7.220 7.580 2,939,000 21,656,570 7.3687 6.846 6.846 6.855 6.635 6.966 3,198,221 6.7714 0.00%
2021-05-05 0 7.450 7.440 7.500 7.400 7.630 888,000 6,666,100 7.5069 6.846 6.837 6.892 6.800 7.012 966,322 6.8984 -2.36%
2021-05-04 0 7.630 7.630 7.660 7.430 7.700 910,000 6,884,840 7.5658 7.012 7.012 7.039 6.828 7.076 990,263 6.9525 2.83%
2021-05-03 0 7.420 7.410 7.430 7.370 7.560 888,000 6,600,460 7.4330 6.819 6.809 6.828 6.773 6.947 966,322 6.8305 -1.85%
2021-04-30 0 7.560 7.560 7.570 7.500 8.170 5,008,000 38,190,960 7.6260 6.947 6.947 6.956 6.892 7.508 5,449,708 7.0079 -8.14%
2021-04-29 0 8.230 8.240 8.280 8.150 8.280 525,000 4,308,420 8.2065 7.563 7.572 7.609 7.489 7.609 571,305 7.5414 0.00%
2021-04-28 0 8.230 8.230 8.260 8.230 8.380 663,200 5,506,876 8.3035 7.563 7.563 7.591 7.563 7.701 721,695 7.6305 -0.60%
2021-04-27 0 8.280 8.260 8.280 8.110 8.330 1,088,600 8,928,060 8.2014 7.609 7.591 7.609 7.453 7.655 1,184,615 7.5367 1.35%
2021-04-26 0 8.170 8.170 8.190 8.170 8.570 1,850,600 15,414,040 8.3292 7.508 7.508 7.526 7.508 7.875 2,013,824 7.6541 -3.77%
2021-04-23 0 8.490 8.480 8.490 8.400 8.570 996,000 8,437,360 8.4712 7.802 7.793 7.802 7.719 7.875 1,083,848 7.7846 -0.82%
2021-04-22 0 8.560 8.550 8.560 8.490 8.690 774,000 6,634,440 8.5716 7.866 7.857 7.866 7.802 7.986 842,267 7.8769 0.23%
2021-04-21 0 8.540 8.500 8.540 8.470 8.670 924,800 7,901,414 8.5439 7.848 7.811 7.848 7.783 7.967 1,006,368 7.8514 -1.84%
2021-04-20 0 8.700 8.700 8.710 8.660 8.800 1,488,000 12,988,390 8.7288 7.995 7.995 8.004 7.958 8.087 1,619,242 8.0213 -0.46%
2021-04-19 0 8.740 8.760 8.770 8.690 8.950 1,902,000 16,765,000 8.8144 8.032 8.050 8.059 7.986 8.225 2,069,757 8.1000 0.46%
2021-04-16 0 8.700 8.700 8.710 8.440 8.700 2,468,000 21,231,340 8.6026 7.995 7.995 8.004 7.756 7.995 2,685,679 7.9054 1.75%
2021-04-15 0 8.550 8.540 8.550 8.370 8.650 2,750,200 23,442,454 8.5239 7.857 7.848 7.857 7.692 7.949 2,992,769 7.8330 1.54%
2021-04-14 0 8.420 8.400 8.430 8.160 8.530 1,313,800 11,023,844 8.3908 7.738 7.719 7.747 7.499 7.839 1,429,678 7.7107 2.68%
2021-04-13 0 8.200 8.200 8.210 8.180 8.330 514,600 4,240,608 8.2406 7.535 7.535 7.545 7.517 7.655 559,988 7.5727 -0.12%
2021-04-12 0 8.210 8.200 8.210 8.150 8.500 1,254,000 10,416,800 8.3069 7.545 7.535 7.545 7.489 7.811 1,364,604 7.6336 -2.15%
2021-04-09 0 8.390 8.380 8.390 8.350 8.560 1,134,000 9,586,420 8.4536 7.710 7.701 7.710 7.673 7.866 1,234,019 7.7685 -0.59%
2021-04-08 0 8.440 8.420 8.430 8.320 8.530 1,518,600 12,802,020 8.4301 7.756 7.738 7.747 7.646 7.839 1,652,541 7.7469 0.00%
2021-04-07 0 8.440 8.440 8.450 8.350 8.720 3,608,000 30,752,840 8.5235 7.756 7.756 7.765 7.673 8.013 3,926,228 7.8327 2.55%
2021-04-01 0 8.230 8.210 8.270 8.120 8.380 1,598,000 13,163,820 8.2377 7.563 7.545 7.600 7.462 7.701 1,738,945 7.5700 1.48%
2021-03-31 0 8.110 8.100 8.140 8.060 8.360 1,262,100 10,266,216 8.1342 7.453 7.443 7.480 7.407 7.682 1,373,418 7.4749 -3.22%
2021-03-30 0 8.380 8.370 8.380 8.030 8.500 3,506,000 29,298,140 8.3566 7.701 7.692 7.701 7.379 7.811 3,815,231 7.6793 3.46%
2021-03-29 0 8.100 8.070 8.100 7.960 8.220 1,144,000 9,249,780 8.0855 7.443 7.416 7.443 7.315 7.554 1,244,901 7.4301 2.27%
2021-03-26 0 7.920 7.920 7.950 7.830 8.020 958,000 7,608,560 7.9421 7.278 7.278 7.306 7.195 7.370 1,042,496 7.2984 1.67%
2021-03-25 0 7.790 7.730 7.790 7.640 7.970 1,444,000 11,189,340 7.7489 7.159 7.103 7.159 7.021 7.324 1,571,362 7.1208 -0.64%
2021-03-24 0 7.840 7.820 7.840 7.800 8.200 2,226,000 17,620,740 7.9159 7.205 7.186 7.205 7.168 7.535 2,422,334 7.2743 -3.69%
2021-03-23 0 8.140 8.090 8.140 8.070 8.240 1,106,000 8,983,800 8.1228 7.480 7.434 7.480 7.416 7.572 1,203,550 7.4644 -1.21%
2021-03-22 0 8.240 8.190 8.240 8.110 8.300 869,732 7,138,011 8.2071 7.572 7.526 7.572 7.453 7.627 946,443 7.5419 1.35%
2021-03-19 0 8.130 8.130 8.240 8.070 8.380 2,535,428 20,741,765 8.1808 7.471 7.471 7.572 7.416 7.701 2,759,054 7.5177 -1.69%
2021-03-18 0 8.270 8.270 8.280 8.230 8.390 976,000 8,093,620 8.2926 7.600 7.600 7.609 7.563 7.710 1,062,084 7.6205 -0.48%
2021-03-17 0 8.310 8.290 8.350 8.080 8.450 1,728,000 14,341,900 8.2997 7.636 7.618 7.673 7.425 7.765 1,880,411 7.6270 2.34%
2021-03-16 0 8.120 8.110 8.130 8.040 8.270 958,000 7,765,440 8.1059 7.462 7.453 7.471 7.388 7.600 1,042,496 7.4489 0.37%
2021-03-15 0 8.090 8.060 8.110 7.960 8.300 1,748,000 14,247,460 8.1507 7.434 7.407 7.453 7.315 7.627 1,902,175 7.4901 1.51%
2021-03-12 0 7.970 7.930 7.970 7.880 8.190 1,568,000 12,647,200 8.0658 7.324 7.287 7.324 7.241 7.526 1,706,298 7.4121 -0.87%
2021-03-11 0 8.040 8.040 8.050 7.800 8.120 1,722,296 13,752,325 7.9849 7.388 7.388 7.398 7.168 7.462 1,874,203 7.3377 3.34%
2021-03-10 0 7.780 7.770 7.790 7.730 7.970 1,386,000 10,877,420 7.8481 7.149 7.140 7.159 7.103 7.324 1,508,246 7.2120 0.00%
2021-03-09 0 7.780 7.780 7.790 7.610 8.180 2,534,000 19,941,940 7.8697 7.149 7.149 7.159 6.993 7.517 2,757,500 7.2319 -1.64%
2021-03-08 0 7.910 7.890 7.920 7.900 8.650 3,942,000 32,430,260 8.2269 7.269 7.251 7.278 7.260 7.949 4,289,687 7.5601 -7.16%
2021-03-05 0 8.520 8.510 8.520 8.370 8.690 2,730,600 23,232,340 8.5081 7.829 7.820 7.829 7.692 7.986 2,971,440 7.8185 -2.07%
2021-03-04 0 8.700 8.700 8.710 8.470 8.950 4,133,200 36,220,468 8.7633 7.995 7.995 8.004 7.783 8.225 4,497,751 8.0530 1.52%
2021-03-03 0 8.570 8.570 8.580 8.440 8.680 1,422,000 12,188,040 8.5711 7.875 7.875 7.885 7.756 7.976 1,547,421 7.8764 0.82%
2021-03-02 0 8.500 8.480 8.500 8.480 8.820 1,524,600 13,145,348 8.6222 7.811 7.793 7.811 7.793 8.105 1,659,071 7.9233 -1.85%
2021-03-01 0 8.660 8.610 8.660 8.430 8.680 1,704,000 14,532,360 8.5284 7.958 7.912 7.958 7.747 7.976 1,854,294 7.8371 2.85%
2021-02-26 0 8.420 8.420 8.440 8.400 8.980 3,381,000 29,282,986 8.6610 7.738 7.738 7.756 7.719 8.252 3,679,206 7.9591 -6.55%
2021-02-25 0 9.010 9.010 9.070 9.000 9.280 4,194,000 38,312,680 9.1351 8.280 8.280 8.335 8.271 8.528 4,563,913 8.3947 -1.31%
2021-02-24 0 9.130 9.130 9.140 8.930 9.540 11,552,000 107,086,190 9.2699 8.390 8.390 8.399 8.206 8.767 12,570,893 8.5186 0.55%
2021-02-23 0 9.080 9.040 9.080 8.540 9.150 4,985,900 44,795,007 8.9843 8.344 8.307 8.344 7.848 8.408 5,425,659 8.2561 3.65%
2021-02-22 0 8.760 8.700 8.760 8.700 9.250 5,429,040 48,982,151 9.0222 8.050 7.995 8.050 7.995 8.500 5,907,884 8.2910 -1.02%
2021-02-19 0 8.850 8.850 8.860 8.360 8.850 3,522,000 30,258,080 8.5912 8.133 8.133 8.142 7.682 8.133 3,832,642 7.8948 4.12%
2021-02-18 0 8.500 8.500 8.530 8.450 8.850 3,144,000 27,034,500 8.5988 7.811 7.811 7.839 7.765 8.133 3,421,303 7.9018 -2.63%
2021-02-17 0 8.730 8.720 8.730 8.460 8.790 1,702,000 14,754,600 8.6690 8.022 8.013 8.022 7.774 8.078 1,852,117 7.9663 1.75%
2021-02-16 0 8.580 8.570 8.580 8.260 8.600 2,359,200 19,982,764 8.4701 7.885 7.875 7.885 7.591 7.903 2,567,283 7.7836 2.02%
2021-02-11 0 8.410 8.370 8.430 8.210 8.410 429,000 3,574,780 8.3328 7.728 7.692 7.747 7.545 7.728 466,838 7.6574 1.45%
2021-02-10 0 8.290 8.290 8.300 8.260 8.520 1,340,000 11,184,780 8.3469 7.618 7.618 7.627 7.591 7.829 1,458,189 7.6703 -2.36%
2021-02-09 0 8.490 8.460 8.490 8.100 8.570 1,991,800 16,710,544 8.3897 7.802 7.774 7.802 7.443 7.875 2,167,478 7.7097 4.81%
2021-02-08 0 8.100 8.100 8.120 8.000 8.310 1,788,600 14,583,000 8.1533 7.443 7.443 7.462 7.352 7.636 1,946,356 7.4925 0.12%
2021-02-05 0 8.090 8.070 8.090 8.030 8.450 1,962,000 15,984,500 8.1470 7.434 7.416 7.434 7.379 7.765 2,135,050 7.4867 -2.06%
2021-02-04 0 8.260 8.260 8.270 8.020 8.540 3,316,000 27,253,720 8.2189 7.591 7.591 7.600 7.370 7.848 3,608,473 7.5527 -0.96%
2021-02-03 0 8.340 8.340 8.360 8.220 8.590 1,946,000 16,300,820 8.3766 7.664 7.664 7.682 7.554 7.894 2,117,638 7.6976 -2.11%
2021-02-02 0 8.520 8.520 8.550 8.480 8.700 1,826,000 15,680,240 8.5872 7.829 7.829 7.857 7.793 7.995 1,987,054 7.8912 1.19%
2021-02-01 0 8.420 8.410 8.420 8.220 8.530 2,078,000 17,423,780 8.3849 7.738 7.728 7.738 7.554 7.839 2,261,281 7.7053 1.20%
2021-01-29 0 8.320 8.320 8.390 8.300 8.860 2,892,000 24,488,400 8.4676 7.646 7.646 7.710 7.627 8.142 3,147,076 7.7813 -1.65%
2021-01-28 0 8.460 8.430 8.460 8.400 9.180 5,873,000 51,025,320 8.6881 7.774 7.747 7.774 7.719 8.436 6,391,002 7.9839 -6.42%
2021-01-27 0 9.040 9.040 9.070 8.910 9.570 5,760,600 52,851,694 9.1747 8.307 8.307 8.335 8.188 8.794 6,268,688 8.4311 0.67%
2021-01-26 0 8.980 8.900 8.980 8.820 9.740 8,446,350 76,357,542 9.0403 8.252 8.179 8.252 8.105 8.951 9,191,323 8.3076 -6.46%
2021-01-25 0 9.600 9.590 9.600 9.530 10.20 5,336,500 52,431,050 9.8250 8.822 8.813 8.822 8.758 9.373 5,807,182 9.0287 -1.84%
2021-01-22 0 9.780 9.720 9.780 9.710 10.44 5,514,000 55,024,083 9.9790 8.987 8.932 8.987 8.923 9.594 6,000,338 9.1702 -3.74%
2021-01-21 0 10.16 10.16 10.18 9.900 10.52 7,062,700 72,067,912 10.204 9.337 9.337 9.355 9.098 9.667 7,685,634 9.3770 0.00%
2021-01-20 0 10.16 10.12 10.16 9.580 10.66 15,397,600 158,071,584 10.266 9.337 9.300 9.337 8.804 9.796 16,755,677 9.4339 7.17%
2021-01-19 0 9.480 9.480 9.490 9.220 9.680 8,886,000 84,119,600 9.4665 8.712 8.712 8.721 8.473 8.895 9,669,750 8.6993 3.49%
2021-01-18 0 9.160 9.160 9.190 9.080 9.450 3,596,200 33,383,048 9.2829 8.418 8.418 8.445 8.344 8.684 3,913,387 8.5305 0.99%
2021-01-15 0 9.070 9.060 9.140 8.850 9.440 4,498,200 40,948,684 9.1033 8.335 8.326 8.399 8.133 8.675 4,894,944 8.3655 -1.63%
2021-01-14 0 9.220 9.220 9.300 9.200 9.860 4,227,600 39,505,630 9.3447 8.473 8.473 8.546 8.454 9.061 4,600,477 8.5873 -5.14%
2021-01-13 0 9.720 9.700 9.730 9.230 9.950 9,522,800 91,898,284 9.6503 8.932 8.914 8.941 8.482 9.144 10,362,716 8.8682 4.52%
2021-01-12 0 9.300 9.300 9.320 8.900 9.350 4,545,600 41,983,574 9.2361 8.546 8.546 8.565 8.179 8.592 4,946,525 8.4875 4.73%
2021-01-11 0 8.880 8.860 8.880 8.800 9.660 6,193,000 57,088,686 9.2183 8.160 8.142 8.160 8.087 8.877 6,739,226 8.4711 -5.53%
2021-01-08 0 9.400 9.390 9.400 9.180 9.840 6,687,600 62,855,782 9.3989 8.638 8.629 8.638 8.436 9.042 7,277,450 8.6371 -3.29%
2021-01-07 0 9.720 9.710 9.720 9.310 9.970 8,884,488 85,973,458 9.6768 8.932 8.923 8.932 8.555 9.162 9,668,105 8.8925 2.21%
2021-01-06 0 9.510 9.510 9.520 9.010 9.780 10,367,200 98,539,062 9.5049 8.739 8.739 8.748 8.280 8.987 11,281,593 8.7345 3.71%
2021-01-05 0 9.170 9.170 9.190 8.850 9.460 8,214,200 75,349,348 9.1731 8.427 8.427 8.445 8.133 8.693 8,938,697 8.4296 -0.54%
2021-01-04 0 9.220 9.210 9.220 8.000 9.310 20,416,600 179,652,520 8.7993 8.473 8.464 8.473 7.352 8.555 22,217,356 8.0861 18.97%
2020-12-31 0 7.750 7.750 7.770 7.400 7.830 3,211,000 24,562,660 7.6495 7.122 7.122 7.140 6.800 7.195 3,494,212 7.0295 5.01%
2020-12-30 0 7.380 7.380 7.400 7.300 7.460 1,564,000 11,537,120 7.3767 6.782 6.782 6.800 6.708 6.855 1,701,946 6.7788 0.41%
2020-12-29 0 7.350 7.340 7.350 7.320 7.500 1,432,000 10,628,020 7.4218 6.754 6.745 6.754 6.727 6.892 1,558,303 6.8203 0.55%
2020-12-28 0 7.310 7.300 7.310 7.250 7.560 1,788,600 13,151,890 7.3532 6.718 6.708 6.718 6.662 6.947 1,946,356 6.7572 -2.79%
2020-12-24 0 7.520 7.520 7.560 7.300 7.760 5,624,000 42,841,860 7.6177 6.910 6.910 6.947 6.708 7.131 6,120,040 7.0003 3.72%
2020-12-23 0 7.250 7.250 7.260 6.990 7.250 1,705,000 12,115,702 7.1060 6.662 6.662 6.672 6.423 6.662 1,855,382 6.5300 2.26%
2020-12-22 0 7.090 7.040 7.090 7.000 7.280 2,264,000 16,109,260 7.1154 6.515 6.469 6.515 6.433 6.690 2,463,686 6.5387 -2.34%
2020-12-21 0 7.260 7.220 7.260 7.100 7.410 1,764,000 12,827,660 7.2719 6.672 6.635 6.672 6.525 6.809 1,919,586 6.6825 -0.27%
2020-12-18 0 7.280 7.280 7.290 7.270 7.460 1,312,000 9,629,500 7.3396 6.690 6.690 6.699 6.681 6.855 1,427,719 6.7447 -0.82%
2020-12-17 0 7.340 7.340 7.350 7.250 7.500 2,300,000 16,892,140 7.3444 6.745 6.745 6.754 6.662 6.892 2,502,861 6.7491 -2.13%
2020-12-16 0 7.500 7.480 7.500 7.450 7.600 1,244,800 9,343,696 7.5062 6.892 6.874 6.892 6.846 6.984 1,354,592 6.8978 -1.32%
2020-12-15 0 7.600 7.560 7.610 7.550 7.690 744,000 5,664,100 7.6130 6.984 6.947 6.993 6.938 7.067 809,621 6.9960 -0.26%
2020-12-14 0 7.620 7.590 7.620 7.540 7.620 711,000 5,398,790 7.5932 7.002 6.975 7.002 6.929 7.002 773,711 6.9778 0.79%
2020-12-11 0 7.560 7.530 7.560 7.500 7.750 1,855,200 14,120,884 7.6115 6.947 6.920 6.947 6.892 7.122 2,018,830 6.9946 -0.53%
2020-12-10 0 7.600 7.600 7.660 7.600 7.750 658,000 5,046,560 7.6695 6.984 6.984 7.039 6.984 7.122 716,036 7.0479 -0.65%
2020-12-09 0 7.650 7.650 7.670 7.470 8.040 3,694,000 28,761,500 7.7860 7.030 7.030 7.048 6.865 7.388 4,019,813 7.1549 1.06%
2020-12-08 0 7.570 7.560 7.590 7.560 7.700 1,040,600 7,922,810 7.6137 6.956 6.947 6.975 6.947 7.076 1,132,382 6.9966 -1.17%
2020-12-07 0 7.660 7.650 7.660 7.640 7.820 1,674,000 12,907,860 7.7108 7.039 7.030 7.039 7.021 7.186 1,821,648 7.0858 -1.42%
2020-12-04 0 7.770 7.760 7.770 7.760 7.980 1,602,600 12,524,604 7.8152 7.140 7.131 7.140 7.131 7.333 1,743,950 7.1817 -1.65%
2020-12-03 0 7.900 7.890 7.900 7.840 7.980 1,464,000 11,535,980 7.8798 7.260 7.251 7.260 7.205 7.333 1,593,126 7.2411 -0.25%
2020-12-02 0 7.920 7.920 7.930 7.900 8.150 2,026,000 16,199,860 7.9960 7.278 7.278 7.287 7.260 7.489 2,204,694 7.3479 -2.82%
2020-12-01 0 8.150 8.140 8.150 8.030 8.250 1,134,000 9,243,520 8.1513 7.489 7.480 7.489 7.379 7.581 1,234,019 7.4906 1.62%
2020-11-30 0 8.020 8.010 8.020 8.020 8.330 1,589,000 13,044,560 8.2093 7.370 7.361 7.370 7.370 7.655 1,729,151 7.5439 -1.96%
2020-11-27 0 8.180 8.160 8.180 8.050 8.300 1,492,000 12,241,220 8.2046 7.517 7.499 7.517 7.398 7.627 1,623,595 7.5396 0.62%
2020-11-26 0 8.130 8.120 8.130 7.960 8.320 2,924,000 23,809,220 8.1427 7.471 7.462 7.471 7.315 7.646 3,181,898 7.4827 1.63%
2020-11-25 0 8.000 8.000 8.010 7.960 8.330 1,734,000 14,018,640 8.0846 7.352 7.352 7.361 7.315 7.655 1,886,940 7.4293 -3.38%
2020-11-24 0 8.280 8.280 8.290 8.150 8.430 2,265,800 18,805,000 8.2995 7.609 7.609 7.618 7.489 7.747 2,465,645 7.6268 0.85%
2020-11-23 0 8.210 8.190 8.210 7.980 8.280 2,824,200 22,929,944 8.1191 7.545 7.526 7.545 7.333 7.609 3,073,296 7.4610 0.86%
2020-11-20 0 8.140 8.140 8.150 8.120 8.650 3,402,000 28,219,400 8.2949 7.480 7.480 7.489 7.462 7.949 3,702,058 7.6226 -3.21%
2020-11-19 0 8.410 8.410 8.420 7.830 8.410 5,766,000 47,388,100 8.2185 7.728 7.728 7.738 7.195 7.728 6,274,565 7.5524 5.52%
2020-11-18 0 7.970 7.950 7.990 7.900 8.100 1,108,000 8,877,820 8.0125 7.324 7.306 7.342 7.260 7.443 1,205,726 7.3630 1.14%
2020-11-17 0 7.880 7.880 7.890 7.830 8.120 1,463,800 11,591,756 7.9189 7.241 7.241 7.251 7.195 7.462 1,592,908 7.2771 -3.19%
2020-11-16 0 8.140 8.140 8.160 8.020 8.180 1,672,000 13,547,160 8.1024 7.480 7.480 7.499 7.370 7.517 1,819,471 7.4457 1.24%
2020-11-13 0 8.040 8.030 8.070 7.860 8.280 2,700,000 21,863,080 8.0974 7.388 7.379 7.416 7.223 7.609 2,938,142 7.4411 0.25%
2020-11-12 0 8.020 7.990 8.010 7.880 8.100 1,030,600 8,196,388 7.9530 7.370 7.342 7.361 7.241 7.443 1,121,500 7.3084 1.26%
2020-11-11 0 7.920 7.910 7.930 7.870 8.160 1,886,000 15,084,080 7.9979 7.278 7.269 7.287 7.232 7.499 2,052,346 7.3497 -1.37%
2020-11-10 0 8.030 8.010 8.030 7.970 8.430 2,556,000 20,900,020 8.1768 7.379 7.361 7.379 7.324 7.747 2,781,441 7.5141 -1.35%
2020-11-09 0 8.140 8.140 8.150 7.910 8.180 3,139,000 25,307,900 8.0624 7.480 7.480 7.489 7.269 7.517 3,415,862 7.4089 2.91%
2020-11-06 0 7.910 7.840 7.920 7.820 8.080 1,664,000 13,183,920 7.9230 7.269 7.205 7.278 7.186 7.425 1,810,766 7.2809 -0.13%
2020-11-05 0 7.920 7.920 7.940 7.820 8.140 3,390,000 26,934,780 7.9454 7.278 7.278 7.296 7.186 7.480 3,689,000 7.3014 -1.98%
2020-11-04 0 8.080 8.080 8.090 7.660 8.330 4,434,000 35,672,520 8.0452 7.425 7.425 7.434 7.039 7.655 4,825,081 7.3931 3.86%
2020-11-03 0 7.780 7.770 7.780 7.550 7.900 1,669,200 12,887,958 7.7210 7.149 7.140 7.149 6.938 7.260 1,816,424 7.0952 3.05%
2020-11-02 0 7.550 7.490 7.550 7.430 7.900 1,550,000 11,772,520 7.5952 6.938 6.883 6.938 6.828 7.260 1,686,711 6.9796 -0.40%
2020-10-30 0 7.580 7.580 7.650 7.500 8.050 3,136,000 24,321,020 7.7554 6.966 6.966 7.030 6.892 7.398 3,412,597 7.1268 -2.07%
2020-10-29 0 7.740 7.700 7.740 7.600 7.820 1,384,000 10,648,720 7.6942 7.113 7.076 7.113 6.984 7.186 1,506,070 7.0705 0.13%
2020-10-28 0 7.730 7.730 7.780 7.600 7.930 1,640,000 12,703,640 7.7461 7.103 7.103 7.149 6.984 7.287 1,784,649 7.1183 -2.28%
2020-10-27 0 7.910 7.900 7.970 7.860 8.160 1,417,200 11,329,028 7.9940 7.269 7.260 7.324 7.223 7.499 1,542,198 7.3460 -1.62%
2020-10-23 0 8.040 7.990 8.050 7.910 8.200 1,696,600 13,668,312 8.0563 7.388 7.342 7.398 7.269 7.535 1,846,241 7.4033 1.39%
2020-10-22 0 7.930 7.910 7.930 7.800 8.020 912,000 7,203,380 7.8984 7.287 7.269 7.287 7.168 7.370 992,439 7.2583 -1.49%
2020-10-21 0 8.050 8.030 8.060 8.000 8.350 1,521,000 12,326,730 8.1044 7.398 7.379 7.407 7.352 7.673 1,655,153 7.4475 -3.13%
2020-10-20 0 8.310 8.290 8.320 7.800 8.380 1,834,000 14,948,980 8.1510 7.636 7.618 7.646 7.168 7.701 1,995,760 7.4904 4.14%
2020-10-19 0 7.980 7.960 8.010 7.940 8.220 1,216,000 9,792,240 8.0528 7.333 7.315 7.361 7.296 7.554 1,323,252 7.4001 -0.99%
2020-10-16 0 8.060 8.030 8.080 7.890 8.220 1,512,000 12,154,800 8.0389 7.407 7.379 7.425 7.251 7.554 1,645,359 7.3873 -0.74%
2020-10-15 0 8.120 8.110 8.120 8.100 8.350 1,444,200 11,805,952 8.1747 7.462 7.453 7.462 7.443 7.673 1,571,579 7.5122 -2.40%
2020-10-14 0 8.320 8.320 8.330 8.240 8.880 3,695,200 31,288,896 8.4674 7.646 7.646 7.655 7.572 8.160 4,021,119 7.7811 -4.37%
2020-10-12 0 8.700 8.700 8.710 8.480 8.760 2,630,600 22,713,110 8.6342 7.995 7.995 8.004 7.793 8.050 2,862,620 7.9344 1.99%
2020-10-09 0 8.530 8.490 8.500 8.390 8.820 2,558,000 21,827,700 8.5331 7.839 7.802 7.811 7.710 8.105 2,783,617 7.8415 -3.51%
2020-10-08 0 8.840 8.840 8.880 8.310 8.930 1,830,000 16,002,180 8.7444 8.124 8.124 8.160 7.636 8.206 1,991,407 8.0356 3.88%
2020-10-07 0 8.510 8.500 8.510 8.410 8.600 874,000 7,427,880 8.4987 7.820 7.811 7.820 7.728 7.903 951,087 7.8099 -0.70%
2020-10-06 0 8.570 8.540 8.570 8.420 8.750 1,767,000 15,215,664 8.6110 7.875 7.848 7.875 7.738 8.041 1,922,850 7.9131 1.54%
2020-10-05 0 8.440 8.370 8.440 8.040 8.480 1,062,000 8,774,800 8.2625 7.756 7.692 7.756 7.388 7.793 1,155,669 7.5928 2.30%
2020-09-30 0 8.250 8.250 8.280 8.110 8.430 1,484,000 12,330,240 8.3088 7.581 7.581 7.609 7.453 7.747 1,614,890 7.6353 -0.24%
2020-09-29 0 8.270 8.260 8.300 7.980 8.410 2,822,600 23,332,342 8.2663 7.600 7.591 7.627 7.333 7.728 3,071,555 7.5963 3.76%
2020-09-28 0 7.970 7.930 7.970 7.760 7.980 1,683,000 13,298,020 7.9014 7.324 7.287 7.324 7.131 7.333 1,831,442 7.2610 1.53%
2020-09-25 0 7.850 7.830 7.850 7.660 8.180 4,914,000 38,745,320 7.8847 7.214 7.195 7.214 7.039 7.517 5,347,418 7.2456 2.61%
2020-09-24 0 7.650 7.650 7.660 7.610 7.860 2,067,000 15,848,160 7.6672 7.030 7.030 7.039 6.993 7.223 2,249,311 7.0458 -3.04%
2020-09-23 0 7.890 7.890 7.900 7.850 8.380 3,030,000 24,232,600 7.9976 7.251 7.251 7.260 7.214 7.701 3,297,248 7.3493 -3.90%
2020-09-22 0 8.210 8.200 8.260 8.170 8.850 5,102,000 42,925,700 8.4135 7.545 7.535 7.591 7.508 8.133 5,551,999 7.7316 -7.34%
2020-09-21 0 8.860 8.850 8.860 8.090 9.270 12,924,360 114,634,103 8.8696 8.142 8.133 8.142 7.434 8.519 14,064,296 8.1507 9.52%
2020-09-18 0 8.090 8.090 8.130 7.740 8.150 4,022,000 32,060,760 7.9713 7.434 7.434 7.471 7.113 7.489 4,376,743 7.3253 5.06%
2020-09-17 0 7.700 7.650 7.700 7.570 8.020 1,255,200 9,676,316 7.7090 7.076 7.030 7.076 6.956 7.370 1,365,909 7.0842 -0.77%
2020-09-16 0 7.760 7.760 7.770 7.700 8.050 2,002,000 15,613,840 7.7991 7.131 7.131 7.140 7.076 7.398 2,178,578 7.1670 -3.48%
2020-09-15 0 8.040 8.000 8.040 7.540 8.040 2,652,013 20,711,779 7.8098 7.388 7.352 7.388 6.929 7.388 2,885,922 7.1768 3.34%
2020-09-14 0 7.780 7.770 7.780 7.680 7.880 1,720,000 13,408,280 7.7955 7.149 7.140 7.149 7.058 7.241 1,871,705 7.1637 0.13%
2020-09-11 0 7.770 7.710 7.770 7.520 7.770 1,626,000 12,457,600 7.6615 7.140 7.085 7.140 6.910 7.140 1,769,414 7.0405 3.32%
2020-09-10 0 7.520 7.520 7.550 7.510 7.900 2,224,000 17,052,520 7.6675 6.910 6.910 6.938 6.901 7.260 2,420,158 7.0460 -2.34%
2020-09-09 0 7.700 7.700 7.740 7.600 7.900 2,141,400 16,592,616 7.7485 7.076 7.076 7.113 6.984 7.260 2,330,273 7.1205 -2.90%
2020-09-08 0 7.930 7.920 7.930 7.550 7.940 3,523,500 27,381,490 7.7711 7.287 7.278 7.287 6.938 7.296 3,834,275 7.1412 6.44%
2020-09-07 0 7.450 7.420 7.450 7.400 7.900 3,886,445 29,716,357 7.6462 6.846 6.819 6.846 6.800 7.260 4,229,232 7.0264 -7.22%
2020-09-04 0 8.030 8.000 8.050 7.750 8.050 2,764,000 21,815,980 7.8929 7.379 7.352 7.398 7.122 7.398 3,007,786 7.2532 -0.86%
2020-09-03 0 8.100 8.080 8.100 8.060 8.370 4,028,000 32,734,060 8.1266 7.443 7.425 7.443 7.407 7.692 4,383,272 7.4680 -2.41%
2020-09-02 0 8.300 8.260 8.300 8.180 8.910 8,356,600 69,840,784 8.3576 7.627 7.591 7.627 7.517 8.188 9,093,657 7.6802 -6.53%
2020-09-01 0 8.880 8.880 8.890 8.790 9.100 4,502,000 40,350,580 8.9628 8.160 8.160 8.169 8.078 8.362 4,899,079 8.2364 1.14%
2020-08-31 0 8.780 8.740 8.780 8.750 9.370 5,931,100 53,840,776 9.0777 8.068 8.032 8.068 8.041 8.611 6,454,226 8.3419 -4.25%
2020-08-28 0 9.170 9.160 9.170 8.640 9.470 9,703,000 89,322,870 9.2057 8.427 8.418 8.427 7.940 8.702 10,558,810 8.4596 3.27%
2020-08-27 0 8.880 8.860 8.890 8.320 8.900 4,497,550 38,915,239 8.6525 8.160 8.142 8.169 7.646 8.179 4,894,236 7.9512 3.50%
2020-08-26 0 8.580 8.570 8.580 8.510 9.010 5,515,000 47,763,850 8.6607 7.885 7.875 7.885 7.820 8.280 6,001,426 7.9587 -3.38%
2020-08-25 0 8.880 8.850 8.880 8.810 9.140 3,244,000 28,971,660 8.9308 8.160 8.133 8.160 8.096 8.399 3,530,123 8.2070 -2.09%
2020-08-24 0 9.070 9.070 9.080 8.990 9.150 2,314,000 20,991,560 9.0715 8.335 8.335 8.344 8.261 8.408 2,518,096 8.3363 0.67%
2020-08-21 0 9.010 9.000 9.010 8.950 9.250 3,360,200 30,430,016 9.0560 8.280 8.271 8.280 8.225 8.500 3,656,572 8.3220 -1.21%
2020-08-20 0 9.120 9.100 9.130 9.030 9.310 4,042,280 36,870,123 9.1211 8.381 8.362 8.390 8.298 8.555 4,398,811 8.3818 -2.04%
2020-08-19 0 9.310 9.300 9.310 9.210 9.660 4,681,600 43,712,962 9.3372 8.555 8.546 8.555 8.464 8.877 5,094,520 8.5804 -4.02%
2020-08-18 0 9.700 9.700 9.720 9.600 9.890 3,382,000 32,785,300 9.6941 8.914 8.914 8.932 8.822 9.088 3,680,294 8.9083 -1.22%
2020-08-17 0 9.820 9.800 9.820 9.570 10.08 6,306,600 61,808,322 9.8006 9.024 9.006 9.024 8.794 9.263 6,862,846 9.0062 1.55%
2020-08-14 0 9.670 9.670 9.680 9.660 9.960 5,392,000 52,602,040 9.7556 8.886 8.886 8.895 8.877 9.153 5,867,577 8.9649 -0.41%
2020-08-13 0 9.710 9.670 9.720 9.620 10.08 5,992,000 58,987,520 9.8444 8.923 8.886 8.932 8.840 9.263 6,520,498 9.0465 -1.62%
2020-08-12 0 9.870 9.840 9.870 9.700 10.62 12,685,507 126,834,694 9.9984 9.070 9.042 9.070 8.914 9.759 13,804,376 9.1880 -7.58%
2020-08-11 0 10.68 10.62 10.68 10.30 11.08 13,099,100 140,295,754 10.710 9.814 9.759 9.814 9.465 10.18 14,254,448 9.8422 0.95%
2020-08-10 0 10.58 10.58 10.60 10.50 11.30 8,587,600 93,371,992 10.873 9.722 9.722 9.741 9.649 10.38 9,345,031 9.9916 -2.94%
2020-08-07 0 10.90 10.90 10.92 10.62 11.42 15,154,800 165,726,356 10.936 10.02 10.02 10.03 9.759 10.49 16,491,462 10.049 -2.50%
2020-08-06 0 11.18 11.18 11.20 10.82 11.54 17,766,200 199,500,604 11.229 10.27 10.27 10.29 9.943 10.60 19,333,189 10.319 3.33%
2020-08-05 0 10.82 10.82 10.84 10.22 10.98 9,946,000 107,018,200 10.760 9.943 9.943 9.961 9.392 10.09 10,823,243 9.8878 2.27%
2020-08-04 0 10.58 10.58 10.60 10.42 11.00 14,862,917 158,310,080 10.651 9.722 9.722 9.741 9.575 10.11 16,173,835 9.7880 -5.87%
2020-08-03 0 11.24 11.22 11.24 10.50 11.80 20,850,400 235,805,084 11.309 10.33 10.31 10.33 9.649 10.84 22,689,417 10.393 6.84%
2020-07-31 0 10.52 10.50 10.52 10.20 10.98 9,446,100 99,294,650 10.512 9.667 9.649 9.667 9.373 10.09 10,279,251 9.6597 -2.41%
2020-07-30 0 10.78 10.78 10.80 10.62 11.38 12,432,400 135,596,376 10.907 9.906 9.906 9.925 9.759 10.46 13,528,945 10.023 0.00%
2020-07-29 0 10.78 10.76 10.78 10.62 11.12 9,652,700 104,502,298 10.826 9.906 9.888 9.906 9.759 10.22 10,504,074 9.9487 0.00%
2020-07-28 0 10.78 10.78 10.82 10.42 11.42 17,929,000 195,601,220 10.910 9.906 9.906 9.943 9.575 10.49 19,510,348 10.026 3.06%
2020-07-27 0 10.46 10.42 10.48 10.16 12.52 36,550,500 409,068,666 11.192 9.612 9.575 9.631 9.337 11.51 39,774,275 10.285 -14.26%
2020-07-24 0 12.20 12.20 12.22 11.84 14.28 89,159,400 1,180,086,508 13.236 11.21 11.21 11.23 10.88 13.12 97,023,310 12.163 -0.16%
2020-07-23 0 12.22 12.20 12.22 11.10 12.70 54,438,340 655,735,082 12.045 11.23 11.21 11.23 10.20 11.67 59,239,833 11.069 8.14%
2020-07-22 0 11.30 11.30 11.32 10.42 11.54 25,141,776 279,087,839 11.101 10.38 10.38 10.40 9.575 10.60 27,359,295 10.201 6.40%
2020-07-21 0 10.62 10.62 10.66 10.42 11.62 19,743,400 212,814,876 10.779 9.759 9.759 9.796 9.575 10.68 21,484,779 9.9054 -6.02%
2020-07-20 0 11.30 11.28 11.30 9.270 11.30 30,763,200 320,469,752 10.417 10.38 10.37 10.38 8.519 10.38 33,476,532 9.5730 22.43%
2020-07-17 0 9.230 9.150 9.230 8.620 10.00 11,251,800 104,791,310 9.3133 8.482 8.408 8.482 7.921 9.189 12,244,215 8.5584 0.87%
2020-07-16 0 9.150 9.150 9.190 8.900 10.10 13,537,843 126,735,864 9.3616 8.408 8.408 8.445 8.179 9.281 14,731,889 8.6028 -8.68%
2020-07-15 0 10.02 9.940 10.02 9.800 10.80 19,151,900 196,480,654 10.259 9.208 9.134 9.208 9.006 9.925 20,841,109 9.4276 -4.39%
2020-07-14 0 10.48 10.46 10.48 10.00 10.88 24,339,100 255,439,706 10.495 9.631 9.612 9.631 9.189 9.998 26,485,823 9.6444 5.12%
2020-07-13 0 9.970 9.970 10.02 9.000 10.56 22,119,400 219,950,864 9.9438 9.162 9.162 9.208 8.271 9.704 24,070,344 9.1378 -0.30%
2020-07-10 0 10.00 10.00 10.02 9.620 11.98 27,638,050 290,791,209 10.521 9.189 9.189 9.208 8.840 11.01 30,075,742 9.6686 -8.76%
2020-07-09 0 10.96 10.96 10.98 9.510 12.28 63,536,026 696,665,374 10.965 10.07 10.07 10.09 8.739 11.28 69,139,940 10.076 17.85%
2020-07-08 0 9.300 9.280 9.300 5.960 9.300 41,149,140 324,896,963 7.8956 8.546 8.528 8.546 5.477 8.546 44,778,518 7.2556 55.78%
2020-07-07 0 5.970 5.930 5.970 5.880 6.460 3,963,208 24,745,378 6.2438 5.486 5.449 5.486 5.403 5.936 4,312,765 5.7377 -3.71%
2020-07-06 0 6.200 6.200 6.210 5.800 6.230 6,124,000 37,316,760 6.0935 5.697 5.697 5.707 5.330 5.725 6,664,140 5.5996 8.39%
2020-07-03 0 5.720 5.720 5.740 5.390 5.720 2,845,800 15,885,138 5.5820 5.256 5.256 5.275 4.953 5.256 3,096,801 5.1295 6.12%
2020-07-02 0 5.390 5.360 5.390 5.170 5.410 1,800,600 9,455,980 5.2516 4.953 4.926 4.953 4.751 4.972 1,959,414 4.8259 3.65%
2020-06-30 0 5.200 5.200 5.210 5.150 5.240 558,600 2,899,278 5.1903 4.779 4.779 4.788 4.733 4.815 607,869 4.7696 0.00%
2020-06-29 0 5.200 5.170 5.200 5.150 5.350 684,600 3,580,712 5.2304 4.779 4.751 4.779 4.733 4.916 744,982 4.8064 -2.62%
2020-06-26 0 5.340 5.290 5.340 5.290 5.370 205,800 1,092,926 5.3106 4.907 4.861 4.907 4.861 4.935 223,952 4.8802 -0.19%
2020-06-24 0 5.350 5.310 5.350 5.250 5.420 435,936 2,315,078 5.3106 4.916 4.880 4.916 4.824 4.981 474,386 4.8802 -1.65%
2020-06-23 0 5.440 5.320 5.440 5.290 5.470 501,040 2,705,939 5.4006 4.999 4.889 4.999 4.861 5.027 545,232 4.9629 -1.09%
2020-06-22 0 5.500 5.440 5.500 5.330 5.520 1,348,768 7,298,505 5.4112 5.054 4.999 5.054 4.898 5.073 1,467,730 4.9726 2.23%
2020-06-19 0 5.380 5.380 5.400 5.380 5.520 739,144 4,002,788 5.4154 4.944 4.944 4.962 4.944 5.073 804,337 4.9765 -1.82%
2020-06-18 0 5.480 5.480 5.510 5.430 5.560 680,000 3,733,480 5.4904 5.036 5.036 5.063 4.990 5.109 739,976 5.0454 -0.90%
2020-06-17 0 5.530 5.530 5.540 5.360 5.630 2,503,200 13,813,764 5.5184 5.082 5.082 5.091 4.926 5.174 2,723,984 5.0712 4.73%
2020-06-16 0 5.280 5.270 5.280 5.260 5.370 694,200 3,670,644 5.2876 4.852 4.843 4.852 4.834 4.935 755,429 4.8590 0.76%
2020-06-15 0 5.240 5.210 5.240 5.210 5.340 386,000 2,032,480 5.2655 4.815 4.788 4.815 4.788 4.907 420,045 4.8387 -0.95%
2020-06-12 0 5.290 5.290 5.300 5.180 5.340 570,000 2,994,460 5.2534 4.861 4.861 4.870 4.760 4.907 620,274 4.8276 0.19%
2020-06-11 0 5.280 5.260 5.280 5.260 5.390 392,000 2,084,860 5.3185 4.852 4.834 4.852 4.834 4.953 426,575 4.8874 -1.49%
2020-06-10 0 5.360 5.340 5.360 5.320 5.410 408,000 2,189,900 5.3674 4.926 4.907 4.926 4.889 4.972 443,986 4.9324 -0.37%
2020-06-09 0 5.380 5.380 5.400 5.340 5.440 988,200 5,325,042 5.3886 4.944 4.944 4.962 4.907 4.999 1,075,360 4.9519 0.94%
2020-06-08 0 5.330 5.320 5.330 5.280 5.430 748,800 4,011,764 5.3576 4.898 4.889 4.898 4.852 4.990 814,845 4.9233 -1.30%
2020-06-05 0 5.400 5.400 5.430 5.270 5.440 1,016,755 5,443,878 5.3542 4.962 4.962 4.990 4.843 4.999 1,106,433 4.9202 1.12%
2020-06-04 0 5.340 5.310 5.370 5.300 5.490 844,000 4,545,660 5.3859 4.907 4.880 4.935 4.870 5.045 918,441 4.9493 -2.73%
2020-06-03 0 5.490 5.480 5.500 5.420 5.670 966,000 5,324,940 5.5124 5.045 5.036 5.054 4.981 5.210 1,051,202 5.0656 -1.08%
2020-06-02 0 5.550 5.520 5.550 5.400 5.640 607,600 3,380,380 5.5635 5.100 5.073 5.100 4.962 5.183 661,191 5.1126 0.91%
2020-06-01 0 5.500 5.490 5.500 5.350 5.530 551,200 3,017,184 5.4738 5.054 5.045 5.054 4.916 5.082 599,816 5.0302 3.58%
2020-05-29 0 5.310 5.290 5.310 5.210 5.350 577,200 3,064,032 5.3084 4.880 4.861 4.880 4.788 4.916 628,109 4.8782 -0.56%
2020-05-28 0 5.340 5.340 5.350 5.160 5.440 1,448,000 7,699,740 5.3175 4.907 4.907 4.916 4.742 4.999 1,575,714 4.8865 0.95%
2020-05-27 0 5.290 5.260 5.290 5.200 5.580 1,730,200 9,244,106 5.3428 4.861 4.834 4.861 4.779 5.128 1,882,805 4.9098 -4.17%
2020-05-26 0 5.520 5.480 5.520 5.360 5.640 759,200 4,186,024 5.5137 5.073 5.036 5.073 4.926 5.183 826,162 5.0668 2.22%
2020-05-25 0 5.400 5.380 5.400 5.320 5.530 1,005,800 5,431,834 5.4005 4.962 4.944 4.962 4.889 5.082 1,094,512 4.9628 -2.53%
2020-05-22 0 5.540 5.520 5.540 5.410 5.750 1,745,800 9,786,032 5.6055 5.091 5.073 5.091 4.972 5.284 1,899,781 5.1511 -5.14%
2020-05-21 0 5.840 5.800 5.840 5.750 6.030 2,038,000 11,954,560 5.8658 5.367 5.330 5.367 5.284 5.541 2,217,753 5.3904 0.69%
2020-05-20 0 5.800 5.780 5.800 5.770 6.000 1,849,400 10,880,434 5.8832 5.330 5.312 5.330 5.302 5.514 2,012,518 5.4064 -2.19%
2020-05-19 0 5.930 5.910 5.930 5.810 6.070 4,002,000 23,831,520 5.9549 5.449 5.431 5.449 5.339 5.578 4,354,979 5.4722 0.68%
2020-05-18 0 5.890 5.880 5.890 5.530 5.900 3,655,600 21,090,904 5.7695 5.413 5.403 5.413 5.082 5.422 3,978,026 5.3019 6.51%
2020-05-15 0 5.530 5.500 5.530 5.370 5.620 2,268,000 12,522,280 5.5213 5.082 5.054 5.082 4.935 5.164 2,468,039 5.0738 3.17%
2020-05-14 0 5.360 5.380 5.390 5.120 5.450 1,743,200 9,234,968 5.2977 4.926 4.944 4.953 4.705 5.008 1,896,951 4.8683 1.90%
2020-05-13 0 5.260 5.270 5.280 5.240 5.360 648,000 3,442,660 5.3127 4.834 4.843 4.852 4.815 4.926 705,154 4.8821 -0.94%
2020-05-12 0 5.310 5.300 5.330 5.270 5.400 602,000 3,197,280 5.3111 4.880 4.870 4.898 4.843 4.962 655,097 4.8806 -1.48%
2020-05-11 0 5.390 5.380 5.400 5.340 5.500 1,679,000 9,115,396 5.4291 4.953 4.944 4.962 4.907 5.054 1,827,089 4.9890 1.51%
2020-05-08 0 5.310 5.310 5.320 5.280 5.360 628,000 3,336,760 5.3133 4.880 4.880 4.889 4.852 4.926 683,390 4.8827 0.19%
2020-05-07 0 5.300 5.280 5.290 5.260 5.390 616,000 3,275,140 5.3168 4.870 4.852 4.861 4.834 4.953 670,332 4.8859 -0.38%
2020-05-06 0 5.320 5.300 5.320 5.280 5.520 1,773,500 9,521,055 5.3685 4.889 4.870 4.889 4.852 5.073 1,929,924 4.9334 0.76%
2020-05-05 0 5.280 5.230 5.280 5.170 5.300 704,000 3,695,900 5.2499 4.852 4.806 4.852 4.751 4.870 766,093 4.8243 2.13%
2020-05-04 0 5.170 5.140 5.170 5.120 5.400 1,786,200 9,424,036 5.2760 4.751 4.723 4.751 4.705 4.962 1,943,744 4.8484 5.51%
2020-04-29 0 4.900 4.860 4.900 4.840 4.980 318,000 1,556,160 4.8936 4.503 4.466 4.503 4.448 4.576 346,048 4.4970 0.00%
2020-04-28 0 4.900 4.890 4.900 4.850 5.000 449,000 2,194,590 4.8877 4.503 4.494 4.503 4.457 4.595 488,602 4.4916 -1.21%
2020-04-27 0 4.960 4.960 4.970 4.920 5.130 487,000 2,437,180 5.0045 4.558 4.558 4.567 4.521 4.714 529,954 4.5989 -2.17%
2020-04-24 0 5.070 5.040 5.080 4.970 5.150 975,100 4,919,945 5.0456 4.659 4.631 4.668 4.567 4.733 1,061,104 4.6366 -0.20%
2020-04-23 0 5.080 5.050 5.080 4.970 5.170 1,212,000 6,179,240 5.0984 4.668 4.641 4.668 4.567 4.751 1,318,899 4.6851 2.63%
2020-04-22 0 4.950 4.950 4.970 4.900 5.050 632,000 3,148,620 4.9820 4.549 4.549 4.567 4.503 4.641 687,743 4.5782 -1.00%
2020-04-21 0 5.000 5.010 5.020 4.830 5.090 1,866,000 9,288,160 4.9776 4.595 4.604 4.613 4.439 4.677 2,030,582 4.5741 0.60%
2020-04-20 0 4.970 4.940 4.970 4.920 5.000 286,000 1,417,820 4.9574 4.567 4.540 4.567 4.521 4.595 311,225 4.5556 0.61%
2020-04-17 0 4.940 4.880 4.940 4.900 5.010 658,000 3,266,840 4.9648 4.540 4.484 4.540 4.503 4.604 716,036 4.5624 0.82%
2020-04-16 0 4.900 4.900 4.930 4.870 5.010 540,188 2,662,737 4.9293 4.503 4.503 4.530 4.475 4.604 587,833 4.5298 -2.00%
2020-04-15 0 5.000 5.000 5.040 5.000 5.220 451,000 2,293,330 5.0850 4.595 4.595 4.631 4.595 4.797 490,778 4.6728 -2.91%
2020-04-14 0 5.150 5.150 5.170 5.000 5.220 962,000 4,936,060 5.1310 4.733 4.733 4.751 4.595 4.797 1,046,849 4.7152 2.18%
2020-04-09 0 5.040 5.020 5.040 4.950 5.100 702,000 3,509,880 4.9998 4.631 4.613 4.631 4.549 4.687 763,917 4.5946 0.20%
2020-04-08 0 5.030 5.010 5.030 4.800 5.180 2,214,000 11,239,860 5.0767 4.622 4.604 4.622 4.411 4.760 2,409,276 4.6652 2.65%
2020-04-07 0 4.900 4.880 4.900 4.700 4.920 1,550,000 7,517,080 4.8497 4.503 4.484 4.503 4.319 4.521 1,686,711 4.4566 3.59%
2020-04-06 0 4.730 4.690 4.730 4.600 4.750 219,000 1,022,150 4.6674 4.347 4.310 4.347 4.227 4.365 238,316 4.2891 2.83%
2020-04-03 0 4.600 4.580 4.600 4.560 4.710 362,000 1,673,700 4.6235 4.227 4.209 4.227 4.190 4.328 393,929 4.2487 -1.08%
2020-04-02 0 4.650 4.630 4.650 4.360 4.700 995,000 4,579,870 4.6029 4.273 4.255 4.273 4.007 4.319 1,082,760 4.2298 4.49%
2020-04-01 0 4.450 4.410 4.450 4.360 4.730 1,036,600 4,717,372 4.5508 4.089 4.053 4.089 4.007 4.347 1,128,029 4.1820 -3.89%
2020-03-31 0 4.630 4.610 4.630 4.440 4.820 2,272,000 10,519,280 4.6300 4.255 4.236 4.255 4.080 4.429 2,472,392 4.2547 2.66%
2020-03-30 0 4.510 4.480 4.510 4.000 4.670 3,316,000 14,811,180 4.4666 4.144 4.117 4.144 3.676 4.291 3,608,473 4.1046 8.67%
2020-03-27 0 4.150 4.130 4.160 4.110 4.220 1,170,000 4,851,940 4.1470 3.814 3.795 3.823 3.777 3.878 1,273,195 3.8108 0.97%
2020-03-26 0 4.110 4.080 4.110 4.080 4.180 552,000 2,277,140 4.1253 3.777 3.749 3.777 3.749 3.841 600,687 3.7909 -0.96%
2020-03-25 0 4.150 4.140 4.150 4.080 4.190 624,000 2,582,740 4.1390 3.814 3.804 3.814 3.749 3.850 679,037 3.8035 3.49%
2020-03-24 0 4.010 4.010 4.040 3.960 4.090 748,060 2,998,578 4.0085 3.685 3.685 3.713 3.639 3.758 814,039 3.6836 1.78%
2020-03-23 0 3.940 3.930 3.940 3.900 4.000 556,800 2,203,256 3.9570 3.621 3.611 3.621 3.584 3.676 605,910 3.6363 -2.72%
2020-03-20 0 4.050 4.040 4.050 3.930 4.130 1,327,800 5,389,706 4.0591 3.722 3.713 3.722 3.611 3.795 1,444,913 3.7301 3.05%
2020-03-19 0 3.930 3.940 3.950 3.900 4.170 1,091,200 4,341,028 3.9782 3.611 3.621 3.630 3.584 3.832 1,187,444 3.6558 -5.98%
2020-03-18 0 4.180 4.150 4.190 4.160 4.530 1,110,200 4,835,796 4.3558 3.841 3.814 3.850 3.823 4.163 1,208,120 4.0027 -3.02%
2020-03-17 0 4.310 4.320 4.350 4.190 4.380 1,181,000 5,032,870 4.2615 3.961 3.970 3.997 3.850 4.025 1,285,165 3.9161 -1.82%
2020-03-16 0 4.390 4.360 4.390 4.310 4.790 850,200 3,793,802 4.4622 4.034 4.007 4.034 3.961 4.402 925,188 4.1006 -6.40%
2020-03-13 0 4.690 4.630 4.690 4.400 4.750 1,727,000 7,784,102 4.5073 4.310 4.255 4.310 4.043 4.365 1,879,322 4.1420 -1.26%
2020-03-12 0 4.750 4.750 4.780 4.700 4.860 1,032,000 4,915,020 4.7626 4.365 4.365 4.393 4.319 4.466 1,123,023 4.3766 -4.04%
2020-03-11 0 4.950 4.900 4.950 4.890 5.170 506,000 2,525,260 4.9906 4.549 4.503 4.549 4.494 4.751 550,629 4.5861 0.81%
2020-03-10 0 4.910 4.900 4.920 4.770 5.040 823,000 4,028,640 4.8951 4.512 4.503 4.521 4.383 4.631 895,589 4.4983 1.45%
2020-03-09 0 4.840 4.830 4.840 4.800 4.980 1,886,000 9,121,860 4.8366 4.448 4.439 4.448 4.411 4.576 2,052,346 4.4446 -3.97%
2020-03-06 0 5.040 5.040 5.050 5.020 5.070 454,000 2,288,380 5.0405 4.631 4.631 4.641 4.613 4.659 494,043 4.6319 -1.75%
2020-03-05 0 5.130 5.120 5.130 5.050 5.140 274,000 1,394,460 5.0893 4.714 4.705 4.714 4.641 4.723 298,167 4.6768 0.59%
2020-03-04 0 5.100 5.060 5.100 5.030 5.100 310,000 1,575,380 5.0819 4.687 4.650 4.687 4.622 4.687 337,342 4.6700 0.79%
2020-03-03 0 5.060 5.040 5.060 5.030 5.190 430,000 2,194,160 5.1027 4.650 4.631 4.650 4.622 4.769 467,926 4.6891 -0.39%
2020-03-02 0 5.080 5.060 5.080 4.980 5.140 365,200 1,849,780 5.0651 4.668 4.650 4.668 4.576 4.723 397,411 4.6546 1.60%
2020-02-28 0 5.000 5.000 5.010 5.000 5.070 1,131,200 5,670,536 5.0129 4.595 4.595 4.604 4.595 4.659 1,230,972 4.6065 -2.91%
2020-02-27 0 5.150 5.140 5.160 5.090 5.150 302,000 1,544,660 5.1148 4.733 4.723 4.742 4.677 4.733 328,637 4.7002 0.19%
2020-02-26 0 5.140 5.130 5.150 5.000 5.380 2,418,000 12,615,140 5.2172 4.723 4.714 4.733 4.595 4.944 2,631,269 4.7943 1.18%
2020-02-25 0 5.080 5.070 5.100 5.000 5.130 1,118,800 5,661,324 5.0602 4.668 4.659 4.687 4.595 4.714 1,217,479 4.6500 -0.97%
2020-02-24 0 5.130 5.100 5.130 5.110 5.250 756,000 3,909,440 5.1712 4.714 4.687 4.714 4.696 4.824 822,680 4.7521 -3.57%
2020-02-21 0 5.320 5.310 5.350 5.300 5.400 628,000 3,344,420 5.3255 4.889 4.880 4.916 4.870 4.962 683,390 4.8939 -1.48%
2020-02-20 0 5.400 5.380 5.400 5.350 5.430 426,000 2,291,280 5.3786 4.962 4.944 4.962 4.916 4.990 463,573 4.9426 0.93%
2020-02-19 0 5.350 5.350 5.380 5.300 5.430 678,000 3,641,740 5.3713 4.916 4.916 4.944 4.870 4.990 737,800 4.9359 -1.29%
2020-02-18 0 5.420 5.400 5.420 5.390 5.540 920,000 5,011,580 5.4474 4.981 4.962 4.981 4.953 5.091 1,001,145 5.0059 0.18%
2020-02-17 0 5.410 5.400 5.410 5.270 5.450 838,600 4,517,826 5.3873 4.972 4.962 4.972 4.843 5.008 912,565 4.9507 3.44%
2020-02-14 0 5.230 5.210 5.240 5.160 5.280 366,000 1,910,340 5.2195 4.806 4.788 4.815 4.742 4.852 398,281 4.7965 0.00%
2020-02-13 0 5.230 5.230 5.240 5.200 5.330 355,200 1,862,016 5.2422 4.806 4.806 4.815 4.779 4.898 386,529 4.8173 -0.57%
2020-02-12 0 5.260 5.260 5.290 5.230 5.290 416,853 2,193,477 5.2620 4.834 4.834 4.861 4.806 4.861 453,620 4.8355 -0.38%
2020-02-11 0 5.280 5.270 5.280 5.240 5.340 360,000 1,906,380 5.2955 4.852 4.843 4.852 4.815 4.907 391,752 4.8663 0.38%
2020-02-10 0 5.260 5.250 5.260 5.120 5.320 464,000 2,440,040 5.2587 4.834 4.824 4.834 4.705 4.889 504,925 4.8325 0.19%
2020-02-07 0 5.250 5.240 5.250 5.140 5.260 818,000 4,249,580 5.1951 4.824 4.815 4.824 4.723 4.834 890,148 4.7740 -0.19%
2020-02-06 0 5.260 5.260 5.270 5.140 5.280 1,002,600 5,255,280 5.2417 4.834 4.834 4.843 4.723 4.852 1,091,030 4.8168 3.14%
2020-02-05 0 5.100 5.100 5.110 5.090 5.190 568,000 2,918,940 5.1390 4.687 4.687 4.696 4.677 4.769 618,098 4.7225 0.20%
2020-02-04 0 5.090 5.090 5.120 5.030 5.170 873,600 4,470,884 5.1178 4.677 4.677 4.705 4.622 4.751 950,652 4.7030 2.41%
2020-02-03 0 4.970 4.920 4.970 4.900 5.090 1,875,992 9,331,169 4.9740 4.567 4.521 4.567 4.503 4.677 2,041,456 4.5708 -2.36%
2020-01-31 0 5.090 5.080 5.090 5.050 5.200 456,800 2,330,252 5.1013 4.677 4.668 4.677 4.641 4.779 497,090 4.6878 -1.17%
2020-01-30 0 5.150 5.100 5.150 5.090 5.330 1,022,000 5,322,020 5.2075 4.733 4.687 4.733 4.677 4.898 1,112,141 4.7854 -5.16%
2020-01-29 0 5.430 5.400 5.430 5.400 5.580 770,000 4,217,040 5.4767 4.990 4.962 4.990 4.962 5.128 837,914 5.0328 -5.73%
2020-01-24 0 5.760 5.720 5.770 5.700 5.790 64,000 367,640 5.7444 5.293 5.256 5.302 5.238 5.321 69,645 5.2788 0.88%
2020-01-23 0 5.710 5.710 5.730 5.700 5.880 680,000 3,908,480 5.7478 5.247 5.247 5.266 5.238 5.403 739,976 5.2819 -2.06%
2020-01-22 0 5.830 5.810 5.850 5.690 5.850 574,000 3,314,220 5.7739 5.357 5.339 5.376 5.229 5.376 624,627 5.3059 1.22%
2020-01-21 0 5.760 5.760 5.800 5.760 5.910 918,000 5,338,360 5.8152 5.293 5.293 5.330 5.293 5.431 998,968 5.3439 -3.19%
2020-01-20 0 5.950 5.920 5.960 5.900 5.970 599,000 3,556,200 5.9369 5.468 5.440 5.477 5.422 5.486 651,832 5.4557 1.54%
2020-01-17 0 5.860 5.860 5.870 5.830 5.890 819,200 4,796,800 5.8555 5.385 5.385 5.394 5.357 5.413 891,454 5.3809 -0.68%
2020-01-16 0 5.900 5.880 5.900 5.870 6.000 850,000 5,033,220 5.9214 5.422 5.403 5.422 5.394 5.514 924,970 5.4415 -0.34%
2020-01-15 0 5.920 5.920 5.930 5.910 6.010 576,000 3,418,380 5.9347 5.440 5.440 5.449 5.431 5.523 626,804 5.4537 -1.00%
2020-01-14 0 5.980 5.980 5.990 5.940 6.060 632,000 3,780,180 5.9813 5.495 5.495 5.504 5.459 5.569 687,743 5.4965 -0.83%
2020-01-13 0 6.030 6.010 6.040 5.970 6.090 843,000 5,078,070 6.0238 5.541 5.523 5.550 5.486 5.596 917,353 5.5356 -1.15%
2020-01-10 0 6.100 6.090 6.100 5.990 6.140 522,000 3,158,400 6.0506 5.606 5.596 5.606 5.504 5.642 568,041 5.5602 0.33%
2020-01-09 0 6.080 6.080 6.090 6.040 6.280 1,714,000 10,449,160 6.0964 5.587 5.587 5.596 5.550 5.771 1,865,176 5.6022 -3.18%
2020-01-08 0 6.280 6.280 6.290 5.960 6.330 5,097,000 31,368,210 6.1542 5.771 5.771 5.780 5.477 5.817 5,546,558 5.6554 5.55%
2020-01-07 0 5.950 5.950 5.960 5.900 6.070 630,000 3,772,400 5.9879 5.468 5.468 5.477 5.422 5.578 685,566 5.5026 -0.83%
2020-01-06 0 6.000 5.990 6.000 5.970 6.140 1,200,000 7,245,880 6.0382 5.514 5.504 5.514 5.486 5.642 1,305,841 5.5488 0.67%
2020-01-03 0 5.960 5.960 5.970 5.900 6.060 1,298,200 7,754,000 5.9729 5.477 5.477 5.486 5.422 5.569 1,412,702 5.4888 -0.17%
2020-01-02 0 5.970 5.960 6.000 5.850 5.990 882,000 5,215,500 5.9133 5.486 5.477 5.514 5.376 5.504 959,793 5.4340 2.58%
2019-12-31 0 5.820 5.780 5.830 5.770 5.840 346,000 2,012,720 5.8171 5.348 5.312 5.357 5.302 5.367 376,517 5.3456 -0.34%
2019-12-30 0 5.840 5.840 5.850 5.800 5.870 301,200 1,757,820 5.8361 5.367 5.367 5.376 5.330 5.394 327,766 5.3630 0.34%
2019-12-27 0 5.820 5.800 5.840 5.800 5.900 603,582 3,532,692 5.8529 5.348 5.330 5.367 5.330 5.422 656,818 5.3785 0.34%
2019-12-24 0 5.800 5.790 5.820 5.790 5.840 104,000 602,660 5.7948 5.330 5.321 5.348 5.321 5.367 113,173 5.3251 0.17%
2019-12-23 0 5.790 5.740 5.790 5.710 5.870 672,000 3,859,840 5.7438 5.321 5.275 5.321 5.247 5.394 731,271 5.2783 -1.03%
2019-12-20 0 5.850 5.790 5.850 5.790 5.880 460,600 2,685,026 5.8294 5.376 5.321 5.376 5.321 5.403 501,225 5.3569 -0.51%
2019-12-19 0 5.880 5.860 5.880 5.850 6.000 481,608 2,846,515 5.9104 5.403 5.385 5.403 5.376 5.514 524,086 5.4314 -2.49%
2019-12-18 0 6.030 6.010 6.040 6.010 6.170 1,414,000 8,601,740 6.0833 5.541 5.523 5.550 5.523 5.670 1,538,716 5.5902 0.50%
2019-12-17 0 6.000 5.990 6.000 5.890 6.030 876,000 5,230,700 5.9711 5.514 5.504 5.514 5.413 5.541 953,264 5.4871 1.01%
2019-12-16 0 5.940 5.890 5.920 5.810 5.950 1,320,000 7,772,760 5.8885 5.459 5.413 5.440 5.339 5.468 1,436,425 5.4112 1.89%
2019-12-13 0 5.830 5.810 5.830 5.800 5.900 840,000 4,913,040 5.8489 5.357 5.339 5.357 5.330 5.422 914,088 5.3748 1.04%
2019-12-12 0 5.770 5.770 5.790 5.680 5.860 818,000 4,737,580 5.7917 5.302 5.302 5.321 5.220 5.385 890,148 5.3222 1.05%
2019-12-11 0 5.710 5.650 5.720 5.620 5.730 484,000 2,748,380 5.6785 5.247 5.192 5.256 5.164 5.266 526,689 5.2182 1.24%
2019-12-10 0 5.640 5.620 5.660 5.590 5.720 619,800 3,489,424 5.6299 5.183 5.164 5.201 5.137 5.256 674,467 5.1736 -1.57%
2019-12-09 0 5.730 5.690 5.730 5.600 5.780 750,000 4,260,920 5.6812 5.266 5.229 5.266 5.146 5.312 816,150 5.2208 0.70%
2019-12-06 0 5.690 5.690 5.720 5.620 5.730 366,000 2,084,500 5.6954 5.229 5.229 5.256 5.164 5.266 398,281 5.2337 1.61%
2019-12-05 0 5.600 5.580 5.600 5.550 5.680 710,000 3,988,440 5.6175 5.146 5.128 5.146 5.100 5.220 772,622 5.1622 -0.36%
2019-12-04 0 5.620 5.610 5.670 5.610 5.720 489,000 2,766,790 5.6581 5.164 5.155 5.210 5.155 5.256 532,130 5.1995 -1.58%
2019-12-03 0 5.710 5.680 5.720 5.640 5.780 360,040 2,055,687 5.7096 5.247 5.220 5.256 5.183 5.312 391,796 5.2468 0.18%
2019-12-02 0 5.700 5.690 5.700 5.670 5.780 290,000 1,659,580 5.7227 5.238 5.229 5.238 5.210 5.312 315,578 5.2589 -1.04%
2019-11-29 0 5.760 5.750 5.780 5.720 5.790 346,000 1,987,320 5.7437 5.293 5.284 5.312 5.256 5.321 376,517 5.2782 -0.86%
2019-11-28 0 5.810 5.800 5.830 5.780 5.850 224,400 1,303,052 5.8068 5.339 5.330 5.357 5.312 5.376 244,192 5.3362 -0.85%
2019-11-27 0 5.860 5.850 5.860 5.840 6.020 470,000 2,778,200 5.9111 5.385 5.376 5.385 5.367 5.532 511,454 5.4320 -1.68%
2019-11-26 0 5.960 5.940 5.960 5.870 6.090 1,213,200 7,243,472 5.9706 5.477 5.459 5.477 5.394 5.596 1,320,205 5.4866 1.36%
2019-11-25 0 5.880 5.850 5.880 5.790 5.930 392,000 2,305,380 5.8811 5.403 5.376 5.403 5.321 5.449 426,575 5.4044 1.03%
2019-11-22 0 5.820 5.810 5.820 5.750 5.990 610,000 3,582,580 5.8731 5.348 5.339 5.348 5.284 5.504 663,802 5.3971 -1.69%
2019-11-21 0 5.920 5.870 5.920 5.730 5.970 996,000 5,883,720 5.9073 5.440 5.394 5.440 5.266 5.486 1,083,848 5.4285 2.07%
2019-11-20 0 5.800 5.750 5.800 5.760 5.900 384,000 2,232,300 5.8133 5.330 5.284 5.330 5.293 5.422 417,869 5.3421 -1.19%
2019-11-19 0 5.870 5.830 5.880 5.660 5.930 654,000 3,812,160 5.8290 5.394 5.357 5.403 5.201 5.449 711,683 5.3565 3.71%
2019-11-18 0 5.660 5.620 5.670 5.600 5.750 454,000 2,569,340 5.6593 5.201 5.164 5.210 5.146 5.284 494,043 5.2006 -0.18%
2019-11-15 0 5.670 5.650 5.670 5.660 5.810 406,000 2,327,240 5.7321 5.210 5.192 5.210 5.201 5.339 441,809 5.2675 -1.56%
2019-11-14 0 5.760 5.730 5.750 5.720 5.870 494,000 2,845,840 5.7608 5.293 5.266 5.284 5.256 5.394 537,571 5.2939 -0.69%
2019-11-13 0 5.800 5.800 5.810 5.800 5.900 518,000 3,030,760 5.8509 5.330 5.330 5.339 5.330 5.422 563,688 5.3767 -2.52%
2019-11-12 0 5.950 5.890 5.950 5.890 5.990 416,000 2,466,980 5.9302 5.468 5.413 5.468 5.413 5.504 452,691 5.4496 1.19%
2019-11-11 0 5.880 5.870 5.880 5.870 6.080 600,000 3,562,560 5.9376 5.403 5.394 5.403 5.394 5.587 652,920 5.4563 -2.97%
2019-11-08 0 6.060 6.060 6.070 6.050 6.150 461,000 2,815,050 6.1064 5.569 5.569 5.578 5.560 5.652 501,660 5.6115 -1.14%
2019-11-07 0 6.130 6.130 6.160 6.090 6.250 589,640 3,614,078 6.1293 5.633 5.633 5.661 5.596 5.743 641,647 5.6325 -1.45%
2019-11-06 0 6.220 6.200 6.220 6.200 6.450 1,958,000 12,337,580 6.3011 5.716 5.697 5.716 5.697 5.927 2,130,697 5.7904 0.48%
2019-11-05 0 6.190 6.190 6.200 6.000 6.310 1,990,000 12,302,000 6.1819 5.688 5.688 5.697 5.514 5.799 2,165,519 5.6809 4.38%
2019-11-04 0 5.930 5.920 5.930 5.920 6.000 910,400 5,424,600 5.9585 5.449 5.440 5.449 5.440 5.514 990,698 5.4755 0.34%
2019-11-01 0 5.910 5.910 5.930 5.870 5.930 726,000 4,278,900 5.8938 5.431 5.431 5.449 5.394 5.449 790,034 5.4161 -0.34%
2019-10-31 0 5.930 5.900 5.930 5.840 6.040 1,076,000 6,343,740 5.8957 5.449 5.422 5.449 5.367 5.550 1,170,904 5.4178 -1.98%
2019-10-30 0 6.050 6.040 6.050 6.010 6.090 462,000 2,792,620 6.0446 5.560 5.550 5.560 5.523 5.596 502,749 5.5547 0.83%
2019-10-29 0 6.000 5.990 6.000 5.990 6.190 521,936 3,147,367 6.0302 5.514 5.504 5.514 5.504 5.688 567,971 5.5414 -2.12%
2019-10-28 0 6.130 6.120 6.140 6.110 6.280 558,000 3,460,060 6.2008 5.633 5.624 5.642 5.615 5.771 607,216 5.6982 -0.16%
2019-10-25 0 6.140 6.130 6.140 6.140 6.390 1,368,000 8,580,720 6.2725 5.642 5.633 5.642 5.642 5.872 1,488,658 5.7641 -1.60%
2019-10-24 0 6.240 6.230 6.240 5.870 6.240 2,511,608 15,371,269 6.1201 5.734 5.725 5.734 5.394 5.734 2,733,133 5.6240 6.30%
2019-10-23 0 5.870 5.870 5.880 5.860 5.940 238,000 1,399,640 5.8808 5.394 5.394 5.403 5.385 5.459 258,992 5.4042 -0.34%
2019-10-22 0 5.890 5.860 5.890 5.770 5.900 446,100 2,614,511 5.8608 5.413 5.385 5.413 5.302 5.422 485,446 5.3858 0.34%
2019-10-21 0 5.870 5.860 5.870 5.790 5.920 432,000 2,529,240 5.8547 5.394 5.385 5.394 5.321 5.440 470,103 5.3802 0.51%
2019-10-18 0 5.840 5.820 5.840 5.800 5.980 726,000 4,258,920 5.8663 5.367 5.348 5.367 5.330 5.495 790,034 5.3908 -1.18%
2019-10-17 0 5.910 5.900 5.910 5.860 5.970 609,800 3,598,160 5.9006 5.431 5.422 5.431 5.385 5.486 663,585 5.4223 -0.51%
2019-10-16 0 5.940 5.930 5.940 5.880 6.010 582,600 3,470,988 5.9578 5.459 5.449 5.459 5.403 5.523 633,986 5.4749 0.34%
2019-10-15 0 5.920 5.900 5.920 5.890 6.040 842,000 5,023,060 5.9656 5.440 5.422 5.440 5.413 5.550 916,265 5.4821 -1.82%
2019-10-14 0 6.030 6.000 6.040 5.840 6.070 1,964,000 11,643,000 5.9282 5.541 5.514 5.550 5.367 5.578 2,137,226 5.4477 3.97%
2019-10-11 0 5.800 5.800 5.820 5.750 5.930 2,264,200 13,136,126 5.8017 5.330 5.330 5.348 5.284 5.449 2,463,904 5.3314 -1.02%
2019-10-10 0 5.860 5.850 5.870 5.760 5.920 924,000 5,405,040 5.8496 5.385 5.376 5.394 5.293 5.440 1,005,497 5.3755 1.56%
2019-10-09 0 5.770 5.760 5.780 5.750 5.820 748,000 4,327,260 5.7851 5.302 5.293 5.312 5.284 5.348 813,974 5.3162 -1.54%
2019-10-08 0 5.860 5.820 5.860 5.820 6.030 926,600 5,491,858 5.9269 5.385 5.348 5.385 5.348 5.541 1,008,327 5.4465 -0.51%
2019-10-04 0 5.890 5.840 5.870 5.800 6.050 1,013,600 5,963,532 5.8835 5.413 5.367 5.394 5.330 5.560 1,103,000 5.4066 -1.67%
2019-10-03 0 5.990 5.970 6.000 5.940 6.010 606,000 3,616,520 5.9679 5.504 5.486 5.514 5.459 5.523 659,450 5.4841 -0.99%
2019-10-02 0 6.050 6.000 6.050 6.000 6.130 514,000 3,106,980 6.0447 5.560 5.514 5.560 5.514 5.633 559,335 5.5548 -1.31%
2019-09-30 0 6.130 6.100 6.150 6.080 6.350 684,000 4,203,560 6.1456 5.633 5.606 5.652 5.587 5.835 744,329 5.6474 -2.23%
2019-09-27 0 6.270 6.150 6.270 6.130 6.350 735,276 4,576,839 6.2247 5.762 5.652 5.762 5.633 5.835 800,128 5.7201 0.48%
2019-09-26 0 6.240 6.200 6.240 6.200 6.500 1,560,600 9,789,066 6.2726 5.734 5.697 5.734 5.697 5.973 1,698,246 5.7642 -3.41%
2019-09-25 0 6.460 6.410 6.460 6.410 6.600 1,120,000 7,263,340 6.4851 5.936 5.890 5.936 5.890 6.065 1,218,785 5.9595 -0.46%
2019-09-24 0 6.490 6.490 6.520 6.480 6.570 733,200 4,774,168 6.5114 5.964 5.964 5.992 5.955 6.037 797,869 5.9837 -1.67%
2019-09-23 0 6.600 6.540 6.610 6.520 6.710 1,212,000 7,985,560 6.5887 6.065 6.010 6.074 5.992 6.166 1,318,899 6.0547 -1.49%
2019-09-20 0 6.700 6.700 6.710 6.610 6.780 1,004,000 6,731,380 6.7046 6.157 6.157 6.166 6.074 6.230 1,092,553 6.1611 -0.45%
2019-09-19 0 6.730 6.710 6.750 6.710 6.780 881,000 5,936,360 6.7382 6.185 6.166 6.203 6.166 6.230 958,705 6.1921 -0.74%
2019-09-18 0 6.780 6.780 6.800 6.700 6.870 1,283,200 8,682,944 6.7666 6.230 6.230 6.249 6.157 6.313 1,396,379 6.2182 -1.31%
2019-09-17 0 6.870 6.860 6.870 6.800 7.100 1,704,000 11,799,120 6.9244 6.313 6.304 6.313 6.249 6.525 1,854,294 6.3631 1.03%
2019-09-16 0 6.800 6.800 6.810 6.770 7.050 1,164,000 7,986,820 6.8615 6.249 6.249 6.258 6.221 6.479 1,266,665 6.3054 -2.72%
2019-09-13 0 6.990 6.950 6.990 6.870 7.000 630,000 4,366,700 6.9313 6.423 6.387 6.423 6.313 6.433 685,566 6.3695 0.43%
2019-09-12 0 6.960 6.930 6.960 6.870 7.060 624,000 4,323,180 6.9282 6.396 6.368 6.396 6.313 6.488 679,037 6.3666 -0.85%
2019-09-11 0 7.020 6.970 7.020 6.850 7.140 1,276,000 8,863,020 6.9459 6.451 6.405 6.451 6.295 6.561 1,388,544 6.3830 -0.85%
2019-09-10 0 7.080 7.010 7.080 7.000 7.400 1,812,000 12,967,880 7.1567 6.506 6.442 6.506 6.433 6.800 1,971,819 6.5766 -1.12%
2019-09-09 0 7.160 7.110 7.160 7.040 7.350 1,478,400 10,568,562 7.1486 6.580 6.534 6.580 6.469 6.754 1,608,796 6.5692 -2.45%
2019-09-06 0 7.340 7.320 7.340 7.300 7.530 1,736,600 12,868,474 7.4102 6.745 6.727 6.745 6.708 6.920 1,889,769 6.8095 -0.68%
2019-09-05 0 7.390 7.380 7.390 7.300 7.550 2,374,000 17,596,140 7.4120 6.791 6.782 6.791 6.708 6.938 2,583,388 6.8113 0.96%
2019-09-04 0 7.320 7.300 7.320 7.210 7.400 874,800 6,407,941 7.3250 6.727 6.708 6.727 6.626 6.800 951,958 6.7313 0.55%
2019-09-03 0 7.280 7.270 7.280 7.040 7.440 1,712,400 12,465,180 7.2794 6.690 6.681 6.690 6.469 6.837 1,863,435 6.6894 0.14%
2019-09-02 0 7.270 7.270 7.280 6.930 7.420 3,642,800 26,447,260 7.2601 6.681 6.681 6.690 6.368 6.819 3,964,097 6.6717 4.45%
2019-08-30 0 6.960 6.940 6.960 6.560 7.020 3,358,000 22,999,780 6.8492 6.396 6.378 6.396 6.028 6.451 3,654,178 6.2941 6.75%
2019-08-29 0 6.520 6.510 6.530 6.450 6.610 339,547 2,214,805 6.5228 5.992 5.982 6.001 5.927 6.074 369,495 5.9941 -0.91%
2019-08-28 0 6.580 6.560 6.580 6.500 6.810 1,041,200 6,946,660 6.6718 6.047 6.028 6.047 5.973 6.258 1,133,034 6.1310 0.77%
2019-08-27 0 6.530 6.510 6.530 6.490 6.600 651,752 4,262,342 6.5398 6.001 5.982 6.001 5.964 6.065 709,237 6.0098 0.15%
2019-08-26 0 6.520 6.520 6.530 6.390 6.570 1,128,000 7,281,720 6.4554 5.992 5.992 6.001 5.872 6.037 1,227,490 5.9322 -2.98%
2019-08-23 0 6.720 6.720 6.730 6.640 6.870 608,000 4,096,280 6.7373 6.175 6.175 6.185 6.102 6.313 661,626 6.1912 -1.47%
2019-08-22 0 6.820 6.790 6.820 6.730 6.870 410,000 2,789,000 6.8024 6.267 6.240 6.267 6.185 6.313 446,162 6.2511 0.15%
2019-08-21 0 6.810 6.790 6.810 6.740 6.890 742,000 5,046,480 6.8012 6.258 6.240 6.258 6.194 6.332 807,445 6.2499 -0.87%
2019-08-20 0 6.870 6.850 6.870 6.790 7.110 1,256,000 8,728,660 6.9496 6.313 6.295 6.313 6.240 6.534 1,366,780 6.3863 0.00%
2019-08-19 0 6.870 6.860 6.880 6.710 6.930 1,153,200 7,901,924 6.8522 6.313 6.304 6.322 6.166 6.368 1,254,913 6.2968 1.33%
2019-08-16 0 6.780 6.760 6.780 6.750 7.050 1,814,000 12,408,980 6.8407 6.230 6.212 6.230 6.203 6.479 1,973,996 6.2862 -2.59%
2019-08-15 0 6.960 6.950 6.960 6.880 7.330 4,707,000 33,259,320 7.0659 6.396 6.387 6.396 6.322 6.736 5,122,160 6.4932 -2.66%
2019-08-14 0 7.150 7.140 7.150 6.780 7.250 2,896,026 20,307,436 7.0122 6.570 6.561 6.570 6.230 6.662 3,151,457 6.4438 4.38%
2019-08-13 0 6.850 6.800 6.850 6.800 7.030 1,878,000 12,978,760 6.9109 6.295 6.249 6.295 6.249 6.460 2,043,641 6.3508 -2.14%
2019-08-12 0 7.000 6.980 7.000 6.980 7.230 1,086,000 7,695,580 7.0862 6.433 6.414 6.433 6.414 6.644 1,181,786 6.5118 -0.85%
2019-08-09 0 7.060 7.050 7.080 6.980 7.310 1,984,000 14,135,140 7.1246 6.488 6.479 6.506 6.414 6.718 2,158,990 6.5471 -3.29%
2019-08-08 0 7.300 7.280 7.300 6.600 7.420 3,713,800 26,719,116 7.1945 6.708 6.690 6.708 6.065 6.819 4,041,359 6.6114 12.31%
2019-08-07 0 6.500 6.490 6.500 6.450 6.710 526,600 3,436,698 6.5262 5.973 5.964 5.973 5.927 6.166 573,046 5.9972 -2.84%
2019-08-06 0 6.690 6.660 6.690 6.160 6.740 1,610,000 10,459,960 6.4969 6.148 6.120 6.148 5.661 6.194 1,752,003 5.9703 -0.59%
2019-08-05 0 6.730 6.730 6.740 6.560 7.250 2,227,200 15,273,300 6.8576 6.185 6.185 6.194 6.028 6.662 2,423,640 6.3018 0.90%
2019-08-02 0 6.670 6.670 6.700 6.640 7.100 1,408,000 9,620,660 6.8329 6.129 6.129 6.157 6.102 6.525 1,532,186 6.2790 -7.62%
2019-08-01 0 7.220 7.190 7.220 7.160 7.320 423,600 3,060,450 7.2249 6.635 6.607 6.635 6.580 6.727 460,962 6.6393 -0.69%
2019-07-31 0 7.270 7.230 7.270 7.140 7.460 1,004,000 7,259,680 7.2308 6.681 6.644 6.681 6.561 6.855 1,092,553 6.6447 -3.32%
2019-07-30 0 7.520 7.480 7.520 7.450 7.660 398,000 2,993,280 7.5208 6.910 6.874 6.910 6.846 7.039 433,104 6.9112 -1.83%
2019-07-29 0 7.660 7.590 7.660 7.570 7.800 674,896 5,164,760 7.6527 7.039 6.975 7.039 6.956 7.168 734,422 7.0324 -0.91%
2019-07-26 0 7.730 7.710 7.730 7.600 7.750 402,000 3,098,200 7.7070 7.103 7.085 7.103 6.984 7.122 437,457 7.0823 0.00%
2019-07-25 0 7.730 7.720 7.730 7.550 7.770 878,648 6,770,556 7.7057 7.103 7.094 7.103 6.938 7.140 956,145 7.0811 2.38%
2019-07-24 0 7.550 7.550 7.590 7.550 7.770 803,800 6,156,140 7.6588 6.938 6.938 6.975 6.938 7.140 874,696 7.0380 0.00%
2019-07-23 0 7.550 7.510 7.550 7.400 7.600 643,200 4,817,394 7.4897 6.938 6.901 6.938 6.800 6.984 699,931 6.8827 2.03%
2019-07-22 0 7.400 7.400 7.450 7.390 7.630 802,000 5,979,680 7.4560 6.800 6.800 6.846 6.791 7.012 872,737 6.8516 -3.01%
2019-07-19 0 7.630 7.600 7.630 7.520 7.750 445,200 3,395,036 7.6259 7.012 6.984 7.012 6.910 7.122 484,467 7.0078 -0.26%
2019-07-18 0 7.650 7.610 7.660 7.520 7.680 476,000 3,624,320 7.6141 7.030 6.993 7.039 6.910 7.058 517,983 6.9970 -0.26%
2019-07-17 0 7.670 7.670 7.700 7.660 8.070 1,456,000 11,416,120 7.8407 7.048 7.048 7.076 7.039 7.416 1,584,420 7.2052 -1.79%
2019-07-16 0 7.810 7.810 7.820 7.710 7.950 1,152,000 9,008,640 7.8200 7.177 7.177 7.186 7.085 7.306 1,253,607 7.1862 -0.38%
2019-07-15 0 7.840 7.830 7.840 7.120 7.880 2,418,000 18,384,960 7.6034 7.205 7.195 7.205 6.543 7.241 2,631,269 6.9871 8.74%
2019-07-12 0 7.210 7.210 7.250 7.210 7.420 755,000 5,518,710 7.3095 6.626 6.626 6.662 6.626 6.819 821,591 6.7171 -1.64%
2019-07-11 0 7.330 7.290 7.330 7.280 7.580 623,800 4,609,390 7.3892 6.736 6.699 6.736 6.690 6.966 678,820 6.7903 -1.61%
2019-07-10 0 7.450 7.430 7.450 7.420 7.620 736,000 5,529,900 7.5135 6.846 6.828 6.846 6.819 7.002 800,916 6.9045 0.13%
2019-07-09 0 7.440 7.440 7.450 7.320 7.610 548,000 4,065,080 7.4180 6.837 6.837 6.846 6.727 6.993 596,334 6.8168 -0.80%
2019-07-08 0 7.500 7.450 7.500 7.160 7.620 2,312,000 17,022,980 7.3629 6.892 6.846 6.892 6.580 7.002 2,515,920 6.7661 -1.96%
2019-07-05 0 7.650 7.630 7.660 7.520 7.950 2,373,000 18,360,850 7.7374 7.030 7.012 7.039 6.910 7.306 2,582,300 7.1103 0.13%
2019-07-04 0 7.640 7.640 7.680 7.600 8.580 8,496,000 69,943,390 8.2325 7.021 7.021 7.058 6.984 7.885 9,245,352 7.5652 -6.03%
2019-07-03 0 8.130 8.130 8.140 7.400 8.240 6,230,600 49,610,410 7.9624 7.471 7.471 7.480 6.800 7.572 6,780,142 7.3170 5.86%
2019-07-02 0 7.680 7.670 7.690 7.300 7.800 4,948,952 37,454,142 7.5681 7.058 7.048 7.067 6.708 7.168 5,385,452 6.9547 12.78%
2019-06-28 0 6.810 6.810 6.820 6.720 6.890 389,388 2,647,539 6.7992 6.258 6.258 6.267 6.175 6.332 423,732 6.2481 -0.87%
2019-06-27 0 6.870 6.840 6.870 6.710 7.180 1,642,000 11,436,600 6.9650 6.313 6.286 6.313 6.166 6.598 1,786,825 6.4005 -1.58%
2019-06-26 0 6.980 6.980 6.990 6.450 7.060 1,696,000 11,604,650 6.8424 6.414 6.414 6.423 5.927 6.488 1,845,588 6.2878 7.38%
2019-06-25 0 6.500 6.480 6.500 6.470 6.800 740,000 4,896,460 6.6168 5.973 5.955 5.973 5.946 6.249 805,268 6.0805 -3.70%
2019-06-24 0 6.750 6.750 6.800 6.560 6.820 600,600 4,044,998 6.7349 6.203 6.203 6.249 6.028 6.267 653,573 6.1891 -0.74%
2019-06-21 0 6.800 6.760 6.800 6.390 6.840 1,716,000 11,533,840 6.7214 6.249 6.212 6.249 5.872 6.286 1,867,352 6.1766 4.29%
2019-06-20 0 6.520 6.460 6.520 6.330 6.580 646,000 4,194,280 6.4927 5.992 5.936 5.992 5.817 6.047 702,978 5.9664 1.09%
2019-06-19 0 6.450 6.370 6.440 6.360 6.500 819,800 5,288,634 6.4511 5.927 5.854 5.918 5.845 5.973 892,107 5.9283 3.37%
2019-06-18 0 6.240 6.210 6.240 6.210 6.360 480,000 3,010,280 6.2714 5.734 5.707 5.734 5.707 5.845 522,336 5.7631 -1.58%
2019-06-17 0 6.340 6.340 6.400 6.340 6.560 422,000 2,705,780 6.4118 5.826 5.826 5.881 5.826 6.028 459,221 5.8921 -1.86%
2019-06-14 0 6.460 6.400 6.460 6.080 6.690 2,836,000 18,345,220 6.4687 5.936 5.881 5.936 5.587 6.148 3,086,137 5.9444 6.78%
2019-06-13 0 6.050 6.050 6.090 5.940 6.140 530,600 3,204,868 6.0401 5.560 5.560 5.596 5.459 5.642 577,399 5.5505 -0.33%
2019-06-12 0 6.070 6.050 6.070 6.010 6.240 702,000 4,260,420 6.0690 5.578 5.560 5.578 5.523 5.734 763,917 5.5771 -3.04%
2019-06-11 0 6.260 6.260 6.270 5.840 6.350 1,582,000 9,762,960 6.1713 5.753 5.753 5.762 5.367 5.835 1,721,533 5.6711 6.46%
2019-06-10 0 5.880 5.880 5.900 5.710 5.960 538,000 3,161,000 5.8755 5.403 5.403 5.422 5.247 5.477 585,452 5.3992 1.91%
2019-06-06 0 5.770 5.760 5.770 5.730 5.830 520,000 2,995,380 5.7603 5.302 5.293 5.302 5.266 5.357 565,864 5.2935 -1.20%
2019-06-05 0 5.840 5.840 5.860 5.780 6.020 810,000 4,768,060 5.8865 5.367 5.367 5.385 5.312 5.532 881,442 5.4094 -0.85%
2019-06-04 0 5.890 5.860 5.890 5.870 6.240 1,047,182 6,217,797 5.9376 5.413 5.385 5.413 5.394 5.734 1,139,544 5.4564 -4.38%
2019-06-03 0 6.160 6.140 6.160 6.140 6.330 480,000 2,978,390 6.2050 5.661 5.642 5.661 5.642 5.817 522,336 5.7021 -1.60%
2019-05-31 0 6.260 6.230 6.260 6.210 6.410 1,200,000 7,591,960 6.3266 5.753 5.725 5.753 5.707 5.890 1,305,841 5.8138 0.48%
2019-05-30 0 6.230 6.200 6.230 6.030 6.280 343,800 2,135,664 6.2119 5.725 5.697 5.725 5.541 5.771 374,123 5.7084 -0.16%
2019-05-29 0 6.240 6.200 6.240 6.100 6.280 490,000 3,035,120 6.1941 5.734 5.697 5.734 5.606 5.771 533,218 5.6921 2.13%
2019-05-28 0 6.110 6.110 6.120 6.040 6.200 522,000 3,207,840 6.1453 5.615 5.615 5.624 5.550 5.697 568,041 5.6472 0.99%
2019-05-27 0 6.050 6.030 6.050 5.950 6.100 632,000 3,803,320 6.0179 5.560 5.541 5.560 5.468 5.606 687,743 5.5301 -1.14%
2019-05-24 0 6.120 6.090 6.120 6.060 6.190 482,000 2,951,360 6.1232 5.624 5.596 5.624 5.569 5.688 524,513 5.6269 0.99%
2019-05-23 0 6.060 6.050 6.060 6.040 6.280 824,000 5,063,120 6.1446 5.569 5.560 5.569 5.550 5.771 896,677 5.6465 -3.66%
2019-05-22 0 6.290 6.270 6.290 6.240 6.420 1,017,600 6,424,120 6.3130 5.780 5.762 5.780 5.734 5.900 1,107,353 5.8013 0.80%
2019-05-21 0 6.240 6.240 6.280 6.200 6.440 1,314,000 8,257,480 6.2842 5.734 5.734 5.771 5.697 5.918 1,429,896 5.7749 0.48%
2019-05-20 0 6.210 6.210 6.220 6.170 6.510 1,236,000 7,742,760 6.2644 5.707 5.707 5.716 5.670 5.982 1,345,016 5.7566 -3.72%
2019-05-17 0 6.450 6.430 6.450 6.370 6.830 1,208,000 7,848,140 6.4968 5.927 5.909 5.927 5.854 6.276 1,314,546 5.9702 -4.87%
2019-05-16 0 6.780 6.730 6.780 6.690 6.960 2,036,600 13,958,484 6.8538 6.230 6.185 6.230 6.148 6.396 2,216,229 6.2983 0.59%
2019-05-15 0 6.740 6.730 6.750 6.530 6.800 1,612,600 10,749,406 6.6659 6.194 6.185 6.203 6.001 6.249 1,754,832 6.1256 3.22%
2019-05-14 0 6.530 6.530 6.550 6.510 6.790 1,625,980 10,695,890 6.5781 6.001 6.001 6.019 5.982 6.240 1,769,392 6.0450 -4.95%
2019-05-10 0 6.870 6.870 6.920 6.500 6.940 2,474,000 16,624,120 6.7195 6.313 6.313 6.359 5.973 6.378 2,692,208 6.1749 6.18%
2019-05-09 0 6.470 6.460 6.470 6.440 6.720 1,660,000 10,873,480 6.5503 5.946 5.936 5.946 5.918 6.175 1,806,413 6.0194 -3.43%
2019-05-08 0 6.700 6.700 6.710 6.670 6.820 1,558,000 10,515,170 6.7491 6.157 6.157 6.166 6.129 6.267 1,695,416 6.2021 -1.90%
2019-05-07 0 6.830 6.810 6.830 6.710 7.150 1,578,000 10,894,400 6.9039 6.276 6.258 6.276 6.166 6.570 1,717,181 6.3444 -0.73%
2019-05-06 0 6.880 6.880 6.920 6.840 7.490 2,359,000 16,481,550 6.9867 6.322 6.322 6.359 6.286 6.883 2,567,065 6.4204 -8.63%
2019-05-03 0 7.530 7.520 7.530 7.120 7.530 1,596,000 11,697,160 7.3290 6.920 6.910 6.920 6.543 6.920 1,736,768 6.7350 3.29%
2019-05-02 0 7.290 7.280 7.300 7.250 7.550 1,102,000 8,126,180 7.3740 6.699 6.690 6.708 6.662 6.938 1,199,197 6.7764 -1.88%
2019-04-30 0 7.430 7.430 7.490 7.430 7.800 2,028,000 15,347,700 7.5679 6.828 6.828 6.883 6.828 7.168 2,206,871 6.9545 -2.24%
2019-04-29 0 7.600 7.580 7.600 7.570 8.000 1,396,000 10,825,600 7.7547 6.984 6.966 6.984 6.956 7.352 1,519,128 7.1262 -3.31%
2019-04-26 0 7.860 7.830 7.860 7.820 8.160 1,214,000 9,656,480 7.9543 7.223 7.195 7.223 7.186 7.499 1,321,075 7.3096 -2.96%
2019-04-25 0 8.100 8.100 8.140 8.070 8.480 1,562,000 12,790,180 8.1883 7.443 7.443 7.480 7.416 7.793 1,699,769 7.5247 -1.94%
2019-04-24 0 8.260 8.250 8.260 8.100 8.400 1,600,171 13,159,130 8.2236 7.591 7.581 7.591 7.443 7.719 1,741,307 7.5570 -0.60%
2019-04-23 0 8.310 8.310 8.330 8.150 8.910 3,861,158 32,597,953 8.4425 7.636 7.636 7.655 7.489 8.188 4,201,714 7.7583 -7.56%
2019-04-18 0 8.990 8.970 8.990 8.550 9.180 4,790,000 43,029,040 8.9831 8.261 8.243 8.261 7.857 8.436 5,212,481 8.2550 4.41%
2019-04-17 0 8.610 8.610 8.650 8.500 8.710 1,800,000 15,455,700 8.5865 7.912 7.912 7.949 7.811 8.004 1,958,761 7.8905 -1.26%
2019-04-16 0 8.720 8.700 8.720 8.500 8.850 2,116,000 18,482,700 8.7347 8.013 7.995 8.013 7.811 8.133 2,302,632 8.0268 -0.46%
2019-04-15 0 8.760 8.760 8.790 8.720 9.250 3,209,500 28,652,000 8.9272 8.050 8.050 8.078 8.013 8.500 3,492,580 8.2037 -3.52%
2019-04-12 0 9.080 9.070 9.080 8.960 9.490 4,418,400 40,335,044 9.1289 8.344 8.335 8.344 8.234 8.721 4,808,105 8.3890 -3.20%
2019-04-11 0 9.380 9.370 9.390 9.230 9.940 4,619,200 43,734,964 9.4681 8.620 8.611 8.629 8.482 9.134 5,026,616 8.7007 -4.19%
2019-04-10 0 9.790 9.760 9.790 9.740 10.24 7,642,300 75,678,405 9.9026 8.997 8.969 8.997 8.951 9.410 8,316,355 9.0999 -3.83%
2019-04-09 0 10.18 10.18 10.20 10.02 10.80 12,138,000 125,630,880 10.350 9.355 9.355 9.373 9.208 9.925 13,208,579 9.5113 0.99%
2019-04-08 0 10.08 10.08 10.10 9.280 10.08 9,698,861 93,480,527 9.6383 9.263 9.263 9.281 8.528 9.263 10,554,306 8.8571 12.37%
2019-04-04 0 8.970 8.970 8.990 8.690 9.100 3,528,900 31,338,027 8.8804 8.243 8.243 8.261 7.986 8.362 3,840,151 8.1606 0.00%
2019-04-03 0 8.970 8.920 8.970 8.870 9.280 3,750,400 33,808,212 9.0146 8.243 8.197 8.243 8.151 8.528 4,081,187 8.2839 -2.18%
2019-04-02 0 9.170 9.150 9.170 8.830 9.260 5,044,861 46,036,981 9.1255 8.427 8.408 8.427 8.114 8.509 5,489,821 8.3859 4.44%
2019-04-01 0 8.780 8.770 8.780 8.560 9.240 7,459,000 66,104,020 8.8623 8.068 8.059 8.068 7.866 8.491 8,116,888 8.1440 2.21%
2019-03-29 0 8.590 8.560 8.590 8.210 8.780 7,057,000 60,217,604 8.5330 7.894 7.866 7.894 7.545 8.068 7,679,431 7.8414 8.60%
2019-03-28 0 7.910 7.830 7.910 7.830 8.000 426,000 3,369,020 7.9085 7.269 7.195 7.269 7.195 7.352 463,573 7.2675 0.51%
2019-03-27 0 7.870 7.870 7.910 7.830 8.090 594,000 4,727,160 7.9582 7.232 7.232 7.269 7.195 7.434 646,391 7.3132 -0.63%
2019-03-26 0 7.920 7.900 7.920 7.850 8.400 1,128,000 9,030,620 8.0059 7.278 7.260 7.278 7.214 7.719 1,227,490 7.3570 -2.82%
2019-03-25 0 8.150 8.120 8.150 7.540 8.500 2,846,198 23,337,566 8.1996 7.489 7.462 7.489 6.929 7.811 3,097,234 7.5350 2.52%
2019-03-22 0 7.950 7.900 7.950 7.700 8.000 660,200 5,187,202 7.8570 7.306 7.260 7.306 7.076 7.352 718,430 7.2202 -0.13%
2019-03-21 0 7.960 7.900 7.960 7.870 8.100 398,000 3,180,740 7.9918 7.315 7.260 7.315 7.232 7.443 433,104 7.3441 -0.87%
2019-03-20 0 8.030 7.990 8.030 7.920 8.250 359,142 2,868,832 7.9880 7.379 7.342 7.379 7.278 7.581 390,819 7.3406 0.37%
2019-03-19 0 8.000 7.980 8.000 7.930 8.160 900,200 7,280,756 8.0879 7.352 7.333 7.352 7.287 7.499 979,598 7.4324 -1.23%
2019-03-18 0 8.100 8.090 8.100 7.710 8.140 1,652,600 13,310,096 8.0540 7.443 7.434 7.443 7.085 7.480 1,798,360 7.4012 5.06%
2019-03-15 0 7.710 7.710 7.800 7.590 7.800 1,127,899 8,716,180 7.7278 7.085 7.085 7.168 6.975 7.168 1,227,380 7.1014 1.98%
2019-03-14 0 7.560 7.560 7.570 7.310 7.640 1,227,089 9,135,786 7.4451 6.947 6.947 6.956 6.718 7.021 1,335,319 6.8417 0.93%
2019-03-13 0 7.490 7.470 7.490 7.380 8.050 2,488,000 19,104,740 7.6788 6.883 6.865 6.883 6.782 7.398 2,707,443 7.0564 -5.19%
2019-03-12 0 7.900 7.890 7.900 7.850 8.240 1,447,600 11,575,534 7.9964 7.260 7.251 7.260 7.214 7.572 1,575,279 7.3482 0.00%
2019-03-11 0 7.900 7.880 7.900 7.720 7.950 1,066,000 8,418,460 7.8972 7.260 7.241 7.260 7.094 7.306 1,160,022 7.2572 0.77%
2019-03-08 0 7.840 7.820 7.850 7.810 8.290 1,996,000 16,090,080 8.0612 7.205 7.186 7.214 7.177 7.618 2,172,048 7.4078 -5.88%
2019-03-07 0 8.330 8.300 8.330 8.250 8.780 1,482,000 12,515,480 8.4450 7.655 7.627 7.655 7.581 8.068 1,612,713 7.7605 -4.58%
2019-03-06 0 8.730 8.700 8.730 8.290 8.880 2,742,400 23,580,920 8.5986 8.022 7.995 8.022 7.618 8.160 2,984,281 7.9017 6.46%
2019-03-05 0 8.200 8.180 8.270 7.790 8.310 3,446,000 28,253,300 8.1989 7.535 7.517 7.600 7.159 7.636 3,749,939 7.5343 3.14%
2019-03-04 0 7.950 7.950 8.000 7.880 8.040 2,156,000 17,151,420 7.9552 7.306 7.306 7.352 7.241 7.388 2,346,160 7.3104 0.51%
2019-03-01 0 7.910 7.860 7.910 7.610 8.050 1,759,000 13,768,270 7.8273 7.269 7.223 7.269 6.993 7.398 1,914,145 7.1929 1.80%
2019-02-28 0 7.770 7.650 7.770 7.630 7.970 740,400 5,783,220 7.8109 7.140 7.030 7.140 7.012 7.324 805,704 7.1778 -0.64%
2019-02-27 0 7.820 7.780 7.820 7.700 8.060 1,308,600 10,310,406 7.8790 7.186 7.149 7.186 7.076 7.407 1,424,019 7.2404 1.56%
2019-02-26 0 7.700 7.690 7.700 7.680 8.050 1,768,054 13,883,673 7.8525 7.076 7.067 7.076 7.058 7.398 1,923,997 7.2161 -4.82%
2019-02-25 0 8.090 8.090 8.100 7.430 8.190 2,993,800 23,490,440 7.8464 7.434 7.434 7.443 6.828 7.526 3,257,855 7.2104 5.75%
2019-02-22 0 7.650 7.630 7.650 7.310 7.760 1,533,000 11,698,360 7.6310 7.030 7.012 7.030 6.718 7.131 1,668,211 7.0125 2.27%
2019-02-21 0 7.480 7.480 7.500 7.380 7.700 2,262,000 17,130,100 7.5730 6.874 6.874 6.892 6.782 7.076 2,461,510 6.9592 -0.13%
2019-02-20 0 7.490 7.480 7.520 6.870 7.550 3,295,600 24,169,146 7.3338 6.883 6.874 6.910 6.313 6.938 3,586,274 6.7393 9.34%
2019-02-19 0 6.850 6.850 6.880 6.800 7.060 724,600 5,012,510 6.9176 6.295 6.295 6.322 6.249 6.488 788,510 6.3569 -1.15%
2019-02-18 0 6.930 6.920 6.930 6.760 6.950 638,000 4,401,060 6.8982 6.368 6.359 6.368 6.212 6.387 694,272 6.3391 3.13%
2019-02-15 0 6.720 6.660 6.720 6.680 7.070 1,066,000 7,298,780 6.8469 6.175 6.120 6.175 6.139 6.497 1,160,022 6.2919 -5.62%
2019-02-14 0 7.120 7.090 7.130 7.050 7.160 402,000 2,849,240 7.0877 6.543 6.515 6.552 6.479 6.580 437,457 6.5132 -0.84%
2019-02-13 0 7.180 7.130 7.180 6.940 7.240 932,600 6,635,054 7.1146 6.598 6.552 6.598 6.378 6.653 1,014,856 6.5379 1.84%
2019-02-12 0 7.050 7.050 7.080 7.040 7.270 1,550,000 10,980,180 7.0840 6.479 6.479 6.506 6.469 6.681 1,686,711 6.5098 -1.54%
2019-02-11 0 7.160 7.120 7.160 7.100 7.440 1,534,000 11,002,240 7.1723 6.580 6.543 6.580 6.525 6.837 1,669,300 6.5909 -2.72%
2019-02-08 0 7.360 7.330 7.360 6.800 7.450 1,932,000 13,898,140 7.1937 6.763 6.736 6.763 6.249 6.846 2,102,404 6.6106 6.36%
2019-02-04 0 6.920 6.900 6.910 6.350 6.920 1,181,000 7,934,090 6.7181 6.359 6.341 6.350 5.835 6.359 1,285,165 6.1736 7.96%
2019-02-01 0 6.410 6.400 6.410 6.110 6.460 1,286,442 8,141,809 6.3289 5.890 5.881 5.890 5.615 5.936 1,399,907 5.8160 3.72%
2019-01-31 0 6.180 6.130 6.180 6.110 6.300 768,000 4,755,000 6.1914 5.679 5.633 5.679 5.615 5.789 835,738 5.6896 -0.16%
2019-01-30 0 6.190 6.190 6.200 5.840 6.350 2,451,200 14,991,396 6.1159 5.688 5.688 5.697 5.367 5.835 2,667,397 5.6202 6.72%
2019-01-29 0 5.800 5.770 5.800 5.600 5.830 832,000 4,758,740 5.7196 5.330 5.302 5.330 5.146 5.357 905,383 5.2561 2.65%
2019-01-28 0 5.650 5.640 5.680 5.580 5.710 488,377 2,759,856 5.6511 5.192 5.183 5.220 5.128 5.247 531,452 5.1930 1.44%
2019-01-25 0 5.570 5.570 5.600 5.230 5.630 2,059,200 11,291,004 5.4832 5.119 5.119 5.146 4.806 5.174 2,240,823 5.0388 2.01%
2019-01-24 0 5.460 5.460 5.470 5.340 5.490 734,500 3,976,490 5.4139 5.017 5.017 5.027 4.907 5.045 799,283 4.9751 1.30%
2019-01-23 0 5.390 5.360 5.390 5.340 5.400 58,000 311,520 5.3710 4.953 4.926 4.953 4.907 4.962 63,116 4.9357 0.19%
2019-01-22 0 5.380 5.350 5.380 5.330 5.460 332,600 1,780,462 5.3532 4.944 4.916 4.944 4.898 5.017 361,936 4.9193 -0.92%
2019-01-21 0 5.430 5.410 5.430 5.350 5.450 827,200 4,470,012 5.4038 4.990 4.972 4.990 4.916 5.008 900,160 4.9658 0.93%
2019-01-18 0 5.380 5.380 5.410 5.320 5.420 374,400 2,023,008 5.4033 4.944 4.944 4.972 4.889 4.981 407,422 4.9654 0.56%
2019-01-17 0 5.350 5.320 5.350 5.320 5.430 281,200 1,512,386 5.3783 4.916 4.889 4.916 4.889 4.990 306,002 4.9424 -0.93%
2019-01-16 0 5.400 5.370 5.400 5.370 5.450 270,000 1,459,260 5.4047 4.962 4.935 4.962 4.935 5.008 293,814 4.9666 -0.92%
2019-01-15 0 5.450 5.430 5.460 5.420 5.490 262,000 1,428,480 5.4522 5.008 4.990 5.017 4.981 5.045 285,109 5.0103 0.00%
2019-01-14 0 5.450 5.400 5.450 5.330 5.500 500,099 2,715,525 5.4300 5.008 4.962 5.008 4.898 5.054 544,208 4.9899 0.00%
2019-01-11 0 5.450 5.410 5.450 5.380 5.490 180,600 982,416 5.4397 5.008 4.972 5.008 4.944 5.045 196,529 4.9988 1.30%
2019-01-10 0 5.380 5.390 5.440 5.380 5.500 83,000 449,200 5.4120 4.944 4.953 4.999 4.944 5.054 90,321 4.9734 -1.10%
2019-01-09 0 5.440 5.400 5.450 5.330 5.490 348,000 1,881,100 5.4055 4.999 4.962 5.008 4.898 5.045 378,694 4.9673 0.74%
2019-01-08 0 5.400 5.370 5.440 5.320 5.460 322,000 1,751,460 5.4393 4.962 4.935 4.999 4.889 5.017 350,401 4.9985 -0.92%
2019-01-07 0 5.450 5.410 5.460 5.300 5.490 436,600 2,374,354 5.4383 5.008 4.972 5.017 4.870 5.045 475,108 4.9975 3.02%
2019-01-04 0 5.290 5.270 5.290 5.170 5.300 188,000 988,320 5.2570 4.861 4.843 4.861 4.751 4.870 204,582 4.8309 1.54%
2019-01-03 0 5.210 5.190 5.210 5.070 5.390 582,000 3,056,420 5.2516 4.788 4.769 4.788 4.659 4.953 633,333 4.8259 1.76%
2019-01-02 0 5.120 5.100 5.120 5.080 5.180 361,200 1,849,032 5.1191 4.705 4.687 4.705 4.668 4.760 393,058 4.7042 0.20%
2018-12-31 0 5.110 5.110 5.200 5.090 5.200 18,000 91,940 5.1078 4.696 4.696 4.779 4.677 4.779 19,588 4.6938 0.59%
2018-12-28 0 5.080 5.060 5.090 5.000 5.220 149,029 767,554 5.1504 4.668 4.650 4.677 4.595 4.797 162,173 4.7329 0.59%
2018-12-27 0 5.050 5.010 5.100 5.000 5.210 328,000 1,671,580 5.0963 4.641 4.604 4.687 4.595 4.788 356,930 4.6832 -2.70%
2018-12-24 0 5.190 5.140 5.190 5.100 5.210 122,000 628,080 5.1482 4.769 4.723 4.769 4.687 4.788 132,760 4.7309 0.97%
2018-12-21 0 5.140 5.140 5.170 5.140 5.260 602,000 3,102,960 5.1544 4.723 4.723 4.751 4.723 4.834 655,097 4.7366 -1.34%
2018-12-20 0 5.210 5.170 5.210 5.160 5.340 538,000 2,794,560 5.1943 4.788 4.751 4.788 4.742 4.907 585,452 4.7733 -1.14%
2018-12-19 0 5.270 5.250 5.330 5.230 5.420 248,000 1,312,300 5.2915 4.843 4.824 4.898 4.806 4.981 269,874 4.8626 -1.50%
2018-12-18 0 5.350 5.300 5.370 5.010 5.450 481,260 2,556,739 5.3126 4.916 4.870 4.935 4.604 5.008 523,707 4.8820 -0.74%
2018-12-17 0 5.390 5.350 5.400 5.350 5.490 102,000 552,220 5.4139 4.953 4.916 4.962 4.916 5.045 110,996 4.9751 -1.46%
2018-12-14 0 5.470 5.440 5.470 5.460 5.530 154,000 843,340 5.4762 5.027 4.999 5.027 5.017 5.082 167,583 5.0324 -1.26%
2018-12-13 0 5.540 5.520 5.540 5.450 5.560 123,200 676,152 5.4882 5.091 5.073 5.091 5.008 5.109 134,066 5.0434 1.65%
2018-12-12 0 5.450 5.420 5.450 5.410 5.470 106,000 577,640 5.4494 5.008 4.981 5.008 4.972 5.027 115,349 5.0077 0.37%
2018-12-11 0 5.430 5.380 5.430 5.380 5.490 94,000 509,480 5.4200 4.990 4.944 4.990 4.944 5.045 102,291 4.9807 0.00%
2018-12-10 0 5.430 5.420 5.440 5.400 5.620 328,000 1,790,840 5.4599 4.990 4.981 4.999 4.962 5.164 356,930 5.0173 -1.63%
2018-12-07 0 5.520 5.540 5.580 5.510 5.540 131,600 727,088 5.5250 5.073 5.091 5.128 5.063 5.091 143,207 5.0772 -1.43%
2018-12-06 0 5.600 5.590 5.620 5.590 5.760 312,000 1,767,420 5.6648 5.146 5.137 5.164 5.137 5.293 339,519 5.2057 -4.11%
2018-12-05 0 5.840 5.770 5.840 5.720 5.850 338,000 1,963,900 5.8104 5.367 5.302 5.367 5.256 5.376 367,812 5.3394 0.34%
2018-12-04 0 5.820 5.790 5.840 5.790 5.890 308,000 1,790,500 5.8133 5.348 5.321 5.367 5.321 5.413 335,166 5.3421 0.00%
2018-12-03 0 5.820 5.780 5.820 5.750 5.830 774,000 4,487,880 5.7983 5.348 5.312 5.348 5.284 5.357 842,267 5.3283 1.57%
2018-11-30 0 5.730 5.680 5.730 5.680 5.790 308,000 1,760,440 5.7157 5.266 5.220 5.266 5.220 5.321 335,166 5.2524 -0.35%
2018-11-29 0 5.750 5.690 5.750 5.700 5.840 340,000 1,960,500 5.7662 5.284 5.229 5.284 5.238 5.367 369,988 5.2988 0.52%
2018-11-28 0 5.720 5.720 5.780 5.700 5.790 304,000 1,748,640 5.7521 5.256 5.256 5.312 5.238 5.321 330,813 5.2859 -0.87%
2018-11-27 0 5.770 5.770 5.790 5.640 5.840 426,000 2,453,960 5.7605 5.302 5.302 5.321 5.183 5.367 463,573 5.2936 2.49%
2018-11-26 0 5.630 5.630 5.660 5.600 5.710 262,000 1,481,140 5.6532 5.174 5.174 5.201 5.146 5.247 285,109 5.1950 0.00%
2018-11-23 0 5.630 5.620 5.640 5.600 5.770 166,000 936,780 5.6433 5.174 5.164 5.183 5.146 5.302 180,641 5.1859 -2.60%
2018-11-22 0 5.780 5.720 5.780 5.710 5.850 432,000 2,496,460 5.7788 5.312 5.256 5.312 5.247 5.376 470,103 5.3105 1.23%
2018-11-21 0 5.710 5.700 5.710 5.630 5.730 164,000 931,980 5.6828 5.247 5.238 5.247 5.174 5.266 178,465 5.2222 -0.35%
2018-11-20 0 5.730 5.680 5.740 5.680 5.820 606,000 3,478,040 5.7393 5.266 5.220 5.275 5.220 5.348 659,450 5.2742 -1.21%
2018-11-19 0 5.800 5.760 5.800 5.720 5.820 434,600 2,501,222 5.7552 5.330 5.293 5.330 5.256 5.348 472,932 5.2888 -0.51%
2018-11-16 0 5.830 5.820 5.830 5.680 5.900 648,600 3,762,924 5.8016 5.357 5.348 5.357 5.220 5.422 705,807 5.3314 1.39%
2018-11-15 0 5.750 5.700 5.750 5.610 5.770 640,000 3,619,700 5.6558 5.284 5.238 5.284 5.155 5.302 696,448 5.1974 2.50%
2018-11-14 0 5.610 5.610 5.620 5.550 5.690 352,000 1,974,920 5.6106 5.155 5.155 5.164 5.100 5.229 383,047 5.1558 -0.71%
2018-11-13 0 5.650 5.600 5.650 5.350 5.650 326,000 1,803,480 5.5321 5.192 5.146 5.192 4.916 5.192 354,753 5.0838 2.36%
2018-11-12 0 5.520 5.490 5.520 5.480 5.570 252,000 1,387,320 5.5052 5.073 5.045 5.073 5.036 5.119 274,227 5.0590 0.55%
2018-11-09 0 5.490 5.490 5.500 5.450 5.650 216,000 1,187,980 5.4999 5.045 5.045 5.054 5.008 5.192 235,051 5.0541 -3.00%
2018-11-08 0 5.660 5.620 5.660 5.610 5.830 314,000 1,788,620 5.6962 5.201 5.164 5.201 5.155 5.357 341,695 5.2346 -0.35%
2018-11-07 0 5.680 5.650 5.680 5.640 5.870 1,113,600 6,400,512 5.7476 5.220 5.192 5.220 5.183 5.394 1,211,820 5.2817 0.53%
2018-11-06 0 5.650 5.570 5.650 5.460 5.650 316,600 1,754,604 5.5420 5.192 5.119 5.192 5.017 5.192 344,524 5.0928 1.25%
2018-11-05 0 5.580 5.570 5.580 5.530 5.640 316,000 1,762,860 5.5787 5.128 5.119 5.128 5.082 5.183 343,871 5.1265 -1.93%
2018-11-02 0 5.690 5.680 5.690 5.500 5.690 781,791 4,385,198 5.6092 5.229 5.220 5.229 5.054 5.229 850,745 5.1545 4.21%
2018-11-01 0 5.460 5.410 5.460 5.360 5.550 553,000 3,018,220 5.4579 5.017 4.972 5.017 4.926 5.100 601,775 5.0155 2.44%
2018-10-31 0 5.330 5.330 5.380 5.250 5.380 448,500 2,388,530 5.3256 4.898 4.898 4.944 4.824 4.944 488,058 4.8939 -0.74%
2018-10-30 0 5.370 5.250 5.370 5.250 5.450 352,000 1,887,100 5.3611 4.935 4.824 4.935 4.824 5.008 383,047 4.9266 0.19%
2018-10-29 0 5.360 5.350 5.360 5.350 5.430 146,000 789,740 5.4092 4.926 4.916 4.926 4.916 4.990 158,877 4.9708 -2.01%
2018-10-26 0 5.470 5.420 5.470 5.270 5.500 742,000 4,025,520 5.4252 5.027 4.981 5.027 4.843 5.054 807,445 4.9855 4.19%
2018-10-25 0 5.250 5.190 5.250 5.150 5.270 332,600 1,730,034 5.2015 4.824 4.769 4.824 4.733 4.843 361,936 4.7800 -1.50%
2018-10-24 0 5.330 5.330 5.380 5.320 5.400 220,400 1,182,408 5.3648 4.898 4.898 4.944 4.889 4.962 239,839 4.9300 -0.56%
2018-10-23 0 5.360 5.320 5.360 5.320 5.470 440,400 2,377,112 5.3976 4.926 4.889 4.926 4.889 5.027 479,244 4.9601 -3.77%
2018-10-22 0 5.570 5.500 5.570 5.210 5.570 458,400 2,500,072 5.4539 5.119 5.054 5.119 4.788 5.119 498,831 5.0119 7.12%
2018-10-19 0 5.200 5.150 5.210 5.130 5.300 548,000 2,851,540 5.2035 4.779 4.733 4.788 4.714 4.870 596,334 4.7818 -0.38%
2018-10-18 0 5.220 5.210 5.220 5.210 5.460 376,000 1,996,460 5.3097 4.797 4.788 4.797 4.788 5.017 409,163 4.8794 -3.51%
2018-10-16 0 5.410 5.400 5.420 5.330 5.520 520,000 2,823,840 5.4305 4.972 4.962 4.981 4.898 5.073 565,864 4.9903 -0.18%
2018-10-15 0 5.420 5.380 5.420 5.360 5.530 279,800 1,519,438 5.4304 4.981 4.944 4.981 4.926 5.082 304,479 4.9903 -1.99%
2018-10-12 0 5.530 5.480 5.530 5.450 5.540 234,600 1,290,566 5.5011 5.082 5.036 5.082 5.008 5.091 255,292 5.0553 0.91%
2018-10-11 0 5.480 5.480 5.530 5.430 5.660 758,000 4,192,200 5.5306 5.036 5.036 5.082 4.990 5.201 824,856 5.0823 -5.19%
2018-10-10 0 5.780 5.780 5.800 5.780 6.000 356,602 2,087,799 5.8547 5.312 5.312 5.330 5.312 5.514 388,055 5.3802 -2.86%
2018-10-09 0 5.950 5.940 5.980 5.870 6.190 307,148 1,831,627 5.9633 5.468 5.459 5.495 5.394 5.688 334,239 5.4800 -0.67%
2018-10-08 0 5.990 5.950 5.990 5.960 6.130 292,000 1,760,720 6.0299 5.504 5.468 5.504 5.477 5.633 317,755 5.5411 -2.60%
2018-10-05 0 6.150 6.120 6.150 6.010 6.180 146,000 892,960 6.1162 5.652 5.624 5.652 5.523 5.679 158,877 5.6204 -1.76%
2018-10-04 0 6.260 6.200 6.260 6.120 6.380 200,000 1,246,620 6.2331 5.753 5.697 5.753 5.624 5.863 217,640 5.7279 -1.42%
2018-10-03 0 6.350 6.280 6.350 6.280 6.460 218,000 1,380,900 6.3344 5.835 5.771 5.835 5.771 5.936 237,228 5.8210 -0.63%
2018-10-02 0 6.390 6.360 6.400 6.330 6.530 319,600 2,046,408 6.4030 5.872 5.845 5.881 5.817 6.001 347,789 5.8841 -1.69%
2018-09-28 0 6.500 6.500 6.520 6.410 6.600 386,000 2,515,640 6.5172 5.973 5.973 5.992 5.890 6.065 420,045 5.9890 0.00%
2018-09-27 0 6.500 6.450 6.510 6.330 6.540 542,000 3,486,160 6.4320 5.973 5.927 5.982 5.817 6.010 589,805 5.9107 2.04%
2018-09-26 0 6.370 6.360 6.400 6.230 6.450 867,200 5,496,192 6.3379 5.854 5.845 5.881 5.725 5.927 943,688 5.8242 1.76%
2018-09-24 0 6.260 6.260 6.290 6.230 6.500 281,600 1,774,684 6.3021 5.753 5.753 5.780 5.725 5.973 306,437 5.7913 -2.19%
2018-09-21 0 6.400 6.390 6.450 5.960 6.500 1,314,378 8,364,780 6.3641 5.881 5.872 5.927 5.477 5.973 1,430,307 5.8482 7.56%
2018-09-20 0 5.950 5.930 5.950 5.890 5.980 242,000 1,439,400 5.9479 5.468 5.449 5.468 5.413 5.495 263,345 5.4658 0.34%
2018-09-19 0 5.930 5.870 5.930 5.720 5.960 694,000 4,075,820 5.8729 5.449 5.394 5.449 5.256 5.477 755,211 5.3969 2.60%
2018-09-18 0 5.780 5.750 5.780 5.680 5.850 712,000 4,098,080 5.7557 5.312 5.284 5.312 5.220 5.376 774,799 5.2892 -0.17%
2018-09-17 0 5.790 5.760 5.800 5.720 5.920 172,000 994,480 5.7819 5.321 5.293 5.330 5.256 5.440 187,170 5.3132 -1.86%
2018-09-14 0 5.900 5.850 5.900 5.830 6.050 862,000 5,120,580 5.9403 5.422 5.376 5.422 5.357 5.560 938,029 5.4589 -0.34%
2018-09-13 0 5.920 5.900 5.920 5.780 5.950 744,600 4,369,264 5.8679 5.440 5.422 5.440 5.312 5.468 810,274 5.3923 2.07%
2018-09-12 0 5.800 5.770 5.800 5.700 5.870 742,680 4,309,903 5.8032 5.330 5.302 5.330 5.238 5.394 808,185 5.3328 0.87%
2018-09-11 0 5.750 5.750 5.760 5.670 5.900 867,200 4,982,328 5.7453 5.284 5.284 5.293 5.210 5.422 943,688 5.2796 -2.87%
2018-09-10 0 5.920 5.870 5.920 5.870 6.070 660,600 3,934,020 5.9552 5.440 5.394 5.440 5.394 5.578 718,865 5.4725 -1.33%
2018-09-07 0 6.000 6.000 6.010 5.970 6.210 890,600 5,380,444 6.0414 5.514 5.514 5.523 5.486 5.707 969,151 5.5517 -2.12%
2018-09-06 0 6.130 6.100 6.140 6.040 6.240 594,000 3,646,950 6.1396 5.633 5.606 5.642 5.550 5.734 646,391 5.6420 -0.49%
2018-09-05 0 6.160 6.120 6.160 6.100 6.400 1,018,000 6,353,520 6.2412 5.661 5.624 5.661 5.606 5.881 1,107,788 5.7353 -3.60%
2018-09-04 0 6.390 6.370 6.410 6.200 6.430 1,674,400 10,645,972 6.3581 5.872 5.854 5.890 5.697 5.909 1,822,083 5.8427 2.73%
2018-09-03 0 6.220 6.220 6.230 6.200 6.650 935,000 5,901,570 6.3118 5.716 5.716 5.725 5.697 6.111 1,017,468 5.8003 -5.04%
2018-08-31 0 6.550 6.550 6.600 6.550 6.680 1,014,000 6,704,240 6.6117 6.019 6.019 6.065 6.019 6.139 1,103,435 6.0758 -2.96%
2018-08-30 0 6.750 6.750 6.770 6.740 6.920 887,200 6,033,456 6.8006 6.203 6.203 6.221 6.194 6.359 965,452 6.2494 -2.74%
2018-08-29 0 6.940 6.930 6.950 6.880 7.020 502,000 3,495,260 6.9627 6.378 6.368 6.387 6.322 6.451 546,277 6.3983 0.58%
2018-08-28 0 6.900 6.880 6.900 6.870 7.140 1,080,000 7,519,880 6.9629 6.341 6.322 6.341 6.313 6.561 1,175,257 6.3985 -3.23%
2018-08-27 0 7.130 7.120 7.130 7.080 7.210 690,200 4,910,720 7.1149 6.552 6.543 6.552 6.506 6.626 751,076 6.5382 -0.42%
2018-08-24 0 7.160 7.150 7.160 7.080 7.290 776,000 5,570,420 7.1784 6.580 6.570 6.580 6.506 6.699 844,444 6.5966 -5.04%
2018-08-23 0 7.540 7.500 7.540 7.440 7.720 304,000 2,285,100 7.5168 6.929 6.892 6.929 6.837 7.094 330,813 6.9075 -1.44%
2018-08-22 0 7.650 7.590 7.650 7.450 7.650 266,600 2,025,538 7.5977 7.030 6.975 7.030 6.846 7.030 290,114 6.9819 2.55%
2018-08-21 0 7.460 7.460 7.480 7.250 7.500 360,200 2,652,194 7.3631 6.855 6.855 6.874 6.662 6.892 391,970 6.7663 2.47%
2018-08-20 0 7.280 7.250 7.280 7.190 7.310 217,000 1,570,530 7.2375 6.690 6.662 6.690 6.607 6.718 236,140 6.6509 -0.14%
2018-08-17 0 7.290 7.240 7.290 7.200 7.320 284,600 2,063,970 7.2522 6.699 6.653 6.699 6.616 6.727 309,702 6.6644 -0.41%
2018-08-16 0 7.320 7.260 7.320 7.240 7.350 403,200 2,939,800 7.2912 6.727 6.672 6.727 6.653 6.754 438,762 6.7002 -1.21%
2018-08-15 0 7.410 7.400 7.410 7.380 7.740 506,000 3,800,620 7.5111 6.809 6.800 6.809 6.782 7.113 550,629 6.9023 -3.64%
2018-08-14 0 7.690 7.630 7.690 7.610 7.900 262,200 2,005,548 7.6489 7.067 7.012 7.067 6.993 7.260 285,326 7.0290 -1.16%
2018-08-13 0 7.780 7.710 7.780 7.680 7.880 287,200 2,228,840 7.7606 7.149 7.085 7.149 7.058 7.241 312,531 7.1316 -0.77%
2018-08-10 0 7.840 7.800 7.840 7.800 7.890 164,000 1,286,760 7.8461 7.205 7.168 7.205 7.168 7.251 178,465 7.2102 0.13%
2018-08-09 0 7.830 7.800 7.830 7.700 7.870 324,000 2,526,640 7.7983 7.195 7.168 7.195 7.076 7.232 352,577 7.1662 1.56%
2018-08-08 0 7.710 7.690 7.710 7.680 7.730 126,000 970,940 7.7059 7.085 7.067 7.085 7.058 7.103 137,113 7.0813 0.26%
2018-08-07 0 7.690 7.670 7.690 7.530 7.710 258,000 1,973,840 7.6505 7.067 7.048 7.067 6.920 7.085 280,756 7.0305 -0.52%
2018-08-06 0 7.730 7.670 7.730 7.680 7.820 190,000 1,470,400 7.7389 7.103 7.048 7.103 7.058 7.186 206,758 7.1117 0.00%
2018-08-03 0 7.730 7.700 7.730 7.700 7.750 171,000 1,320,760 7.7237 7.103 7.076 7.103 7.076 7.122 186,082 7.0977 -1.40%
2018-08-02 0 7.840 7.790 7.840 7.730 7.890 574,100 4,478,313 7.8006 7.205 7.159 7.205 7.103 7.251 624,736 7.1683 -2.00%
2018-08-01 0 8.000 7.920 8.000 7.950 8.130 312,000 2,519,100 8.0740 7.352 7.278 7.352 7.306 7.471 339,519 7.4196 -1.72%
2018-07-31 0 8.140 8.090 8.140 8.080 8.150 274,000 2,221,940 8.1093 7.480 7.434 7.480 7.425 7.489 298,167 7.4520 0.25%
2018-07-30 0 8.120 8.100 8.130 7.930 8.250 315,000 2,557,170 8.1180 7.462 7.443 7.471 7.287 7.581 342,783 7.4600 0.00%
2018-07-27 0 8.120 8.080 8.120 7.950 8.120 276,000 2,226,700 8.0678 7.462 7.425 7.462 7.306 7.462 300,343 7.4138 0.25%
2018-07-26 0 8.100 8.000 8.100 7.980 8.160 242,000 1,956,160 8.0833 7.443 7.352 7.443 7.333 7.499 263,345 7.4281 -1.10%
2018-07-25 0 8.190 8.150 8.190 8.150 8.320 542,600 4,462,570 8.2244 7.526 7.489 7.526 7.489 7.646 590,458 7.5578 -0.61%
2018-07-24 0 8.240 8.190 8.240 8.080 8.280 702,200 5,741,854 8.1769 7.572 7.526 7.572 7.425 7.609 764,134 7.5142 0.61%
2018-07-23 0 8.190 8.080 8.190 8.040 8.200 352,000 2,864,920 8.1390 7.526 7.425 7.526 7.388 7.535 383,047 7.4793 0.74%
2018-07-20 0 8.130 8.090 8.130 8.010 8.170 188,000 1,521,800 8.0947 7.471 7.434 7.471 7.361 7.508 204,582 7.4386 -0.97%
2018-07-19 0 8.210 8.170 8.210 8.160 8.370 342,600 2,831,392 8.2644 7.545 7.508 7.545 7.499 7.692 372,818 7.5946 -0.48%
2018-07-18 0 8.250 8.230 8.250 8.220 8.320 136,000 1,124,920 8.2715 7.581 7.563 7.581 7.554 7.646 147,995 7.6011 -0.60%
2018-07-17 0 8.300 8.270 8.300 8.190 8.370 312,000 2,582,140 8.2761 7.627 7.600 7.627 7.526 7.692 339,519 7.6053 0.73%
2018-07-16 0 8.240 8.220 8.240 8.160 8.350 350,000 2,882,620 8.2361 7.572 7.554 7.572 7.499 7.673 380,870 7.5685 -0.24%
2018-07-13 0 8.260 8.200 8.270 8.150 8.290 230,000 1,891,940 8.2258 7.591 7.535 7.600 7.489 7.618 250,286 7.5591 1.35%
2018-07-12 0 8.150 8.080 8.150 8.060 8.480 976,000 8,049,960 8.2479 7.489 7.425 7.489 7.407 7.793 1,062,084 7.5794 -2.04%
2018-07-11 0 8.320 8.260 8.380 7.780 8.360 984,000 8,024,940 8.1554 7.646 7.591 7.701 7.149 7.682 1,070,789 7.4944 4.92%
2018-07-10 0 7.930 7.920 7.930 7.860 8.080 464,000 3,682,580 7.9366 7.287 7.278 7.287 7.223 7.425 504,925 7.2933 0.51%
2018-07-09 0 7.890 7.810 7.930 7.730 7.940 557,000 4,363,170 7.8333 7.251 7.177 7.287 7.103 7.296 606,128 7.1984 1.41%
2018-07-06 0 7.780 7.780 7.790 7.650 7.870 292,000 2,266,800 7.7630 7.149 7.149 7.159 7.030 7.232 317,755 7.1338 -0.89%
2018-07-05 0 7.850 7.820 7.890 7.750 8.000 290,000 2,270,360 7.8288 7.214 7.186 7.251 7.122 7.352 315,578 7.1943 -1.88%
2018-07-04 0 8.000 7.930 8.000 7.920 8.030 218,000 1,731,700 7.9436 7.352 7.287 7.352 7.278 7.379 237,228 7.2997 -0.99%
2018-07-03 0 8.080 8.080 8.090 7.810 8.080 1,000,000 7,932,580 7.9326 7.425 7.425 7.434 7.177 7.425 1,088,201 7.2896 -0.25%
2018-06-29 0 8.100 8.090 8.140 7.740 8.160 727,000 5,812,270 7.9949 7.443 7.434 7.480 7.113 7.499 791,122 7.3469 4.65%
2018-06-28 0 7.740 7.740 7.760 7.730 8.010 1,041,600 8,159,200 7.8333 7.113 7.113 7.131 7.103 7.361 1,133,470 7.1984 -3.73%
2018-06-27 0 8.040 8.000 8.080 8.000 8.480 597,000 4,869,500 8.1566 7.388 7.352 7.425 7.352 7.793 649,656 7.4955 -3.37%
2018-06-26 0 8.320 8.300 8.320 8.200 8.460 490,000 4,066,600 8.2992 7.646 7.627 7.646 7.535 7.774 533,218 7.6265 -1.89%
2018-06-25 0 8.480 8.450 8.490 8.440 8.670 392,600 3,362,132 8.5638 7.793 7.765 7.802 7.756 7.967 427,228 7.8697 -0.82%
2018-06-22 0 8.550 8.550 8.600 8.420 8.690 814,000 7,002,660 8.6028 7.857 7.857 7.903 7.738 7.986 885,795 7.9055 -1.04%
2018-06-21 0 8.640 8.600 8.640 8.560 9.000 462,000 3,996,600 8.6506 7.940 7.903 7.940 7.866 8.271 502,749 7.9495 0.58%
2018-06-20 0 8.590 8.590 8.600 8.300 8.620 492,600 4,187,070 8.4999 7.894 7.894 7.903 7.627 7.921 536,048 7.8110 0.35%
2018-06-19 0 8.560 8.550 8.570 8.550 8.950 934,000 8,049,300 8.6181 7.866 7.857 7.875 7.857 8.225 1,016,379 7.9196 -4.36%
2018-06-15 0 8.950 8.830 8.950 8.560 8.950 1,030,000 9,048,640 8.7851 8.225 8.114 8.225 7.866 8.225 1,120,847 8.0730 1.24%
2018-06-14 0 8.840 8.800 8.840 8.800 8.950 512,800 4,530,536 8.8349 8.124 8.087 8.124 8.087 8.225 558,029 8.1188 -1.23%
2018-06-13 0 8.950 8.910 8.950 8.890 9.140 298,000 2,672,300 8.9674 8.225 8.188 8.225 8.169 8.399 324,284 8.2406 -2.19%
2018-06-12 0 9.150 9.110 9.150 9.030 9.150 186,800 1,697,370 9.0866 8.408 8.372 8.408 8.298 8.408 203,276 8.3501 0.11%
2018-06-11 0 9.140 9.080 9.140 9.000 9.190 311,200 2,831,040 9.0972 8.399 8.344 8.399 8.271 8.445 338,648 8.3598 1.56%
2018-06-08 0 9.000 8.970 9.000 8.960 9.060 364,000 3,278,880 9.0079 8.271 8.243 8.271 8.234 8.326 396,105 8.2778 -0.99%
2018-06-07 0 9.090 9.090 9.100 9.050 9.250 462,740 4,226,680 9.1340 8.353 8.353 8.362 8.316 8.500 503,554 8.3937 -0.76%
2018-06-06 0 9.160 9.140 9.160 9.090 9.190 291,000 2,660,980 9.1443 8.418 8.399 8.418 8.353 8.445 316,666 8.4031 -0.54%
2018-06-05 0 9.210 9.200 9.230 8.930 9.230 600,000 5,463,540 9.1059 8.464 8.454 8.482 8.206 8.482 652,920 8.3679 3.14%
2018-06-04 0 8.930 8.930 8.970 8.900 9.040 408,600 3,652,940 8.9401 8.206 8.206 8.243 8.179 8.307 444,639 8.2155 -0.11%
2018-06-01 0 8.940 8.940 8.950 8.920 9.060 198,000 1,776,720 8.9733 8.215 8.215 8.225 8.197 8.326 215,464 8.2460 -1.32%
2018-05-31 0 9.060 9.060 9.130 9.000 9.160 712,548 6,466,067 9.0746 8.326 8.326 8.390 8.271 8.418 775,395 8.3391 0.55%
2018-05-30 0 9.010 8.980 9.020 8.860 9.110 1,416,000 12,646,560 8.9312 8.280 8.252 8.289 8.142 8.372 1,540,892 8.2073 -1.96%
2018-05-29 0 9.190 9.180 9.190 9.170 9.520 1,659,000 15,386,750 9.2747 8.445 8.436 8.445 8.427 8.748 1,805,325 8.5230 -3.67%
2018-05-28 0 9.540 9.520 9.540 9.520 9.730 1,150,000 11,065,260 9.6220 8.767 8.748 8.767 8.748 8.941 1,251,431 8.8421 -2.25%
2018-05-25 0 9.760 9.750 9.760 9.750 9.840 1,012,000 9,906,520 9.7891 8.969 8.960 8.969 8.960 9.042 1,101,259 8.9956 0.00%
2018-05-24 0 9.760 9.740 9.760 9.710 9.840 511,000 4,980,960 9.7475 8.969 8.951 8.969 8.923 9.042 556,070 8.9574 0.10%
2018-05-23 0 9.750 9.750 9.760 9.720 9.910 614,200 6,033,426 9.8232 8.960 8.960 8.969 8.932 9.107 668,373 9.0270 -1.12%
2018-05-21 0 9.860 9.850 9.860 9.800 9.970 851,000 8,424,680 9.8997 9.061 9.052 9.061 9.006 9.162 926,059 9.0973 0.82%
2018-05-18 0 9.780 9.780 9.800 9.680 9.790 1,160,600 11,274,444 9.7143 8.987 8.987 9.006 8.895 8.997 1,262,966 8.9270 0.10%
2018-05-17 0 9.770 9.770 9.790 9.760 9.860 548,600 5,372,020 9.7922 8.978 8.978 8.997 8.969 9.061 596,987 8.9986 -0.51%
2018-05-16 0 9.820 9.800 9.820 9.800 9.960 589,774 5,813,238 9.8567 9.024 9.006 9.024 9.006 9.153 641,792 9.0578 -0.91%
2018-05-15 0 9.910 9.910 9.920 9.870 10.00 478,000 4,735,420 9.9067 9.107 9.107 9.116 9.070 9.189 520,160 9.1038 -1.49%
2018-05-14 0 10.06 10.02 10.12 9.990 10.26 482,000 4,863,820 10.091 9.245 9.208 9.300 9.180 9.428 524,513 9.2730 -0.59%
2018-05-11 0 10.12 10.10 10.12 10.12 10.26 664,000 6,762,120 10.184 9.300 9.281 9.300 9.300 9.428 722,565 9.3585 -0.39%
2018-05-10 0 10.16 10.12 10.16 9.860 10.18 1,068,000 10,730,400 10.047 9.337 9.300 9.337 9.061 9.355 1,162,198 9.2328 3.04%
2018-05-09 0 9.860 9.850 9.860 9.800 9.950 524,000 5,171,280 9.8689 9.061 9.052 9.061 9.006 9.144 570,217 9.0690 -0.90%
2018-05-08 0 9.950 9.900 9.950 9.800 9.980 652,000 6,475,940 9.9324 9.144 9.098 9.144 9.006 9.171 709,507 9.1274 1.63%
2018-05-07 0 9.790 9.780 9.790 9.680 10.20 1,855,900 18,176,560 9.7939 8.997 8.987 8.997 8.895 9.373 2,019,591 9.0001 -3.45%
2018-05-04 0 10.14 10.08 10.14 10.04 10.18 238,200 2,406,716 10.104 9.318 9.263 9.318 9.226 9.355 259,209 9.2848 -0.39%
2018-05-03 0 10.18 10.10 10.18 9.980 10.24 642,000 6,467,100 10.073 9.355 9.281 9.355 9.171 9.410 698,625 9.2569 0.00%
2018-05-02 0 10.18 10.18 10.20 10.18 10.32 584,600 5,994,020 10.253 9.355 9.355 9.373 9.355 9.484 636,162 9.4222 -0.78%
2018-04-30 0 10.26 10.22 10.26 10.12 10.28 448,000 4,571,348 10.204 9.428 9.392 9.428 9.300 9.447 487,514 9.3769 0.00%
2018-04-27 0 10.26 10.24 10.28 10.10 10.26 210,200 2,141,424 10.188 9.428 9.410 9.447 9.281 9.428 228,740 9.3618 0.98%
2018-04-26 0 10.16 10.14 10.16 10.04 10.22 809,000 8,170,168 10.099 9.337 9.318 9.337 9.226 9.392 880,354 9.2805 -0.59%
2018-04-25 0 10.22 10.20 10.22 10.16 10.28 442,800 4,521,100 10.210 9.392 9.373 9.392 9.337 9.447 481,855 9.3827 -0.78%
2018-04-24 0 10.30 10.28 10.30 10.20 10.32 476,000 4,889,040 10.271 9.465 9.447 9.465 9.373 9.484 517,983 9.4386 -0.19%
2018-04-23 0 10.32 10.32 10.34 10.20 10.40 478,200 4,907,260 10.262 9.484 9.484 9.502 9.373 9.557 520,378 9.4302 -0.77%
2018-04-20 0 10.40 10.40 10.46 10.38 10.62 486,000 5,105,160 10.504 9.557 9.557 9.612 9.539 9.759 528,865 9.6530 -1.52%
2018-04-19 0 10.56 10.54 10.56 10.40 10.66 656,200 6,894,740 10.507 9.704 9.686 9.704 9.557 9.796 714,077 9.6555 1.54%
2018-04-18 0 10.40 10.40 10.42 10.30 10.72 856,000 8,930,360 10.433 9.557 9.557 9.575 9.465 9.851 931,500 9.5871 -1.33%
2018-04-17 0 10.54 10.52 10.54 10.52 10.78 687,200 7,308,140 10.635 9.686 9.667 9.686 9.667 9.906 747,811 9.7727 -1.13%
2018-04-16 0 10.66 10.66 10.70 10.60 11.14 1,070,000 11,492,480 10.741 9.796 9.796 9.833 9.741 10.24 1,164,375 9.8701 -3.44%
2018-04-13 0 11.04 11.04 11.06 10.78 11.20 1,734,000 19,065,920 10.995 10.15 10.15 10.16 9.906 10.29 1,886,940 10.104 3.37%
2018-04-12 0 10.68 10.66 10.68 10.64 10.90 1,646,000 17,710,080 10.759 9.814 9.796 9.814 9.778 10.02 1,791,178 9.8874 -0.19%
2018-04-11 0 10.70 10.70 10.72 10.50 10.78 1,319,000 14,009,220 10.621 9.833 9.833 9.851 9.649 9.906 1,435,337 9.7602 0.56%
2018-04-10 0 10.64 10.62 10.66 10.54 10.80 927,200 9,885,832 10.662 9.778 9.759 9.796 9.686 9.925 1,008,980 9.7979 -0.56%
2018-04-09 0 10.70 10.68 10.70 10.50 10.80 709,800 7,584,704 10.686 9.833 9.814 9.833 9.649 9.925 772,405 9.8196 0.56%
2018-04-06 0 10.64 10.62 10.64 10.60 10.80 600,800 6,411,616 10.672 9.778 9.759 9.778 9.741 9.925 653,791 9.8068 -0.37%
2018-04-04 0 10.68 10.68 10.72 10.68 11.20 760,000 8,274,760 10.888 9.814 9.814 9.851 9.814 10.29 827,032 10.005 -1.66%
2018-04-03 0 10.86 10.80 10.86 10.60 11.20 1,518,200 16,470,020 10.848 9.980 9.925 9.980 9.741 10.29 1,652,106 9.9691 -1.27%
2018-03-29 0 11.00 11.00 11.02 10.46 11.06 1,596,000 17,056,560 10.687 10.11 10.11 10.13 9.612 10.16 1,736,768 9.8209 3.19%
2018-03-28 0 10.66 10.64 10.68 10.58 11.10 994,000 10,671,560 10.736 9.796 9.778 9.814 9.722 10.20 1,081,671 9.8658 -2.91%
2018-03-27 0 10.98 10.94 10.98 10.74 11.22 2,574,000 28,390,280 11.030 10.09 10.05 10.09 9.870 10.31 2,801,028 10.136 3.98%
2018-03-26 0 10.56 10.54 10.56 10.46 10.80 1,181,200 12,498,508 10.581 9.704 9.686 9.704 9.612 9.925 1,285,383 9.7236 -0.75%
2018-03-23 0 10.64 10.62 10.66 10.32 10.82 1,312,400 13,886,772 10.581 9.778 9.759 9.796 9.484 9.943 1,428,154 9.7236 -3.10%
2018-03-22 0 10.98 10.96 10.98 10.94 11.28 1,292,800 14,267,620 11.036 10.09 10.07 10.09 10.05 10.37 1,406,826 10.142 -1.79%
2018-03-21 0 11.18 11.16 11.18 11.06 11.90 2,396,000 27,330,680 11.407 10.27 10.26 10.27 10.16 10.94 2,607,329 10.482 -1.24%
2018-03-20 0 11.32 11.30 11.32 11.26 11.44 581,800 6,591,968 11.330 10.40 10.38 10.40 10.35 10.51 633,115 10.412 -0.35%
2018-03-19 0 11.36 11.34 11.40 11.28 11.56 593,822 6,787,864 11.431 10.44 10.42 10.48 10.37 10.62 646,197 10.504 0.89%
2018-03-16 0 11.26 11.26 11.30 11.22 11.86 2,321,000 26,385,086 11.368 10.35 10.35 10.38 10.31 10.90 2,525,714 10.447 -4.25%
2018-03-15 0 11.76 11.76 11.78 11.58 12.00 685,000 8,074,300 11.787 10.81 10.81 10.83 10.64 11.03 745,417 10.832 -2.00%
2018-03-14 0 12.00 11.98 12.00 11.54 12.00 1,907,800 22,692,576 11.895 11.03 11.01 11.03 10.60 11.03 2,076,069 10.931 3.63%
2018-03-13 0 11.58 11.56 11.58 11.54 11.72 288,000 3,343,200 11.608 10.64 10.62 10.64 10.60 10.77 313,402 10.667 -0.52%
2018-03-12 0 11.64 11.60 11.64 11.54 11.76 650,000 7,560,000 11.631 10.70 10.66 10.70 10.60 10.81 707,330 10.688 0.00%
2018-03-09 0 11.64 11.62 11.64 11.38 11.64 652,000 7,538,280 11.562 10.70 10.68 10.70 10.46 10.70 709,507 10.625 1.39%
2018-03-08 0 11.48 11.48 11.50 11.42 11.74 420,500 4,846,900 11.527 10.55 10.55 10.57 10.49 10.79 457,588 10.592 -0.52%
2018-03-07 0 11.54 11.54 11.60 11.46 11.80 1,312,000 15,315,800 11.674 10.60 10.60 10.66 10.53 10.84 1,427,719 10.727 -0.69%
2018-03-06 0 11.62 11.60 11.64 11.16 11.76 2,234,000 25,918,360 11.602 10.68 10.66 10.70 10.26 10.81 2,431,040 10.661 5.06%
2018-03-05 0 11.06 11.06 11.10 10.92 11.30 438,800 4,895,984 11.158 10.16 10.16 10.20 10.03 10.38 477,502 10.253 -2.30%
2018-03-02 0 11.32 11.30 11.34 11.08 11.50 641,200 7,226,192 11.270 10.40 10.38 10.42 10.18 10.57 697,754 10.356 0.53%
2018-03-01 0 11.26 11.26 11.28 11.20 11.36 418,608 4,719,707 11.275 10.35 10.35 10.37 10.29 10.44 455,529 10.361 0.54%
2018-02-28 0 11.20 11.20 11.26 11.16 11.52 1,339,000 15,091,732 11.271 10.29 10.29 10.35 10.26 10.59 1,457,101 10.357 -2.44%
2018-02-27 0 11.48 11.44 11.48 11.16 11.78 1,756,000 20,170,480 11.487 10.55 10.51 10.55 10.26 10.83 1,910,880 10.556 1.95%
2018-02-26 0 11.26 11.24 11.26 11.20 11.42 739,000 8,318,220 11.256 10.35 10.33 10.35 10.29 10.49 804,180 10.344 -1.23%
2018-02-23 0 11.40 11.40 11.42 11.22 11.46 684,000 7,763,320 11.350 10.48 10.48 10.49 10.31 10.53 744,329 10.430 1.06%
2018-02-22 0 11.28 11.24 11.28 10.98 11.40 762,000 8,573,380 11.251 10.37 10.33 10.37 10.09 10.48 829,209 10.339 0.53%
2018-02-21 0 11.22 11.20 11.22 10.92 11.28 694,000 7,736,760 11.148 10.31 10.29 10.31 10.03 10.37 755,211 10.244 2.75%
2018-02-20 0 10.92 10.92 11.02 10.76 11.12 450,000 4,942,360 10.983 10.03 10.03 10.13 9.888 10.22 489,690 10.093 0.00%
2018-02-15 0 10.92 10.90 10.92 10.62 10.92 794,000 8,595,080 10.825 10.03 10.02 10.03 9.759 10.03 864,031 9.9476 2.82%
2018-02-14 0 10.62 10.62 10.68 10.40 10.70 496,000 5,262,440 10.610 9.759 9.759 9.814 9.557 9.833 539,747 9.7498 0.38%
2018-02-13 0 10.58 10.56 10.58 10.56 10.80 873,200 9,315,280 10.668 9.722 9.704 9.722 9.704 9.925 950,217 9.8033 -0.19%
2018-02-12 0 10.60 10.56 10.60 10.14 10.92 870,000 9,280,280 10.667 9.741 9.704 9.741 9.318 10.03 946,734 9.8024 2.32%
2018-02-09 0 10.36 10.32 10.36 10.12 10.80 1,970,600 20,387,916 10.346 9.520 9.484 9.520 9.300 9.925 2,144,408 9.5075 -5.65%
2018-02-08 0 10.98 10.96 11.00 10.82 11.06 740,000 8,118,200 10.971 10.09 10.07 10.11 9.943 10.16 805,268 10.081 1.10%
2018-02-07 0 10.86 10.84 10.88 10.80 11.38 1,570,700 17,407,438 11.083 9.980 9.961 9.998 9.925 10.46 1,709,237 10.184 -1.63%
2018-02-06 0 11.04 11.00 11.04 11.00 11.68 2,593,700 29,008,482 11.184 10.15 10.11 10.15 10.11 10.73 2,822,466 10.278 -7.23%
2018-02-05 0 11.90 11.84 11.90 11.68 12.00 1,198,000 14,141,600 11.804 10.94 10.88 10.94 10.73 11.03 1,303,664 10.848 -1.98%
2018-02-02 0 12.14 12.12 12.14 12.00 12.22 636,000 7,714,240 12.129 11.16 11.14 11.16 11.03 11.23 692,096 11.146 -0.16%
2018-02-01 0 12.16 12.16 12.20 12.10 12.40 1,010,000 12,312,480 12.191 11.17 11.17 11.21 11.12 11.39 1,099,083 11.203 -1.94%
2018-01-31 0 12.40 12.40 12.42 12.26 12.48 866,000 10,700,680 12.356 11.39 11.39 11.41 11.27 11.47 942,382 11.355 -1.59%
2018-01-30 0 12.60 12.56 12.60 12.50 12.90 1,344,600 16,980,332 12.629 11.58 11.54 11.58 11.49 11.85 1,463,194 11.605 -2.02%
2018-01-29 0 12.86 12.82 12.86 12.80 13.20 1,578,400 20,387,480 12.917 11.82 11.78 11.82 11.76 12.13 1,717,616 11.870 -1.83%
2018-01-26 0 13.10 13.08 13.10 12.88 13.36 5,556,600 73,001,420 13.138 12.04 12.02 12.04 11.84 12.28 6,046,695 12.073 3.80%
2018-01-25 0 12.62 12.62 12.68 12.14 12.96 4,311,800 54,490,568 12.638 11.60 11.60 11.65 11.16 11.91 4,692,103 11.613 3.44%
2018-01-24 0 12.20 12.12 12.20 12.08 12.22 1,071,600 13,033,156 12.162 11.21 11.14 11.21 11.10 11.23 1,166,116 11.177 0.16%
2018-01-23 0 12.18 12.16 12.18 12.08 12.36 1,332,200 16,232,528 12.185 11.19 11.17 11.19 11.10 11.36 1,449,701 11.197 0.00%
2018-01-22 0 12.18 12.18 12.22 12.12 12.48 1,243,800 15,296,416 12.298 11.19 11.19 11.23 11.14 11.47 1,353,504 11.301 -1.46%
2018-01-19 0 12.36 12.34 12.36 12.34 12.66 1,745,600 21,799,348 12.488 11.36 11.34 11.36 11.34 11.63 1,899,563 11.476 0.32%
2018-01-18 0 12.32 12.32 12.36 12.20 12.64 1,146,000 14,283,440 12.464 11.32 11.32 11.36 11.21 11.62 1,247,078 11.454 -1.44%
2018-01-17 0 12.50 12.48 12.50 12.04 12.50 1,346,800 16,562,972 12.298 11.49 11.47 11.49 11.06 11.49 1,465,589 11.301 2.97%
2018-01-16 0 12.14 12.10 12.16 12.10 12.26 446,000 5,426,360 12.167 11.16 11.12 11.17 11.12 11.27 485,337 11.181 0.17%
2018-01-15 0 12.12 12.10 12.14 12.00 12.40 746,000 9,086,000 12.180 11.14 11.12 11.16 11.03 11.39 811,798 11.192 -1.78%
2018-01-12 0 12.34 12.32 12.34 12.12 12.40 653,800 8,027,652 12.278 11.34 11.32 11.34 11.14 11.39 711,466 11.283 1.15%
2018-01-11 0 12.20 12.20 12.24 12.00 12.24 558,600 6,773,144 12.125 11.21 11.21 11.25 11.03 11.25 607,869 11.142 -0.33%
2018-01-10 0 12.24 12.22 12.24 12.20 12.40 1,135,000 13,974,508 12.312 11.25 11.23 11.25 11.21 11.39 1,235,108 11.314 -0.33%
2018-01-09 0 12.28 12.22 12.28 12.20 12.50 1,291,000 15,879,620 12.300 11.28 11.23 11.28 11.21 11.49 1,404,867 11.303 -1.76%
2018-01-08 0 12.50 12.48 12.56 12.24 12.62 1,352,198 16,889,515 12.490 11.49 11.47 11.54 11.25 11.60 1,471,463 11.478 0.97%
2018-01-05 0 12.38 12.36 12.38 12.26 12.54 762,000 9,425,700 12.370 11.38 11.36 11.38 11.27 11.52 829,209 11.367 -0.48%
2018-01-04 0 12.44 12.44 12.46 12.32 12.60 608,500 7,574,324 12.448 11.43 11.43 11.45 11.32 11.58 662,170 11.439 -0.80%
2018-01-03 0 12.54 12.46 12.54 12.18 12.74 1,754,200 21,966,184 12.522 11.52 11.45 11.52 11.19 11.71 1,908,921 11.507 2.62%
2018-01-02 0 12.22 12.22 12.26 12.16 12.32 808,800 9,921,104 12.266 11.23 11.23 11.27 11.17 11.32 880,137 11.272 0.33%
2017-12-29 0 12.18 12.18 12.22 12.10 12.38 638,200 7,813,204 12.243 11.19 11.19 11.23 11.12 11.38 694,490 11.250 -0.49%
2017-12-28 0 12.24 12.24 12.26 12.06 12.28 682,000 8,304,880 12.177 11.25 11.25 11.27 11.08 11.28 742,153 11.190 1.16%
2017-12-27 0 12.10 12.06 12.10 12.00 12.36 842,200 10,263,968 12.187 11.12 11.08 11.12 11.03 11.36 916,483 11.199 -0.49%
2017-12-22 0 12.16 12.14 12.16 11.82 12.18 689,400 8,311,772 12.057 11.17 11.16 11.17 10.86 11.19 750,205 11.079 3.23%
2017-12-21 0 11.78 11.78 11.80 11.64 12.00 464,600 5,471,860 11.778 10.83 10.83 10.84 10.70 11.03 505,578 10.823 -0.84%
2017-12-20 0 11.88 11.88 11.90 11.88 12.26 430,000 5,141,240 11.956 10.92 10.92 10.94 10.92 11.27 467,926 10.987 -2.46%
2017-12-19 0 12.18 12.18 12.20 11.76 12.30 1,256,078 15,223,497 12.120 11.19 11.19 11.21 10.81 11.30 1,366,865 11.138 2.53%
2017-12-18 0 11.88 11.88 11.90 11.64 12.32 2,113,000 24,956,000 11.811 10.92 10.92 10.94 10.70 11.32 2,299,368 10.853 -3.26%
2017-12-15 0 12.28 12.24 12.28 11.14 12.48 5,594,300 67,827,348 12.124 11.28 11.25 11.28 10.24 11.47 6,087,720 11.142 10.23%
2017-12-14 0 11.14 11.14 11.18 11.02 11.20 669,600 7,430,772 11.097 10.24 10.24 10.27 10.13 10.29 728,659 10.198 2.01%
2017-12-13 0 10.92 10.90 10.92 10.84 11.16 1,328,998 14,574,945 10.967 10.03 10.02 10.03 9.961 10.26 1,446,216 10.078 -0.91%
2017-12-12 0 11.02 11.00 11.02 11.00 11.20 556,100 6,162,510 11.082 10.13 10.11 10.13 10.11 10.29 605,148 10.183 -1.61%
2017-12-11 0 11.20 11.16 11.26 11.02 11.30 293,400 3,293,612 11.226 10.29 10.26 10.35 10.13 10.38 319,278 10.316 -0.36%
2017-12-08 0 11.24 11.16 11.26 11.00 11.24 690,400 7,688,032 11.136 10.33 10.26 10.35 10.11 10.33 751,294 10.233 1.63%
2017-12-07 0 11.06 10.98 11.08 10.94 11.20 1,100,000 12,176,080 11.069 10.16 10.09 10.18 10.05 10.29 1,197,021 10.172 -0.36%
2017-12-06 0 11.10 11.08 11.12 11.02 11.66 1,858,000 20,737,640 11.161 10.20 10.18 10.22 10.13 10.71 2,021,877 10.257 -3.81%
2017-12-05 0 11.54 11.52 11.54 11.54 11.74 316,000 3,671,320 11.618 10.60 10.59 10.60 10.60 10.79 343,871 10.676 -1.70%
2017-12-04 0 11.74 11.66 11.74 11.42 11.74 504,000 5,856,200 11.619 10.79 10.71 10.79 10.49 10.79 548,453 10.678 0.34%
2017-12-01 0 11.70 11.66 11.70 11.60 11.80 492,500 5,764,020 11.704 10.75 10.71 10.75 10.66 10.84 535,939 10.755 0.86%
2017-11-30 0 11.60 11.58 11.64 11.50 11.90 1,774,000 20,683,920 11.659 10.66 10.64 10.70 10.57 10.94 1,930,468 10.714 -2.68%
2017-11-29 0 11.92 11.90 11.92 11.86 12.02 744,000 8,858,000 11.906 10.95 10.94 10.95 10.90 11.05 809,621 10.941 -0.17%
2017-11-28 0 11.94 11.92 11.94 11.86 12.06 997,600 11,918,340 11.947 10.97 10.95 10.97 10.90 11.08 1,085,589 10.979 -1.49%
2017-11-27 0 12.12 12.10 12.12 11.96 12.16 802,500 9,698,110 12.085 11.14 11.12 11.14 10.99 11.17 873,281 11.105 0.33%
2017-11-24 0 12.08 12.06 12.10 12.00 12.30 2,109,800 25,420,340 12.049 11.10 11.08 11.12 11.03 11.30 2,295,886 11.072 -0.98%
2017-11-23 0 12.20 12.20 12.22 12.20 12.48 832,600 10,248,452 12.309 11.21 11.21 11.23 11.21 11.47 906,036 11.311 -2.24%
2017-11-22 0 12.48 12.42 12.48 12.18 12.64 1,427,300 17,745,260 12.433 11.47 11.41 11.47 11.19 11.62 1,553,189 11.425 2.63%
2017-11-21 0 12.16 12.14 12.20 12.06 12.58 1,487,800 18,210,072 12.240 11.17 11.16 11.21 11.08 11.56 1,619,025 11.248 -1.94%
2017-11-20 0 12.40 12.34 12.40 12.34 12.82 769,660 9,627,876 12.509 11.39 11.34 11.39 11.34 11.78 837,544 11.495 -1.12%
2017-11-17 0 12.54 12.52 12.54 12.50 12.68 663,000 8,323,080 12.554 11.52 11.51 11.52 11.49 11.65 721,477 11.536 0.16%
2017-11-16 0 12.52 12.50 12.56 12.50 12.64 772,400 9,696,884 12.554 11.51 11.49 11.54 11.49 11.62 840,526 11.537 -0.95%
2017-11-15 0 12.64 12.62 12.64 12.60 12.82 1,076,000 13,625,640 12.663 11.62 11.60 11.62 11.58 11.78 1,170,904 11.637 -0.78%
2017-11-14 0 12.74 12.72 12.74 12.70 12.92 680,000 8,667,800 12.747 11.71 11.69 11.71 11.67 11.87 739,976 11.714 -0.47%
2017-11-13 0 12.80 12.80 12.82 12.70 13.12 1,522,400 19,561,328 12.849 11.76 11.76 11.78 11.67 12.06 1,656,677 11.808 -2.29%
2017-11-10 0 13.10 13.10 13.12 13.04 13.30 1,026,600 13,512,620 13.162 12.04 12.04 12.06 11.98 12.22 1,117,147 12.096 0.31%
2017-11-09 0 13.06 13.04 13.06 13.04 13.20 600,200 7,855,888 13.089 12.00 11.98 12.00 11.98 12.13 653,138 12.028 0.00%
2017-11-08 0 13.06 13.06 13.08 13.06 13.24 1,041,200 13,649,200 13.109 12.00 12.00 12.02 12.00 12.17 1,133,034 12.047 -0.61%
2017-11-07 0 13.14 13.12 13.14 13.04 13.26 800,200 10,484,992 13.103 12.07 12.06 12.07 11.98 12.19 870,778 12.041 -0.90%
2017-11-06 0 13.26 13.20 13.28 13.00 13.28 829,200 10,882,416 13.124 12.19 12.13 12.20 11.95 12.20 902,336 12.060 0.45%
2017-11-03 0 13.20 13.20 13.22 13.06 13.50 844,000 11,193,720 13.263 12.13 12.13 12.15 12.00 12.41 918,441 12.188 0.30%
2017-11-02 0 13.16 13.16 13.18 13.12 13.26 442,000 5,821,280 13.170 12.09 12.09 12.11 12.06 12.19 480,985 12.103 -0.15%
2017-11-01 0 13.18 13.14 13.18 13.12 13.30 586,600 7,729,568 13.177 12.11 12.07 12.11 12.06 12.22 638,338 12.109 -0.90%
2017-10-31 0 13.30 13.30 13.36 13.02 13.36 1,625,340 21,362,297 13.143 12.22 12.22 12.28 11.96 12.28 1,768,696 12.078 0.76%
2017-10-30 0 13.20 13.20 13.22 13.16 13.60 1,307,800 17,382,600 13.291 12.13 12.13 12.15 12.09 12.50 1,423,149 12.214 -3.08%
2017-10-27 0 13.62 13.62 13.64 13.60 13.88 944,000 12,905,440 13.671 12.52 12.52 12.53 12.50 12.76 1,027,261 12.563 -0.87%
2017-10-26 0 13.74 13.74 13.80 13.60 13.78 476,000 6,526,600 13.711 12.63 12.63 12.68 12.50 12.66 517,983 12.600 0.29%
2017-10-25 0 13.70 13.70 13.74 13.46 13.74 669,200 9,155,295 13.681 12.59 12.59 12.63 12.37 12.63 728,224 12.572 1.93%
2017-10-24 0 13.44 13.44 13.50 13.44 13.86 2,084,000 28,344,040 13.601 12.35 12.35 12.41 12.35 12.74 2,267,810 12.498 -2.61%
2017-10-23 0 13.80 13.80 13.82 13.76 14.08 1,083,000 14,996,600 13.847 12.68 12.68 12.70 12.64 12.94 1,178,521 12.725 -1.57%
2017-10-20 0 14.02 14.02 14.06 13.80 14.10 753,200 10,513,384 13.958 12.88 12.88 12.92 12.68 12.96 819,633 12.827 1.74%
2017-10-19 0 13.78 13.76 13.78 13.58 14.22 2,182,600 30,330,852 13.897 12.66 12.64 12.66 12.48 13.07 2,375,107 12.770 -3.64%
2017-10-18 0 14.30 14.26 14.30 14.20 14.48 748,270 10,710,233 14.313 13.14 13.10 13.14 13.05 13.31 814,268 13.153 0.42%
2017-10-17 0 14.24 14.22 14.24 14.18 14.50 1,584,000 22,690,000 14.324 13.09 13.07 13.09 13.03 13.32 1,723,710 13.163 -1.79%
2017-10-16 0 14.50 14.48 14.50 14.28 14.66 1,533,200 22,200,072 14.480 13.32 13.31 13.32 13.12 13.47 1,668,429 13.306 0.42%
2017-10-13 0 14.44 14.42 14.44 14.00 14.72 5,116,623 73,988,017 14.460 13.27 13.25 13.27 12.87 13.53 5,567,912 13.288 2.41%
2017-10-12 0 14.10 14.10 14.12 13.88 14.18 1,243,977 17,506,052 14.073 12.96 12.96 12.98 12.76 13.03 1,353,696 12.932 -0.98%
2017-10-11 0 14.24 14.24 14.26 13.80 14.36 2,243,662 31,594,261 14.082 13.09 13.09 13.10 12.68 13.20 2,441,554 12.940 -0.42%
2017-10-10 0 14.30 14.24 14.30 13.86 14.42 1,421,174 19,968,449 14.051 13.14 13.09 13.14 12.74 13.25 1,546,522 12.912 0.42%
2017-10-09 0 14.24 14.20 14.28 14.18 14.72 1,773,365 25,347,616 14.294 13.09 13.05 13.12 13.03 13.53 1,929,777 13.135 -2.47%
2017-10-06 0 14.60 14.58 14.60 13.96 14.76 5,430,878 78,465,516 14.448 13.42 13.40 13.42 12.83 13.56 5,909,885 13.277 4.43%
2017-10-04 0 13.98 13.94 13.98 13.86 14.06 906,000 12,638,960 13.950 12.85 12.81 12.85 12.74 12.92 985,910 12.820 0.58%
2017-10-03 0 13.90 13.90 13.92 13.72 14.18 1,391,000 19,327,376 13.895 12.77 12.77 12.79 12.61 13.03 1,513,687 12.768 -0.71%
2017-09-29 0 14.00 13.98 14.00 13.78 14.00 1,273,800 17,661,048 13.865 12.87 12.85 12.87 12.66 12.87 1,386,150 12.741 0.00%
2017-09-28 0 14.00 13.98 14.00 13.62 14.10 5,192,000 72,140,640 13.895 12.87 12.85 12.87 12.52 12.96 5,649,937 12.768 -0.71%
2017-09-27 0 14.10 14.08 14.14 13.84 14.52 14,556,250 206,122,025 14.160 12.96 12.94 12.99 12.72 13.34 15,840,120 13.013 12.44%
2017-09-26 0 12.54 12.50 12.54 12.24 12.54 1,548,219 19,085,946 12.328 11.52 11.49 11.52 11.25 11.52 1,684,773 11.328 1.62%
2017-09-25 0 12.34 12.32 12.34 12.32 12.74 2,308,600 28,713,076 12.437 11.34 11.32 11.34 11.32 11.71 2,512,220 11.429 -3.14%
2017-09-22 0 12.74 12.72 12.74 12.60 12.90 1,542,365 19,624,141 12.723 11.71 11.69 11.71 11.58 11.85 1,678,402 11.692 -1.09%
2017-09-21 0 12.88 12.86 12.88 12.80 13.06 1,322,800 17,020,264 12.867 11.84 11.82 11.84 11.76 12.00 1,439,472 11.824 -1.53%
2017-09-20 0 13.08 13.06 13.08 12.86 13.20 1,640,000 21,366,880 13.029 12.02 12.00 12.02 11.82 12.13 1,784,649 11.973 2.19%
2017-09-19 0 12.80 12.80 12.82 12.80 12.98 911,744 11,720,980 12.856 11.76 11.76 11.78 11.76 11.93 992,160 11.814 -0.78%
2017-09-18 0 12.90 12.90 12.92 12.84 13.06 1,553,448 20,105,835 12.943 11.85 11.85 11.87 11.80 12.00 1,690,463 11.894 -1.83%
2017-09-15 0 13.14 13.10 13.14 13.00 13.52 1,528,000 20,014,400 13.098 12.07 12.04 12.07 11.95 12.42 1,662,770 12.037 -1.65%
2017-09-14 0 13.36 13.32 13.36 12.88 13.44 4,103,800 54,546,156 13.292 12.28 12.24 12.28 11.84 12.35 4,465,758 12.214 3.89%
2017-09-13 0 12.86 12.82 12.86 12.70 12.86 724,000 9,258,080 12.787 11.82 11.78 11.82 11.67 11.82 787,857 11.751 0.63%
2017-09-12 0 12.78 12.78 12.80 12.74 12.90 1,181,000 15,114,100 12.798 11.74 11.74 11.76 11.71 11.85 1,285,165 11.760 0.16%
2017-09-11 0 12.76 12.74 12.76 12.72 12.94 1,579,426 20,151,168 12.759 11.73 11.71 11.73 11.69 11.89 1,718,732 11.724 -0.78%
2017-09-08 0 12.86 12.86 12.88 12.84 13.04 790,000 10,181,280 12.888 11.82 11.82 11.84 11.80 11.98 859,678 11.843 -0.62%
2017-09-07 0 12.94 12.94 13.00 12.94 13.14 860,000 11,227,080 13.055 11.89 11.89 11.95 11.89 12.07 935,852 11.997 0.31%
2017-09-06 0 12.90 12.90 12.92 12.80 13.00 1,461,200 18,802,384 12.868 11.85 11.85 11.87 11.76 11.95 1,590,079 11.825 -0.77%
2017-09-05 0 13.00 12.98 13.00 12.90 13.36 1,692,000 22,037,480 13.025 11.95 11.93 11.95 11.85 12.28 1,841,235 11.969 -1.81%
2017-09-04 0 13.24 13.24 13.26 13.16 13.38 1,240,000 16,377,880 13.208 12.17 12.17 12.19 12.09 12.30 1,349,369 12.137 0.15%
2017-09-01 0 13.22 13.20 13.22 13.18 13.42 1,570,000 20,791,480 13.243 12.15 12.13 12.15 12.11 12.33 1,708,475 12.170 -0.75%
2017-08-31 0 13.32 13.30 13.32 13.26 13.42 1,092,000 14,537,560 13.313 12.24 12.22 12.24 12.19 12.33 1,188,315 12.234 -0.75%
2017-08-30 0 13.42 13.40 13.42 13.26 13.56 1,298,000 17,388,260 13.396 12.33 12.31 12.33 12.19 12.46 1,412,484 12.310 0.30%
2017-08-29 0 13.38 13.38 13.40 13.30 13.54 662,400 8,872,416 13.394 12.30 12.30 12.31 12.22 12.44 720,824 12.309 -1.18%
2017-08-28 0 13.54 13.50 13.54 13.50 13.70 1,258,772 17,083,930 13.572 12.44 12.41 12.44 12.41 12.59 1,369,796 12.472 0.00%
2017-08-25 0 13.54 13.52 13.54 13.48 13.62 885,632 11,991,747 13.540 12.44 12.42 12.44 12.39 12.52 963,745 12.443 -0.15%
2017-08-24 0 13.56 13.54 13.56 13.46 13.66 931,037 12,660,795 13.599 12.46 12.44 12.46 12.37 12.55 1,013,155 12.496 0.30%
2017-08-22 0 13.52 13.52 13.56 13.34 13.66 761,000 10,275,080 13.502 12.42 12.42 12.46 12.26 12.55 828,121 12.408 -0.15%
2017-08-21 0 13.54 13.52 13.56 13.40 13.86 1,164,600 15,808,960 13.575 12.44 12.42 12.46 12.31 12.74 1,267,318 12.474 -1.02%
2017-08-18 0 13.68 13.68 13.70 13.42 13.78 1,449,800 19,771,640 13.637 12.57 12.57 12.59 12.33 12.66 1,577,673 12.532 0.15%
2017-08-17 0 13.66 13.64 13.66 13.36 13.86 3,047,800 41,755,264 13.700 12.55 12.53 12.55 12.28 12.74 3,316,618 12.590 3.48%
2017-08-16 0 13.20 13.20 13.22 13.12 13.42 1,054,200 13,945,016 13.228 12.13 12.13 12.15 12.06 12.33 1,147,181 12.156 0.30%
2017-08-15 0 13.16 13.14 13.16 13.14 13.48 1,284,800 17,085,588 13.298 12.09 12.07 12.09 12.07 12.39 1,398,120 12.220 -1.35%
2017-08-14 0 13.34 13.26 13.36 13.24 13.60 1,510,000 20,144,660 13.341 12.26 12.19 12.28 12.17 12.50 1,643,183 12.260 -1.04%
2017-08-11 0 13.48 13.48 13.50 13.44 14.02 3,033,000 41,526,640 13.692 12.39 12.39 12.41 12.35 12.88 3,300,512 12.582 -2.03%
2017-08-10 0 13.76 13.76 13.78 13.62 14.08 1,745,000 24,164,360 13.848 12.64 12.64 12.66 12.52 12.94 1,898,910 12.725 -0.43%
2017-08-09 0 13.82 13.80 13.82 13.62 13.94 1,160,335 16,019,028 13.806 12.70 12.68 12.70 12.52 12.81 1,262,677 12.687 0.14%
2017-08-08 0 13.80 13.78 13.82 13.52 13.94 1,460,600 20,157,304 13.801 12.68 12.66 12.70 12.42 12.81 1,589,426 12.682 0.29%
2017-08-07 0 13.76 13.72 13.76 13.70 14.02 2,197,400 30,430,856 13.849 12.64 12.61 12.64 12.59 12.88 2,391,212 12.726 0.58%
2017-08-04 0 13.68 13.68 13.72 13.08 14.08 4,775,680 65,453,263 13.706 12.57 12.57 12.61 12.02 12.94 5,196,898 12.595 5.23%
2017-08-03 0 13.00 13.00 13.02 12.72 13.04 1,220,400 15,771,000 12.923 11.95 11.95 11.96 11.69 11.98 1,328,040 11.875 0.62%
2017-08-02 0 12.92 12.86 12.92 12.82 13.30 2,726,000 35,373,080 12.976 11.87 11.82 11.87 11.78 12.22 2,966,435 11.924 -2.56%
2017-08-01 0 13.26 13.20 13.26 13.12 13.54 2,134,900 28,372,354 13.290 12.19 12.13 12.19 12.06 12.44 2,323,199 12.213 -1.49%
2017-07-31 0 13.46 13.46 13.48 13.40 13.72 1,654,000 22,403,180 13.545 12.37 12.37 12.39 12.31 12.61 1,799,884 12.447 -1.32%
2017-07-28 0 13.64 13.62 13.64 13.58 13.74 864,600 11,800,080 13.648 12.53 12.52 12.53 12.48 12.63 940,858 12.542 -1.02%
2017-07-27 0 13.78 13.74 13.78 13.66 13.82 916,000 12,566,080 13.718 12.66 12.63 12.66 12.55 12.70 996,792 12.607 0.58%
2017-07-26 0 13.70 13.68 13.70 13.66 13.86 1,341,200 18,393,160 13.714 12.59 12.57 12.59 12.55 12.74 1,459,495 12.602 -0.72%
2017-07-25 0 13.80 13.80 13.82 13.74 13.94 626,000 8,646,022 13.812 12.68 12.68 12.70 12.63 12.81 681,214 12.692 0.00%
2017-07-24 0 13.80 13.78 13.80 13.76 14.04 1,689,245 23,364,190 13.831 12.68 12.66 12.68 12.64 12.90 1,838,237 12.710 -1.43%
2017-07-21 0 14.00 13.92 14.00 13.84 14.08 885,960 12,365,254 13.957 12.87 12.79 12.87 12.72 12.94 964,102 12.826 0.57%
2017-07-20 0 13.92 13.88 13.92 13.88 14.08 842,000 11,771,320 13.980 12.79 12.76 12.79 12.76 12.94 916,265 12.847 -1.14%
2017-07-19 0 14.08 14.02 14.10 13.78 14.16 1,090,200 15,271,400 14.008 12.94 12.88 12.96 12.66 13.01 1,186,356 12.873 1.29%
2017-07-18 0 13.90 13.78 13.90 13.74 13.94 1,535,200 21,204,978 13.813 12.77 12.66 12.77 12.63 12.81 1,670,606 12.693 -0.29%
2017-07-17 0 13.94 13.90 13.94 13.86 14.36 1,627,200 22,729,384 13.968 12.81 12.77 12.81 12.74 13.20 1,770,720 12.836 -2.38%
2017-07-14 0 14.28 14.28 14.30 14.28 14.48 576,000 8,276,436 14.369 13.12 13.12 13.14 13.12 13.31 626,804 13.204 -0.28%
2017-07-13 0 14.32 14.32 14.36 14.10 14.40 1,283,200 18,327,466 14.283 13.16 13.16 13.20 12.96 13.23 1,396,379 13.125 1.56%
2017-07-12 0 14.10 14.04 14.10 14.00 14.50 2,290,000 32,527,642 14.204 12.96 12.90 12.96 12.87 13.32 2,491,979 13.053 -2.76%
2017-07-11 0 14.50 14.44 14.50 14.36 14.80 1,481,800 21,471,088 14.490 13.32 13.27 13.32 13.20 13.60 1,612,496 13.315 -1.76%
2017-07-10 0 14.76 14.70 14.78 14.28 15.00 4,820,400 70,830,580 14.694 13.56 13.51 13.58 13.12 13.78 5,245,562 13.503 3.22%
2017-07-07 0 14.30 14.28 14.30 13.94 14.36 2,073,330 29,552,659 14.254 13.14 13.12 13.14 12.81 13.20 2,256,199 13.098 1.42%
2017-07-06 0 14.10 14.06 14.10 13.72 14.10 1,188,000 16,536,160 13.919 12.96 12.92 12.96 12.61 12.96 1,292,782 12.791 2.17%
2017-07-05 0 13.80 13.76 13.80 13.58 13.86 750,600 10,337,968 13.773 12.68 12.64 12.68 12.48 12.74 816,803 12.657 0.88%
2017-07-04 0 13.68 13.66 13.68 13.56 13.90 1,006,000 13,764,960 13.683 12.57 12.55 12.57 12.46 12.77 1,094,730 12.574 -0.87%
2017-07-03 0 13.80 13.78 13.80 13.74 13.96 842,797 11,626,620 13.795 12.68 12.66 12.68 12.63 12.83 917,132 12.677 -1.15%
2017-06-30 0 13.96 13.86 13.96 13.70 13.96 688,000 9,533,400 13.857 12.83 12.74 12.83 12.59 12.83 748,682 12.734 0.14%
2017-06-29 0 13.94 13.88 13.94 13.86 14.00 685,600 9,561,236 13.946 12.81 12.76 12.81 12.74 12.87 746,070 12.815 0.58%
2017-06-28 0 13.86 13.82 13.88 13.76 13.96 1,112,512 15,415,264 13.856 12.74 12.70 12.76 12.64 12.83 1,210,636 12.733 -1.00%
2017-06-27 0 14.00 14.00 14.06 13.94 14.30 1,322,400 18,595,376 14.062 12.87 12.87 12.92 12.81 13.14 1,439,036 12.922 -0.99%
2017-06-26 0 14.14 14.10 14.14 14.04 14.30 482,000 6,814,600 14.138 12.99 12.96 12.99 12.90 13.14 524,513 12.992 0.43%
2017-06-23 0 14.08 14.02 14.08 13.84 14.14 742,000 10,378,200 13.987 12.94 12.88 12.94 12.72 12.99 807,445 12.853 -0.42%
2017-06-22 0 14.14 14.08 14.16 14.08 14.38 1,106,000 15,737,840 14.230 12.99 12.94 13.01 12.94 13.21 1,203,550 13.076 -1.12%
2017-06-21 0 14.30 14.24 14.30 14.16 14.40 1,407,918 20,119,038 14.290 13.14 13.09 13.14 13.01 13.23 1,532,097 13.132 0.85%
2017-06-20 0 14.18 14.10 14.18 14.04 14.32 762,000 10,801,640 14.175 13.03 12.96 13.03 12.90 13.16 829,209 13.026 -1.12%
2017-06-19 0 14.34 14.30 14.34 13.72 14.38 2,099,367 29,808,594 14.199 13.18 13.14 13.18 12.61 13.21 2,284,532 13.048 4.67%
2017-06-16 0 13.70 13.70 13.86 13.70 14.20 1,201,144 16,664,748 13.874 12.59 12.59 12.74 12.59 13.05 1,307,086 12.750 -3.25%
2017-06-15 0 14.16 14.10 14.16 13.96 14.26 881,930 12,483,406 14.155 13.01 12.96 13.01 12.83 13.10 959,717 13.007 0.28%
2017-06-14 0 14.12 14.08 14.12 13.92 14.34 918,000 12,958,000 14.115 12.98 12.94 12.98 12.79 13.18 998,968 12.971 -1.67%
2017-06-13 0 14.36 14.32 14.38 13.90 14.40 1,420,000 20,263,720 14.270 13.20 13.16 13.21 12.77 13.23 1,545,245 13.114 3.00%
2017-06-12 0 13.96 13.94 13.96 13.54 14.50 1,418,285 19,894,152 14.027 12.81 12.79 12.81 12.43 13.31 1,545,385 12.873 -3.72%
2017-06-09 0 14.50 14.44 14.50 14.26 14.80 1,692,800 24,494,484 14.470 13.31 13.25 13.31 13.09 13.58 1,844,501 13.280 -0.55%
2017-06-08 0 14.58 14.54 14.58 13.80 14.66 3,955,600 56,975,600 14.404 13.38 13.34 13.38 12.67 13.45 4,310,083 13.219 5.65%
2017-06-07 0 13.80 13.78 13.80 13.60 13.88 690,400 9,502,172 13.763 12.67 12.65 12.67 12.48 12.74 752,271 12.631 1.47%
2017-06-06 0 13.60 13.62 13.64 13.56 13.82 606,600 8,280,816 13.651 12.48 12.50 12.52 12.44 12.68 660,961 12.528 -0.73%
2017-06-05 0 13.70 13.70 13.72 13.62 13.82 586,000 8,054,120 13.744 12.57 12.57 12.59 12.50 12.68 638,515 12.614 -0.29%
2017-06-02 0 13.74 13.72 13.74 13.62 13.80 871,578 11,929,490 13.687 12.61 12.59 12.61 12.50 12.67 949,685 12.562 1.33%
2017-06-01 0 13.56 13.54 13.56 13.50 13.88 916,000 12,469,080 13.613 12.44 12.43 12.44 12.39 12.74 998,088 12.493 -2.02%
2017-05-31 0 13.84 13.82 13.86 13.72 13.92 1,756,200 24,246,780 13.806 12.70 12.68 12.72 12.59 12.78 1,913,583 12.671 1.47%
2017-05-29 0 13.64 13.54 13.64 13.48 13.90 469,800 6,406,980 13.638 12.52 12.43 12.52 12.37 12.76 511,901 12.516 -0.29%
2017-05-26 0 13.68 13.64 13.70 13.64 13.96 452,314 6,216,693 13.744 12.55 12.52 12.57 12.52 12.81 492,848 12.614 -1.30%
2017-05-25 0 13.86 13.80 13.88 13.52 13.90 1,246,000 17,145,760 13.761 12.72 12.67 12.74 12.41 12.76 1,357,661 12.629 1.32%
2017-05-24 0 13.68 13.62 13.68 13.18 13.68 1,492,000 20,102,720 13.474 12.55 12.50 12.55 12.10 12.55 1,625,706 12.366 1.94%
2017-05-23 0 13.42 13.42 13.44 13.32 14.04 1,694,400 23,166,816 13.673 12.32 12.32 12.33 12.22 12.89 1,846,245 12.548 -2.33%
2017-05-22 0 13.74 13.70 13.74 13.60 13.98 966,200 13,326,048 13.792 12.61 12.57 12.61 12.48 12.83 1,052,787 12.658 0.29%
2017-05-19 0 13.70 13.60 13.70 13.40 13.70 1,067,970 14,460,300 13.540 12.57 12.48 12.57 12.30 12.57 1,163,677 12.426 1.93%
2017-05-18 0 13.44 13.44 13.46 13.36 13.62 1,115,800 15,034,504 13.474 12.33 12.33 12.35 12.26 12.50 1,215,793 12.366 -1.61%
2017-05-17 0 13.66 13.60 13.66 13.54 13.88 1,114,000 15,233,840 13.675 12.54 12.48 12.54 12.43 12.74 1,213,832 12.550 -0.58%
2017-05-16 0 13.74 13.66 13.74 13.06 13.76 2,956,000 39,525,760 13.371 12.61 12.54 12.61 11.99 12.63 3,220,904 12.272 2.69%
2017-05-15 0 13.38 13.36 13.38 13.28 13.92 1,716,000 23,184,440 13.511 12.28 12.26 12.28 12.19 12.78 1,869,780 12.400 -2.34%
2017-05-12 0 13.70 13.70 13.72 13.58 14.04 1,264,472 17,378,370 13.744 12.57 12.57 12.59 12.46 12.89 1,377,788 12.613 -1.30%
2017-05-11 0 13.88 13.88 13.94 13.66 14.08 1,628,600 22,651,948 13.909 12.74 12.74 12.79 12.54 12.92 1,774,548 12.765 -0.14%
2017-05-10 0 13.90 13.84 13.90 13.64 14.24 2,335,600 32,788,928 14.039 12.76 12.70 12.76 12.52 13.07 2,544,906 12.884 -0.57%
2017-05-09 0 13.98 13.92 13.98 13.74 14.10 2,912,960 40,629,808 13.948 12.83 12.78 12.83 12.61 12.94 3,174,007 12.801 1.75%
2017-05-08 0 13.74 13.72 13.74 13.62 14.10 2,566,600 35,246,824 13.733 12.61 12.59 12.61 12.50 12.94 2,796,607 12.603 -1.72%
2017-05-05 0 13.98 13.94 13.98 13.84 14.46 2,677,700 37,508,512 14.008 12.83 12.79 12.83 12.70 13.27 2,917,664 12.856 -2.78%
2017-05-04 0 14.38 14.38 14.40 14.32 15.22 4,608,000 66,778,720 14.492 13.20 13.20 13.22 13.14 13.97 5,020,949 13.300 -5.52%
2017-05-02 0 15.22 15.22 15.24 15.20 15.70 1,570,200 24,074,500 15.332 13.97 13.97 13.99 13.95 14.41 1,710,914 14.071 -1.93%
2017-04-28 0 15.52 15.52 15.54 15.34 15.72 1,451,200 22,450,992 15.471 14.24 14.24 14.26 14.08 14.43 1,581,250 14.198 0.00%
2017-04-27 0 15.52 15.50 15.54 15.30 15.98 2,654,000 41,249,840 15.543 14.24 14.23 14.26 14.04 14.67 2,891,840 14.264 -2.27%
2017-04-26 0 15.88 15.86 15.88 15.82 16.48 2,957,000 47,372,520 16.020 14.57 14.56 14.57 14.52 15.12 3,221,993 14.703 -3.64%
2017-04-25 0 16.48 16.48 16.50 15.60 16.70 4,724,126 76,633,930 16.222 15.12 15.12 15.14 14.32 15.33 5,147,481 14.888 4.83%
2017-04-24 0 15.72 15.66 15.74 15.52 16.10 2,152,800 33,986,320 15.787 14.43 14.37 14.45 14.24 14.78 2,345,724 14.489 -0.76%
2017-04-21 0 15.84 15.84 15.86 15.82 16.20 2,066,964 32,903,679 15.919 14.54 14.54 14.56 14.52 14.87 2,252,196 14.610 -1.86%
2017-04-20 0 16.14 16.10 16.16 15.88 16.18 1,540,560 24,648,070 15.999 14.81 14.78 14.83 14.57 14.85 1,678,618 14.684 -0.12%
2017-04-19 0 16.16 16.16 16.18 15.78 16.30 2,298,200 36,701,308 15.970 14.83 14.83 14.85 14.48 14.96 2,504,155 14.656 -1.34%
2017-04-18 0 16.38 16.36 16.38 16.30 17.10 3,076,435 50,779,478 16.506 15.03 15.01 15.03 14.96 15.69 3,352,132 15.148 -4.21%
2017-04-13 0 17.10 17.06 17.10 16.86 17.40 2,520,000 42,952,120 17.044 15.69 15.66 15.69 15.47 15.97 2,745,831 15.643 -1.72%
2017-04-12 0 17.40 17.38 17.40 17.16 18.30 8,461,320 149,219,525 17.635 15.97 15.95 15.97 15.75 16.79 9,219,586 16.185 -1.25%
2017-04-11 0 17.62 17.60 17.66 16.76 17.94 9,727,000 169,679,900 17.444 16.17 16.15 16.21 15.38 16.46 10,598,691 16.010 1.38%
2017-04-10 0 17.38 17.36 17.38 16.60 17.40 7,674,232 131,551,210 17.142 15.95 15.93 15.95 15.23 15.97 8,361,963 15.732 4.70%
2017-04-07 0 16.60 16.58 16.60 16.06 16.86 6,405,200 106,020,008 16.552 15.23 15.22 15.23 14.74 15.47 6,979,206 15.191 4.40%
2017-04-06 0 15.90 15.90 15.92 15.70 16.38 1,886,000 30,109,240 15.965 14.59 14.59 14.61 14.41 15.03 2,055,015 14.652 -0.75%
2017-04-05 0 16.02 16.02 16.04 15.10 16.26 3,238,000 51,279,880 15.837 14.70 14.70 14.72 13.86 14.92 3,528,175 14.534 3.76%
2017-04-03 0 15.44 15.44 15.46 15.34 15.70 830,796 12,855,718 15.474 14.17 14.17 14.19 14.08 14.41 905,248 14.201 -2.03%
2017-03-31 0 15.76 15.72 15.76 15.32 15.84 1,683,000 26,281,180 15.616 14.46 14.43 14.46 14.06 14.54 1,833,823 14.331 3.28%
2017-03-30 0 15.26 15.26 15.28 15.16 15.78 1,066,056 16,273,741 15.265 14.00 14.00 14.02 13.91 14.48 1,161,591 14.010 -1.93%
2017-03-29 0 15.56 15.52 15.56 15.50 15.78 830,600 13,001,220 15.653 14.28 14.24 14.28 14.23 14.48 905,035 14.365 -0.89%
2017-03-28 0 15.70 15.60 15.70 15.44 15.70 824,000 12,843,000 15.586 14.41 14.32 14.41 14.17 14.41 897,843 14.304 2.35%
2017-03-27 0 15.34 15.34 15.36 15.30 16.08 1,530,800 23,807,448 15.552 14.08 14.08 14.10 14.04 14.76 1,667,984 14.273 -4.01%
2017-03-24 0 15.98 15.96 15.98 15.74 16.14 706,940 11,286,976 15.966 14.67 14.65 14.67 14.45 14.81 770,293 14.653 0.25%
2017-03-23 0 15.94 15.94 16.00 15.74 16.20 1,722,000 27,627,440 16.044 14.63 14.63 14.68 14.45 14.87 1,876,318 14.724 1.53%
2017-03-22 0 15.70 15.70 15.72 15.32 16.02 4,463,000 69,505,000 15.574 14.41 14.41 14.43 14.06 14.70 4,862,954 14.293 -3.09%
2017-03-21 0 16.20 16.20 16.22 16.04 16.52 949,200 15,446,032 16.273 14.87 14.87 14.89 14.72 15.16 1,034,263 14.934 -0.61%
2017-03-20 0 16.30 16.28 16.30 16.26 16.68 1,088,000 17,803,320 16.363 14.96 14.94 14.96 14.92 15.31 1,185,502 15.018 -2.16%
2017-03-17 0 16.66 16.56 16.66 16.36 16.80 1,170,000 19,393,040 16.575 15.29 15.20 15.29 15.01 15.42 1,274,850 15.212 0.48%
2017-03-16 0 16.58 16.56 16.58 16.28 16.68 1,807,000 29,830,200 16.508 15.22 15.20 15.22 14.94 15.31 1,968,935 15.150 1.72%
2017-03-15 0 16.30 16.30 16.32 16.24 16.58 1,244,400 20,364,608 16.365 14.96 14.96 14.98 14.90 15.22 1,355,918 15.019 -0.49%
2017-03-14 0 16.38 16.34 16.38 16.26 16.88 1,347,560 22,153,544 16.440 15.03 15.00 15.03 14.92 15.49 1,468,322 15.088 -1.80%
2017-03-13 0 16.68 16.66 16.68 15.76 16.76 3,076,600 50,619,464 16.453 15.31 15.29 15.31 14.46 15.38 3,352,311 15.100 4.64%
2017-03-10 0 15.94 15.94 15.96 15.90 16.98 5,302,440 86,056,817 16.230 14.63 14.63 14.65 14.59 15.58 5,777,621 14.895 -4.67%
2017-03-09 0 16.72 16.72 16.74 16.58 17.36 3,122,700 52,758,120 16.895 15.34 15.34 15.36 15.22 15.93 3,402,543 15.505 -3.69%
2017-03-08 0 17.36 17.34 17.36 17.04 17.46 2,227,600 38,694,852 17.371 15.93 15.91 15.93 15.64 16.02 2,427,228 15.942 1.28%
2017-03-07 0 17.14 17.14 17.20 16.90 17.38 1,727,340 29,761,127 17.229 15.73 15.73 15.79 15.51 15.95 1,882,137 15.812 0.71%
2017-03-06 0 17.02 16.98 17.02 16.90 17.28 1,349,500 23,027,292 17.064 15.62 15.58 15.62 15.51 15.86 1,470,436 15.660 0.24%
2017-03-03 0 16.98 16.94 16.98 16.74 17.44 2,040,000 34,825,160 17.071 15.58 15.55 15.58 15.36 16.01 2,222,816 15.667 0.24%
2017-03-02 0 16.94 16.94 16.98 16.94 17.80 2,601,000 45,110,300 17.343 15.55 15.55 15.58 15.55 16.34 2,834,090 15.917 -2.53%
2017-03-01 0 17.38 17.32 17.38 16.72 17.44 2,097,600 35,982,420 17.154 15.95 15.90 15.95 15.34 16.01 2,285,578 15.743 2.60%
2017-02-28 0 16.94 16.88 16.96 16.62 17.34 2,558,000 43,389,200 16.962 15.55 15.49 15.57 15.25 15.91 2,787,237 15.567 1.56%
2017-02-27 0 16.68 16.66 16.68 16.40 17.00 2,177,200 36,298,516 16.672 15.31 15.29 15.31 15.05 15.60 2,372,311 15.301 -1.07%
2017-02-24 0 16.86 16.86 16.96 16.72 17.50 3,360,600 57,114,236 16.995 15.47 15.47 15.57 15.34 16.06 3,661,762 15.597 -2.99%
2017-02-23 0 17.38 17.36 17.38 17.04 17.66 3,322,705 57,457,490 17.292 15.95 15.93 15.95 15.64 16.21 3,620,471 15.870 1.16%
2017-02-22 0 17.18 17.16 17.22 16.46 17.30 5,356,600 91,091,364 17.005 15.77 15.75 15.80 15.11 15.88 5,836,635 15.607 4.88%
2017-02-21 0 16.38 16.36 16.38 16.16 16.86 2,751,966 45,395,421 16.496 15.03 15.01 15.03 14.83 15.47 2,998,585 15.139 -0.12%
2017-02-20 0 16.40 16.40 16.44 15.78 16.58 3,670,800 60,195,108 16.398 15.05 15.05 15.09 14.48 15.22 3,999,761 15.050 2.89%
2017-02-17 0 15.94 15.90 15.98 15.74 16.26 2,370,340 37,855,173 15.970 14.63 14.59 14.67 14.45 14.92 2,582,759 14.657 -0.99%
2017-02-16 0 16.10 16.06 16.10 15.72 16.28 2,953,435 47,361,937 16.036 14.78 14.74 14.78 14.43 14.94 3,218,109 14.717 2.42%
2017-02-15 0 15.72 15.72 15.74 15.70 16.54 3,478,000 55,742,160 16.027 14.43 14.43 14.45 14.41 15.18 3,789,683 14.709 -3.68%
2017-02-14 0 16.32 16.32 16.34 15.80 16.78 5,251,400 85,577,744 16.296 14.98 14.98 15.00 14.50 15.40 5,722,007 14.956 -0.49%
2017-02-13 0 16.40 16.38 16.40 14.62 16.44 9,635,400 150,236,464 15.592 15.05 15.03 15.05 13.42 15.09 10,498,882 14.310 12.18%
2017-02-10 0 14.62 14.62 14.66 14.62 15.08 3,076,600 45,462,916 14.777 13.42 13.42 13.45 13.42 13.84 3,352,311 13.562 -2.27%
2017-02-09 0 14.96 14.90 14.98 14.76 15.34 2,920,000 43,705,480 14.968 13.73 13.67 13.75 13.55 14.08 3,181,678 13.737 -1.19%
2017-02-08 0 15.14 15.12 15.14 14.70 15.18 4,123,800 62,056,596 15.048 13.89 13.88 13.89 13.49 13.93 4,493,357 13.811 2.02%
2017-02-07 0 14.84 14.80 14.84 14.74 15.22 1,660,500 24,664,080 14.853 13.62 13.58 13.62 13.53 13.97 1,809,307 13.632 -1.98%
2017-02-06 0 15.14 15.14 15.18 14.70 15.34 3,222,400 48,213,332 14.962 13.89 13.89 13.93 13.49 14.08 3,511,177 13.731 -0.79%
2017-02-03 0 15.26 15.20 15.24 14.98 15.58 3,953,034 60,616,919 15.334 14.00 13.95 13.99 13.75 14.30 4,307,287 14.073 1.60%
2017-02-02 0 15.02 14.96 15.02 14.84 15.24 1,104,872 16,597,247 15.022 13.78 13.73 13.78 13.62 13.99 1,203,886 13.786 -0.66%
2017-02-01 0 15.12 15.10 15.12 14.64 15.12 943,600 14,035,368 14.874 13.88 13.86 13.88 13.44 13.88 1,028,161 13.651 1.61%
2017-01-27 0 14.88 14.88 14.90 14.50 15.00 1,076,000 15,973,620 14.845 13.66 13.66 13.67 13.31 13.77 1,172,426 13.624 2.48%
2017-01-26 0 14.52 14.52 14.64 14.52 14.92 1,681,400 24,715,152 14.699 13.33 13.33 13.44 13.33 13.69 1,832,080 13.490 -1.49%
2017-01-25 0 14.74 14.74 14.76 14.42 14.96 1,868,000 27,271,040 14.599 13.53 13.53 13.55 13.23 13.73 2,035,402 13.398 -1.34%
2017-01-24 0 14.94 14.92 14.96 14.76 15.18 2,212,000 33,156,520 14.989 13.71 13.69 13.73 13.55 13.93 2,410,230 13.757 -0.13%
2017-01-23 0 14.96 14.96 14.98 14.16 15.10 6,005,200 89,169,704 14.849 13.73 13.73 13.75 13.00 13.86 6,543,360 13.628 5.80%
2017-01-20 0 14.14 14.12 14.14 14.08 14.60 2,339,500 33,548,642 14.340 12.98 12.96 12.98 12.92 13.40 2,549,156 13.161 -1.67%
2017-01-19 0 14.38 14.36 14.38 13.92 14.40 2,264,000 32,265,200 14.251 13.20 13.18 13.20 12.78 13.22 2,466,890 13.079 1.84%
2017-01-18 0 14.12 14.02 14.12 13.92 14.52 4,337,800 61,431,920 14.162 12.96 12.87 12.96 12.78 13.33 4,726,535 12.997 -0.14%
2017-01-17 0 14.14 14.12 14.14 12.74 14.14 9,070,400 123,245,120 13.588 12.98 12.96 12.98 11.69 12.98 9,883,249 12.470 11.34%
2017-01-16 0 12.70 12.70 12.72 12.54 13.02 2,872,000 36,664,680 12.766 11.66 11.66 11.67 11.51 11.95 3,129,376 11.716 -2.46%
2017-01-13 0 13.02 13.00 13.02 12.90 13.38 2,726,472 35,657,462 13.078 11.95 11.93 11.95 11.84 12.28 2,970,806 12.003 -1.81%
2017-01-12 0 13.26 13.26 13.30 12.82 13.46 6,654,200 87,902,944 13.210 12.17 12.17 12.21 11.77 12.35 7,250,520 12.124 3.76%
2017-01-11 0 12.78 12.72 12.78 12.54 12.94 4,026,400 51,516,336 12.795 11.73 11.67 11.73 11.51 11.88 4,387,228 11.742 2.08%
2017-01-10 0 12.52 12.50 12.52 12.46 12.64 1,370,000 17,146,880 12.516 11.49 11.47 11.49 11.44 11.60 1,492,773 11.487 0.00%
2017-01-09 0 12.52 12.50 12.52 12.22 12.56 2,121,200 26,408,232 12.450 11.49 11.47 11.49 11.21 11.53 2,311,293 11.426 2.12%
2017-01-06 0 12.26 12.26 12.34 12.24 12.52 1,833,837 22,807,185 12.437 11.25 11.25 11.33 11.23 11.49 1,998,177 11.414 -1.13%
2017-01-05 0 12.40 12.38 12.40 12.38 12.50 991,000 12,331,092 12.443 11.38 11.36 11.38 11.36 11.47 1,079,809 11.420 0.32%
2017-01-04 0 12.36 12.36 12.42 12.30 12.48 832,000 10,313,560 12.396 11.34 11.34 11.40 11.29 11.45 906,560 11.377 -0.96%
2017-01-03 0 12.48 12.44 12.48 12.36 12.56 818,000 10,192,280 12.460 11.45 11.42 11.45 11.34 11.53 891,306 11.435 0.16%
2016-12-30 0 12.46 12.40 12.46 12.00 12.48 2,002,800 24,649,012 12.307 11.44 11.38 11.44 11.01 11.45 2,182,282 11.295 3.66%
2016-12-29 0 12.02 12.02 12.08 12.02 12.24 448,803 5,436,843 12.114 11.03 11.03 11.09 11.03 11.23 489,023 11.118 -1.80%
2016-12-28 0 12.24 12.22 12.24 12.16 12.28 698,964 8,551,235 12.234 11.23 11.21 11.23 11.16 11.27 761,602 11.228 0.66%
2016-12-23 0 12.16 12.16 12.22 12.14 12.34 513,600 6,276,348 12.220 11.16 11.16 11.21 11.14 11.33 559,627 11.215 -0.49%
2016-12-22 0 12.22 12.22 12.26 12.18 12.56 2,166,000 26,841,480 12.392 11.21 11.21 11.25 11.18 11.53 2,360,107 11.373 0.49%
2016-12-21 0 12.16 12.08 12.16 11.82 12.32 1,416,379 17,176,534 12.127 11.16 11.09 11.16 10.85 11.31 1,543,309 11.130 2.70%
2016-12-20 0 11.84 11.84 11.88 11.80 12.28 842,000 10,035,640 11.919 10.87 10.87 10.90 10.83 11.27 917,456 10.939 -2.95%
2016-12-19 0 12.20 12.18 12.20 12.12 12.40 642,000 7,857,240 12.239 11.20 11.18 11.20 11.12 11.38 699,533 11.232 -0.97%
2016-12-16 0 12.32 12.30 12.32 12.08 12.32 1,244,200 15,238,336 12.247 11.31 11.29 11.31 11.09 11.31 1,355,700 11.240 1.48%
2016-12-15 0 12.14 12.08 12.14 11.86 12.36 3,249,200 39,646,728 12.202 11.14 11.09 11.14 10.88 11.34 3,540,379 11.198 1.00%
2016-12-14 0 12.02 11.98 12.02 11.96 12.36 1,544,000 18,812,320 12.184 11.03 10.99 11.03 10.98 11.34 1,682,366 11.182 -1.96%
2016-12-13 0 12.26 12.24 12.26 11.56 12.36 3,518,000 42,471,544 12.073 11.25 11.23 11.25 10.61 11.34 3,833,268 11.080 5.15%
2016-12-12 0 11.66 11.56 11.66 11.50 12.02 1,414,196 16,518,308 11.680 10.70 10.61 10.70 10.55 11.03 1,540,930 10.720 -1.19%
2016-12-09 0 11.80 11.80 11.86 11.80 12.06 954,000 11,362,920 11.911 10.83 10.83 10.88 10.83 11.07 1,039,493 10.931 -2.16%
2016-12-08 0 12.06 12.04 12.10 11.98 12.38 1,354,056 16,505,452 12.190 11.07 11.05 11.10 10.99 11.36 1,475,401 11.187 -0.82%
2016-12-07 0 12.16 12.12 12.18 11.98 12.22 1,124,200 13,638,364 12.132 11.16 11.12 11.18 10.99 11.21 1,224,946 11.134 0.66%
2016-12-06 0 12.08 12.08 12.16 12.00 12.32 1,252,000 15,190,520 12.133 11.09 11.09 11.16 11.01 11.31 1,364,199 11.135 0.17%
2016-12-05 0 12.06 12.04 12.06 11.84 12.50 3,539,200 43,427,092 12.270 11.07 11.05 11.07 10.87 11.47 3,856,367 11.261 1.01%
2016-12-02 0 11.94 11.92 11.98 11.88 12.34 2,052,800 24,876,040 12.118 10.96 10.94 10.99 10.90 11.33 2,236,763 11.121 0.17%
2016-12-01 0 11.92 11.90 11.92 11.70 11.96 825,200 9,775,264 11.846 10.94 10.92 10.94 10.74 10.98 899,151 10.872 2.58%
2016-11-30 0 11.62 11.62 11.76 11.62 12.00 812,800 9,509,096 11.699 10.66 10.66 10.79 10.66 11.01 885,640 10.737 -2.35%
2016-11-29 0 11.90 11.90 11.92 11.82 12.16 1,534,000 18,449,680 12.027 10.92 10.92 10.94 10.85 11.16 1,671,470 11.038 0.85%
2016-11-28 0 11.80 11.78 11.82 11.42 11.84 1,056,600 12,375,672 11.713 10.83 10.81 10.85 10.48 10.87 1,151,288 10.749 3.51%
2016-11-25 0 11.40 11.38 11.42 11.34 11.54 376,000 4,292,040 11.415 10.46 10.44 10.48 10.41 10.59 409,695 10.476 0.00%
2016-11-24 0 11.40 11.40 11.44 11.38 11.66 320,000 3,670,594 11.471 10.46 10.46 10.50 10.44 10.70 348,677 10.527 -1.55%
2016-11-23 0 11.58 11.58 11.60 11.42 11.68 452,000 5,205,880 11.517 10.63 10.63 10.65 10.48 10.72 492,506 10.570 -0.34%
2016-11-22 0 11.62 11.62 11.64 11.54 11.70 468,000 5,433,600 11.610 10.66 10.66 10.68 10.59 10.74 509,940 10.655 0.35%
2016-11-21 0 11.58 11.52 11.60 11.48 11.70 354,200 4,108,520 11.599 10.63 10.57 10.65 10.54 10.74 385,942 10.645 -0.17%
2016-11-18 0 11.60 11.56 11.62 11.48 11.68 460,292 5,319,404 11.557 10.65 10.61 10.66 10.54 10.72 501,541 10.606 0.00%
2016-11-17 0 11.60 11.56 11.60 11.32 11.64 1,007,381 11,540,414 11.456 10.65 10.61 10.65 10.39 10.68 1,097,658 10.514 1.22%
2016-11-16 0 11.46 11.42 11.50 11.44 11.64 387,200 4,472,024 11.550 10.52 10.48 10.55 10.50 10.68 421,899 10.600 0.00%
2016-11-15 0 11.46 11.44 11.48 11.30 11.50 490,000 5,610,920 11.451 10.52 10.50 10.54 10.37 10.55 533,912 10.509 0.17%
2016-11-14 0 11.44 11.36 11.46 11.28 11.48 663,400 7,539,016 11.364 10.50 10.43 10.52 10.35 10.54 722,851 10.430 0.70%
2016-11-11 0 11.36 11.30 11.36 11.14 11.38 824,000 9,290,920 11.275 10.43 10.37 10.43 10.22 10.44 897,843 10.348 0.71%
2016-11-10 0 11.28 11.28 11.30 11.16 11.34 1,180,400 13,297,276 11.265 10.35 10.35 10.37 10.24 10.41 1,286,182 10.339 1.62%
2016-11-09 0 11.10 11.04 11.10 10.80 11.36 1,290,000 14,175,160 10.988 10.19 10.13 10.19 9.912 10.43 1,405,604 10.085 -0.89%
2016-11-08 0 11.20 11.20 11.22 11.18 11.60 1,246,000 14,129,320 11.340 10.28 10.28 10.30 10.26 10.65 1,357,661 10.407 -2.10%
2016-11-07 0 11.44 11.40 11.44 11.30 11.48 480,000 5,447,120 11.348 10.50 10.46 10.50 10.37 10.54 523,015 10.415 1.24%
2016-11-04 0 11.30 11.28 11.32 11.26 11.56 442,543 5,015,056 11.332 10.37 10.35 10.39 10.33 10.61 482,202 10.400 -0.70%
2016-11-03 0 11.38 11.38 11.40 11.36 11.54 630,000 7,205,060 11.437 10.44 10.44 10.46 10.43 10.59 686,458 10.496 -1.04%
2016-11-02 0 11.50 11.50 11.52 11.42 11.68 810,000 9,325,800 11.513 10.55 10.55 10.57 10.48 10.72 882,589 10.566 -1.71%
2016-11-01 0 11.70 11.66 11.70 11.54 11.86 1,282,600 14,958,912 11.663 10.74 10.70 10.74 10.59 10.88 1,397,541 10.704 -0.17%
2016-10-31 0 11.72 11.72 11.78 11.62 11.76 556,000 6,500,080 11.691 10.76 10.76 10.81 10.66 10.79 605,826 10.729 -0.51%
2016-10-28 0 11.78 11.78 11.80 11.76 12.10 720,000 8,530,680 11.848 10.81 10.81 10.83 10.79 11.10 784,523 10.874 -1.01%
2016-10-27 0 11.90 11.88 11.96 11.84 11.98 576,000 6,855,160 11.901 10.92 10.90 10.98 10.87 10.99 627,619 10.922 0.00%
2016-10-26 0 11.90 11.90 11.94 11.90 12.04 276,800 3,309,640 11.957 10.92 10.92 10.96 10.92 11.05 301,606 10.973 -1.16%
2016-10-25 0 12.04 12.02 12.06 11.94 12.10 476,400 5,727,572 12.023 11.05 11.03 11.07 10.96 11.10 519,093 11.034 0.33%
2016-10-24 0 12.00 12.00 12.02 11.74 12.04 1,076,600 12,847,212 11.933 11.01 11.01 11.03 10.77 11.05 1,173,080 10.952 1.01%
2016-10-20 0 11.88 11.88 11.90 11.80 12.10 876,000 10,412,520 11.886 10.90 10.90 10.92 10.83 11.10 954,503 10.909 -0.34%
2016-10-19 0 11.92 11.92 11.96 11.90 12.04 230,000 2,748,200 11.949 10.94 10.94 10.98 10.92 11.05 250,612 10.966 0.00%
2016-10-18 0 11.92 11.92 11.96 11.88 12.06 950,000 11,336,260 11.933 10.94 10.94 10.98 10.90 11.07 1,035,135 10.951 1.19%
2016-10-17 0 11.78 11.78 11.80 11.78 12.20 1,082,000 12,892,000 11.915 10.81 10.81 10.83 10.81 11.20 1,178,964 10.935 -2.32%
2016-10-14 0 12.06 12.00 12.06 11.92 12.26 1,486,100 17,859,238 12.018 11.07 11.01 11.07 10.94 11.25 1,619,278 11.029 -0.17%
2016-10-13 0 12.08 12.06 12.08 12.00 12.36 910,000 11,032,640 12.124 11.09 11.07 11.09 11.01 11.34 991,550 11.127 -1.15%
2016-10-12 0 12.22 12.22 12.24 12.00 12.54 1,486,400 18,279,440 12.298 11.21 11.21 11.23 11.01 11.51 1,619,605 11.286 -1.29%
2016-10-11 0 12.38 12.34 12.38 12.06 12.70 4,390,000 54,776,880 12.478 11.36 11.33 11.36 11.07 11.66 4,783,412 11.451 3.51%
2016-10-07 0 11.96 11.90 11.96 11.88 12.00 194,600 2,322,060 11.932 10.98 10.92 10.98 10.90 11.01 212,039 10.951 -0.50%
2016-10-06 0 12.02 11.98 12.02 11.90 12.04 789,400 9,466,752 11.992 11.03 10.99 11.03 10.92 11.05 860,143 11.006 1.69%
2016-10-05 0 11.82 11.78 11.82 11.72 11.90 445,224 5,249,555 11.791 10.85 10.81 10.85 10.76 10.92 485,123 10.821 0.68%
2016-10-04 0 11.74 11.72 11.76 11.74 12.02 938,000 11,083,760 11.816 10.77 10.76 10.79 10.77 11.03 1,022,059 10.845 -0.51%
2016-10-03 0 11.80 11.78 11.82 11.74 12.14 855,800 10,101,840 11.804 10.83 10.81 10.85 10.77 11.14 932,493 10.833 -1.50%
2016-09-30 0 11.98 11.90 11.98 11.70 11.98 570,600 6,812,680 11.940 10.99 10.92 10.99 10.74 10.99 621,735 10.958 -0.50%
2016-09-29 0 12.04 11.96 12.04 11.84 12.06 228,600 2,720,836 11.902 11.05 10.98 11.05 10.87 11.07 249,086 10.923 0.67%
2016-09-28 0 11.96 11.92 11.98 11.64 12.00 764,000 9,036,420 11.828 10.98 10.94 10.99 10.68 11.01 832,466 10.855 1.53%
2016-09-27 0 11.78 11.78 11.82 11.76 11.92 767,000 9,052,760 11.803 10.81 10.81 10.85 10.79 10.94 835,735 10.832 -0.34%
2016-09-26 0 11.82 11.82 11.84 11.82 12.18 1,042,200 12,451,760 11.948 10.85 10.85 10.87 10.85 11.18 1,135,597 10.965 -1.66%
2016-09-23 0 12.02 12.02 12.10 12.02 12.24 594,000 7,173,560 12.077 11.03 11.03 11.10 11.03 11.23 647,232 11.083 -1.15%
2016-09-22 0 12.16 12.16 12.20 12.16 12.46 1,506,000 18,493,920 12.280 11.16 11.16 11.20 11.16 11.44 1,640,961 11.270 0.33%
2016-09-21 0 12.12 12.06 12.10 12.00 12.20 1,337,800 16,119,260 12.049 11.12 11.07 11.10 11.01 11.20 1,457,688 11.058 0.33%
2016-09-20 0 12.08 12.08 12.10 12.02 12.20 852,000 10,275,080 12.060 11.09 11.09 11.10 11.03 11.20 928,352 11.068 -1.15%
2016-09-19 0 12.22 12.22 12.26 12.16 12.34 412,000 5,038,620 12.230 11.21 11.21 11.25 11.16 11.33 448,922 11.224 -0.65%
2016-09-15 0 12.30 12.26 12.30 12.00 12.32 852,000 10,429,440 12.241 11.29 11.25 11.29 11.01 11.31 928,352 11.234 2.84%
2016-09-14 0 11.96 11.96 11.98 11.92 12.06 702,000 8,401,120 11.967 10.98 10.98 10.99 10.94 11.07 764,910 10.983 -0.33%
2016-09-13 0 12.00 11.96 12.00 11.92 12.44 998,000 12,144,080 12.168 11.01 10.98 11.01 10.94 11.42 1,087,436 11.168 -0.83%
2016-09-12 0 12.10 12.10 12.14 12.06 12.50 2,300,270 28,034,997 12.188 11.10 11.10 11.14 11.07 11.47 2,506,410 11.185 -5.32%
2016-09-09 0 12.78 12.74 12.78 12.76 13.18 5,016,200 64,975,788 12.953 11.73 11.69 11.73 11.71 12.10 5,465,730 11.888 0.79%
2016-09-08 0 12.68 12.68 12.70 12.26 12.70 2,684,200 33,537,964 12.495 11.64 11.64 11.66 11.25 11.66 2,924,746 11.467 3.93%
2016-09-07 0 12.20 12.18 12.24 12.18 12.58 2,024,000 25,094,040 12.398 11.20 11.18 11.23 11.18 11.55 2,205,382 11.379 -0.65%
2016-09-06 0 12.28 12.28 12.36 12.00 12.42 2,505,300 30,711,512 12.259 11.27 11.27 11.34 11.01 11.40 2,729,814 11.250 1.99%
2016-09-05 0 12.04 12.04 12.08 11.98 12.10 1,080,500 13,003,820 12.035 11.05 11.05 11.09 10.99 11.10 1,177,330 11.045 0.17%
2016-09-02 0 12.02 11.94 12.02 11.90 12.04 1,166,200 13,989,536 11.996 11.03 10.96 11.03 10.92 11.05 1,270,710 11.009 0.17%
2016-09-01 0 12.00 11.94 12.00 11.68 12.06 1,161,200 13,887,040 11.959 11.01 10.96 11.01 10.72 11.07 1,265,262 10.976 2.21%
2016-08-31 0 11.74 11.70 11.74 11.70 11.82 654,400 7,703,072 11.771 10.77 10.74 10.77 10.74 10.85 713,044 10.803 -0.51%
2016-08-30 0 11.80 11.78 11.80 11.76 11.86 297,100 3,505,098 11.798 10.83 10.81 10.83 10.79 10.88 323,725 10.827 0.85%
2016-08-29 0 11.70 11.68 11.70 11.56 11.98 298,000 3,481,840 11.684 10.74 10.72 10.74 10.61 10.99 324,705 10.723 -0.85%
2016-08-26 0 11.80 11.80 11.82 11.70 11.96 320,000 3,786,280 11.832 10.83 10.83 10.85 10.74 10.98 348,677 10.859 0.51%
2016-08-25 0 11.74 11.70 11.74 11.70 12.00 493,800 5,814,536 11.775 10.77 10.74 10.77 10.74 11.01 538,052 10.807 -0.51%
2016-08-24 0 11.80 11.80 11.84 11.76 12.08 734,000 8,683,960 11.831 10.83 10.83 10.87 10.79 11.09 799,778 10.858 -1.67%
2016-08-23 0 12.00 11.90 12.00 11.84 12.04 509,800 6,076,408 11.919 11.01 10.92 11.01 10.87 11.05 555,486 10.939 0.33%
2016-08-22 0 11.96 11.90 11.98 11.88 12.38 1,110,000 13,346,040 12.023 10.98 10.92 10.99 10.90 11.36 1,209,473 11.035 -2.13%
2016-08-19 0 12.22 12.22 12.24 12.20 12.50 644,000 7,920,560 12.299 11.21 11.21 11.23 11.20 11.47 701,712 11.287 -1.61%
2016-08-18 0 12.42 12.40 12.44 12.34 12.76 1,136,200 14,238,116 12.531 11.40 11.38 11.42 11.33 11.71 1,238,021 11.501 -0.48%
2016-08-17 0 12.48 12.42 12.48 12.26 12.82 1,958,000 24,590,000 12.559 11.45 11.40 11.45 11.25 11.77 2,133,467 11.526 0.65%
2016-08-16 0 12.40 12.40 12.46 12.34 12.70 1,332,000 16,643,360 12.495 11.38 11.38 11.44 11.33 11.66 1,451,368 11.467 -1.27%
2016-08-15 0 12.56 12.56 12.58 12.08 12.58 2,194,000 27,263,560 12.426 11.53 11.53 11.55 11.09 11.55 2,390,617 11.404 3.29%
2016-08-12 0 12.16 12.12 12.18 12.12 12.36 866,000 10,541,120 12.172 11.16 11.12 11.18 11.12 11.34 943,607 11.171 -0.16%
2016-08-11 0 12.18 12.18 12.20 11.96 12.36 1,147,600 13,970,440 12.174 11.18 11.18 11.20 10.98 11.34 1,250,443 11.172 0.66%
2016-08-10 0 12.10 12.06 12.12 12.06 12.28 670,000 8,126,880 12.130 11.10 11.07 11.12 11.07 11.27 730,042 11.132 -0.49%
2016-08-09 0 12.16 12.10 12.16 12.02 12.22 767,380 9,295,411 12.113 11.16 11.10 11.16 11.03 11.21 836,149 11.117 -0.65%
2016-08-08 0 12.24 12.20 12.26 11.72 12.30 1,467,000 17,736,772 12.091 11.23 11.20 11.25 10.76 11.29 1,598,466 11.096 2.68%
2016-08-05 0 11.92 11.86 11.92 11.70 11.96 1,012,000 12,011,760 11.869 10.94 10.88 10.94 10.74 10.98 1,102,691 10.893 1.02%
2016-08-04 0 11.80 11.78 11.82 11.34 11.86 1,434,780 16,714,804 11.650 10.83 10.81 10.85 10.41 10.88 1,563,359 10.692 4.06%
2016-08-03 0 11.34 11.32 11.38 11.28 11.62 1,801,400 20,527,100 11.395 10.41 10.39 10.44 10.35 10.66 1,962,834 10.458 -3.08%
2016-08-01 0 11.70 11.64 11.68 11.62 11.86 644,000 7,535,240 11.701 10.74 10.68 10.72 10.66 10.88 701,712 10.738 0.00%
2016-07-29 0 11.70 11.70 11.76 11.62 11.86 955,920 11,191,433 11.707 10.74 10.74 10.79 10.66 10.88 1,041,585 10.745 -1.68%
2016-07-28 0 11.90 11.90 11.92 11.78 11.96 652,658 7,772,764 11.909 10.92 10.92 10.94 10.81 10.98 711,146 10.930 0.85%
2016-07-27 0 11.80 11.76 11.78 11.60 12.10 1,052,000 12,417,640 11.804 10.83 10.79 10.81 10.65 11.10 1,146,276 10.833 -1.50%
2016-07-26 0 11.98 11.98 12.00 11.80 12.02 1,270,000 15,187,720 11.959 10.99 10.99 11.01 10.83 11.03 1,383,812 10.975 0.34%
2016-07-25 0 11.94 11.92 11.96 11.90 12.18 606,600 7,246,088 11.945 10.96 10.94 10.98 10.92 11.18 660,961 10.963 -1.16%
2016-07-22 0 12.08 12.04 12.08 12.00 12.20 673,649 8,140,841 12.085 11.09 11.05 11.09 11.01 11.20 734,018 11.091 -0.33%
2016-07-21 0 12.12 12.10 12.12 11.90 12.20 1,220,000 14,772,120 12.108 11.12 11.10 11.12 10.92 11.20 1,329,331 11.112 0.17%
2016-07-20 0 12.10 12.08 12.14 11.96 12.24 530,000 6,427,160 12.127 11.10 11.09 11.14 10.98 11.23 577,496 11.129 0.83%
2016-07-19 0 12.00 11.98 12.06 11.98 12.40 1,122,100 13,609,226 12.128 11.01 10.99 11.07 10.99 11.38 1,222,658 11.131 -2.12%
2016-07-18 0 12.26 12.18 12.26 12.14 12.42 1,054,900 12,879,348 12.209 11.25 11.18 11.25 11.14 11.40 1,149,435 11.205 -0.49%
2016-07-15 0 12.32 12.30 12.32 12.26 12.84 2,208,600 27,468,896 12.437 11.31 11.29 11.31 11.25 11.78 2,406,525 11.414 -3.45%
2016-07-14 0 12.76 12.74 12.76 12.54 12.78 794,000 10,053,240 12.662 11.71 11.69 11.71 11.51 11.73 865,155 11.620 1.11%
2016-07-13 0 12.62 12.60 12.62 12.54 13.18 2,908,600 37,587,980 12.923 11.58 11.56 11.58 11.51 12.10 3,169,256 11.860 -1.41%
2016-07-12 0 12.80 12.78 12.82 12.52 12.90 1,614,000 20,549,040 12.732 11.75 11.73 11.77 11.49 11.84 1,758,640 11.685 0.63%
2016-07-11 0 12.72 12.68 12.72 12.44 12.96 3,024,384 38,557,409 12.749 11.67 11.64 11.67 11.42 11.89 3,295,416 11.700 2.25%
2016-07-08 0 12.44 12.40 12.42 12.36 12.54 1,294,600 16,128,420 12.458 11.42 11.38 11.40 11.34 11.51 1,410,616 11.434 0.48%
2016-07-07 0 12.38 12.36 12.38 12.36 12.96 1,567,400 19,638,900 12.530 11.36 11.34 11.36 11.34 11.89 1,707,863 11.499 -4.03%
2016-07-06 0 12.90 12.82 12.90 12.22 12.92 2,660,000 33,403,780 12.558 11.84 11.77 11.84 11.21 11.86 2,898,377 11.525 1.90%
2016-07-05 0 12.66 12.60 12.68 12.00 12.90 4,933,000 62,363,040 12.642 11.62 11.56 11.64 11.01 11.84 5,375,074 11.602 4.98%
2016-07-04 0 12.06 12.04 12.08 11.20 12.10 2,732,600 32,539,980 11.908 11.07 11.05 11.09 10.28 11.10 2,977,484 10.929 7.68%
2016-06-30 0 11.20 11.20 11.26 11.10 11.28 788,000 8,833,560 11.210 10.28 10.28 10.33 10.19 10.35 858,617 10.288 1.08%
2016-06-29 0 11.08 11.08 11.10 10.90 11.30 556,000 6,163,480 11.085 10.17 10.17 10.19 10.00 10.37 605,826 10.174 2.21%
2016-06-28 0 10.84 10.84 10.86 10.66 10.90 414,000 4,469,520 10.796 9.948 9.948 9.967 9.783 10.00 451,101 9.9080 -0.37%
2016-06-27 0 10.88 10.86 10.88 10.66 10.90 414,000 4,463,600 10.782 9.985 9.967 9.985 9.783 10.00 451,101 9.8949 -0.37%
2016-06-24 0 10.92 10.86 10.94 10.50 11.36 1,504,000 16,294,720 10.834 10.02 9.967 10.04 9.636 10.43 1,638,782 9.9432 -3.19%
2016-06-23 0 11.28 11.26 11.28 11.26 11.44 644,000 7,291,360 11.322 10.35 10.33 10.35 10.33 10.50 701,712 10.391 -1.05%
2016-06-22 0 11.40 11.40 11.44 11.32 11.54 366,000 4,178,320 11.416 10.46 10.46 10.50 10.39 10.59 398,799 10.477 0.18%
2016-06-21 0 11.38 11.36 11.40 11.36 11.66 292,000 3,356,440 11.495 10.44 10.43 10.46 10.43 10.70 318,168 10.549 0.00%
2016-06-20 0 11.38 11.36 11.40 11.30 11.52 178,000 2,030,000 11.404 10.44 10.43 10.46 10.37 10.57 193,952 10.467 0.53%
2016-06-17 0 11.32 11.26 11.34 11.24 11.48 453,584 5,137,812 11.327 10.39 10.33 10.41 10.32 10.54 494,232 10.396 0.00%
2016-06-16 0 11.32 11.32 11.34 11.28 11.38 299,800 3,397,032 11.331 10.39 10.39 10.41 10.35 10.44 326,667 10.399 -1.05%
2016-06-15 0 11.44 11.42 11.46 11.16 11.58 266,600 3,049,836 11.440 10.50 10.48 10.52 10.24 10.63 290,492 10.499 0.53%
2016-06-14 0 11.38 11.36 11.38 11.32 11.62 665,000 7,590,720 11.415 10.44 10.43 10.44 10.39 10.66 724,594 10.476 -2.23%
2016-06-13 0 11.64 11.62 11.66 11.60 11.88 374,000 4,370,180 11.685 10.68 10.66 10.70 10.65 10.90 407,516 10.724 -4.16%
2016-06-10 0 12.18 12.12 12.18 12.12 12.54 510,000 6,254,400 12.264 11.15 11.09 11.15 11.09 11.48 557,316 11.222 -2.87%
2016-06-08 0 12.54 12.48 12.58 11.86 12.58 1,499,369 18,476,597 12.323 11.48 11.42 11.51 10.85 11.51 1,638,475 11.277 4.50%
2016-06-07 0 12.00 11.96 12.00 11.68 12.08 668,000 7,935,840 11.880 10.98 10.94 10.98 10.69 11.05 729,975 10.871 2.74%
2016-06-06 0 11.68 11.68 11.74 11.64 11.78 256,000 2,995,080 11.700 10.69 10.69 10.74 10.65 10.78 279,751 10.706 -0.68%
2016-06-03 0 11.76 11.68 11.76 11.64 11.90 328,000 3,854,800 11.752 10.76 10.69 10.76 10.65 10.89 358,431 10.755 0.00%
2016-06-02 0 11.76 11.70 11.78 11.62 11.80 360,600 4,224,096 11.714 10.76 10.71 10.78 10.63 10.80 394,055 10.720 0.68%
2016-06-01 0 11.68 11.62 11.68 11.58 11.88 359,200 4,211,120 11.724 10.69 10.63 10.69 10.60 10.87 392,525 10.728 -1.35%
2016-05-31 0 11.84 11.78 11.88 11.70 12.10 885,200 10,499,684 11.861 10.83 10.78 10.87 10.71 11.07 967,326 10.854 0.51%
2016-05-30 0 11.78 11.80 11.84 11.40 11.82 673,496 7,781,483 11.554 10.78 10.80 10.83 10.43 10.82 735,980 10.573 2.79%
2016-05-27 0 11.46 11.44 11.50 11.30 11.54 428,000 4,904,200 11.458 10.49 10.47 10.52 10.34 10.56 467,708 10.486 0.17%
2016-05-26 0 11.44 11.38 11.44 11.26 11.44 526,000 5,953,680 11.319 10.47 10.41 10.47 10.30 10.47 574,800 10.358 0.00%
2016-05-25 0 11.44 11.42 11.44 11.36 11.64 580,000 6,651,360 11.468 10.47 10.45 10.47 10.40 10.65 633,810 10.494 0.35%
2016-05-24 0 11.40 11.34 11.40 11.26 11.44 451,600 5,115,208 11.327 10.43 10.38 10.43 10.30 10.47 493,498 10.365 0.88%
2016-05-23 0 11.30 11.30 11.38 11.30 11.56 360,600 4,117,488 11.418 10.34 10.34 10.41 10.34 10.58 394,055 10.449 -0.88%
2016-05-20 0 11.40 11.38 11.40 11.30 11.56 573,400 6,551,860 11.426 10.43 10.41 10.43 10.34 10.58 626,598 10.456 0.53%
2016-05-19 0 11.34 11.30 11.32 11.26 11.56 337,600 3,846,916 11.395 10.38 10.34 10.36 10.30 10.58 368,921 10.427 -1.22%
2016-05-18 0 11.48 11.46 11.50 11.40 11.52 242,863 2,782,255 11.456 10.51 10.49 10.52 10.43 10.54 265,395 10.483 -0.86%
2016-05-17 0 11.58 11.58 11.62 11.48 11.78 739,000 8,553,940 11.575 10.60 10.60 10.63 10.51 10.78 807,562 10.592 -0.52%
2016-05-16 0 11.64 11.64 11.68 11.50 12.06 868,000 10,176,440 11.724 10.65 10.65 10.69 10.52 11.04 948,530 10.729 1.93%
2016-05-13 0 11.42 11.40 11.50 11.38 11.62 450,000 5,168,200 11.485 10.45 10.43 10.52 10.41 10.63 491,749 10.510 -2.23%
2016-05-12 0 11.68 11.68 11.76 11.50 11.80 410,000 4,773,842 11.644 10.69 10.69 10.76 10.52 10.80 448,038 10.655 -0.34%
2016-05-11 0 11.72 11.70 11.78 11.68 11.98 444,000 5,235,680 11.792 10.72 10.71 10.78 10.69 10.96 485,193 10.791 -0.34%
2016-05-10 0 11.76 11.76 11.82 11.64 11.94 799,000 9,382,100 11.742 10.76 10.76 10.82 10.65 10.93 873,128 10.745 0.34%
2016-05-09 0 11.72 11.66 11.74 11.62 12.24 876,000 10,332,360 11.795 10.72 10.67 10.74 10.63 11.20 957,272 10.794 -2.82%
2016-05-06 0 12.06 12.02 12.08 12.02 12.30 692,000 8,376,840 12.105 11.04 11.00 11.05 11.00 11.26 756,201 11.078 -1.15%
2016-05-05 0 12.20 12.18 12.20 12.08 12.46 434,000 5,283,440 12.174 11.16 11.15 11.16 11.05 11.40 474,265 11.140 -1.29%
2016-05-04 0 12.36 12.34 12.40 12.06 12.40 594,000 7,293,440 12.279 11.31 11.29 11.35 11.04 11.35 649,109 11.236 0.16%
2016-05-03 0 12.34 12.32 12.36 11.90 12.50 1,502,600 18,466,852 12.290 11.29 11.27 11.31 10.89 11.44 1,642,006 11.247 2.83%
2016-04-29 0 12.00 11.98 12.02 11.82 12.16 741,200 8,849,600 11.940 10.98 10.96 11.00 10.82 11.13 809,966 10.926 -0.99%
2016-04-28 0 12.12 12.08 12.12 12.04 12.40 526,000 6,410,200 12.187 11.09 11.05 11.09 11.02 11.35 574,800 11.152 0.17%
2016-04-27 0 12.10 12.12 12.16 12.08 12.22 317,960 3,864,172 12.153 11.07 11.09 11.13 11.05 11.18 347,459 11.121 -0.49%
2016-04-26 0 12.16 12.16 12.20 11.96 12.40 1,420,000 17,217,120 12.125 11.13 11.13 11.16 10.94 11.35 1,551,742 11.095 -1.94%
2016-04-25 0 12.40 12.38 12.40 12.38 12.78 640,000 7,979,540 12.468 11.35 11.33 11.35 11.33 11.69 699,377 11.410 -2.97%
2016-04-22 0 12.78 12.76 12.80 12.52 12.82 631,000 8,021,200 12.712 11.69 11.68 11.71 11.46 11.73 689,542 11.633 0.00%
2016-04-21 0 12.78 12.78 12.80 12.64 13.16 1,114,000 14,303,960 12.840 11.69 11.69 11.71 11.57 12.04 1,217,353 11.750 -0.47%
2016-04-20 0 12.84 12.84 12.86 12.64 13.40 1,097,980 14,210,842 12.943 11.75 11.75 11.77 11.57 12.26 1,199,847 11.844 -3.60%
2016-04-19 0 13.32 13.24 13.32 13.04 13.40 1,502,600 19,805,624 13.181 12.19 12.12 12.19 11.93 12.26 1,642,006 12.062 1.06%
2016-04-18 0 13.18 13.18 13.20 12.90 13.30 912,200 11,894,472 13.039 12.06 12.06 12.08 11.80 12.17 996,831 11.932 -1.64%
2016-04-15 0 13.40 13.38 13.40 13.18 13.60 2,233,000 29,932,260 13.405 12.26 12.24 12.26 12.06 12.45 2,440,169 12.266 1.98%
2016-04-14 0 13.14 13.10 13.14 12.96 13.38 2,315,328 30,426,637 13.141 12.02 11.99 12.02 11.86 12.24 2,530,136 12.026 1.86%
2016-04-13 0 12.90 12.88 12.90 12.50 12.90 2,268,600 28,980,640 12.775 11.80 11.79 11.80 11.44 11.80 2,479,072 11.690 4.88%
2016-04-12 0 12.30 12.28 12.34 12.24 12.50 311,404 3,851,081 12.367 11.26 11.24 11.29 11.20 11.44 340,295 11.317 -1.13%
2016-04-11 0 12.44 12.50 12.52 12.12 12.62 1,527,400 18,993,724 12.435 11.38 11.44 11.46 11.09 11.55 1,669,107 11.380 2.81%
2016-04-08 0 12.10 12.08 12.16 11.98 12.20 747,000 9,011,420 12.063 11.07 11.05 11.13 10.96 11.16 816,304 11.039 -1.47%
2016-04-07 0 12.28 12.26 12.30 12.22 12.64 788,000 9,788,440 12.422 11.24 11.22 11.26 11.18 11.57 861,108 11.367 -1.44%
2016-04-06 0 12.46 12.40 12.46 12.20 12.48 564,000 6,978,144 12.373 11.40 11.35 11.40 11.16 11.42 616,326 11.322 0.16%
2016-04-05 0 12.44 12.40 12.46 12.30 12.66 738,000 9,168,200 12.423 11.38 11.35 11.40 11.26 11.59 806,469 11.368 -1.74%
2016-04-01 0 12.66 12.64 12.68 12.50 12.98 946,000 11,962,720 12.646 11.59 11.57 11.60 11.44 11.88 1,033,766 11.572 -0.78%
2016-03-31 0 12.76 12.72 12.76 12.58 12.86 799,200 10,143,576 12.692 11.68 11.64 11.68 11.51 11.77 873,347 11.615 -0.47%
2016-03-30 0 12.82 12.80 12.82 12.60 12.96 1,117,800 14,280,220 12.775 11.73 11.71 11.73 11.53 11.86 1,221,505 11.691 1.91%
2016-03-29 0 12.58 12.50 12.58 12.30 12.60 1,081,200 13,522,128 12.507 11.51 11.44 11.51 11.26 11.53 1,181,510 11.445 1.78%
2016-03-24 0 12.36 12.36 12.42 12.30 13.06 2,002,000 25,231,240 12.603 11.31 11.31 11.37 11.26 11.95 2,187,738 11.533 -4.63%
2016-03-23 0 12.96 12.92 12.96 12.80 13.28 2,196,000 28,598,600 13.023 11.86 11.82 11.86 11.71 12.15 2,399,737 11.917 0.00%
2016-03-22 0 12.96 12.96 12.98 12.20 13.12 3,874,400 49,269,820 12.717 11.86 11.86 11.88 11.16 12.01 4,233,852 11.637 4.35%
2016-03-21 0 12.42 12.40 12.42 12.18 12.48 1,876,000 23,189,760 12.361 11.37 11.35 11.37 11.15 11.42 2,050,048 11.312 1.97%
2016-03-18 0 12.18 12.18 12.20 12.06 12.40 1,380,000 16,936,600 12.273 11.15 11.15 11.16 11.04 11.35 1,508,031 11.231 0.33%
2016-03-17 0 12.14 12.10 12.14 11.96 12.32 1,077,200 13,064,012 12.128 11.11 11.07 11.11 10.94 11.27 1,177,139 11.098 1.85%
2016-03-16 0 11.92 11.92 11.94 11.88 12.20 715,000 8,538,560 11.942 10.91 10.91 10.93 10.87 11.16 781,335 10.928 -2.30%
2016-03-15 0 12.20 12.12 12.22 11.92 12.24 873,200 10,531,568 12.061 11.16 11.09 11.18 10.91 11.20 954,212 11.037 0.16%
2016-03-14 0 12.18 12.18 12.20 12.16 12.46 1,843,560 22,769,175 12.351 11.15 11.15 11.16 11.13 11.40 2,014,599 11.302 1.00%
2016-03-11 0 12.06 12.06 12.08 11.78 12.08 1,072,264 12,812,943 11.949 11.04 11.04 11.05 10.78 11.05 1,171,745 10.935 2.38%
2016-03-10 0 11.78 11.80 11.84 11.54 12.10 1,373,000 16,131,940 11.749 10.78 10.80 10.83 10.56 11.07 1,500,382 10.752 -1.17%
2016-03-09 0 11.92 11.90 11.94 11.84 12.20 1,090,000 12,977,120 11.906 10.91 10.89 10.93 10.83 11.16 1,191,126 10.895 -1.81%
2016-03-08 0 12.14 12.14 12.16 11.62 12.40 1,624,007 19,512,965 12.015 11.11 11.11 11.13 10.63 11.35 1,774,676 10.995 -1.94%
2016-03-07 0 12.38 12.38 12.40 12.36 12.94 2,882,600 36,576,768 12.689 11.33 11.33 11.35 11.31 11.84 3,150,037 11.612 -0.96%
2016-03-04 0 12.50 12.52 12.54 11.70 12.58 5,334,000 65,588,280 12.296 11.44 11.46 11.48 10.71 11.51 5,828,869 11.252 7.76%
2016-03-03 0 11.60 11.60 11.64 11.34 11.86 1,939,000 22,542,300 11.626 10.62 10.62 10.65 10.38 10.85 2,118,893 10.639 2.11%
2016-03-02 0 11.36 11.34 11.38 10.82 11.56 2,515,000 28,334,688 11.266 10.40 10.38 10.41 9.901 10.58 2,748,332 10.310 5.97%
2016-03-01 0 10.72 10.68 10.74 10.34 10.80 1,158,000 12,207,320 10.542 9.810 9.773 9.828 9.462 9.883 1,265,435 9.6467 0.94%
2016-02-29 0 10.62 10.56 10.62 10.42 10.98 1,018,000 10,744,320 10.554 9.718 9.663 9.718 9.535 10.05 1,112,446 9.6583 -3.28%
2016-02-26 0 10.98 10.94 10.98 10.76 11.02 978,000 10,651,840 10.891 10.05 10.01 10.05 9.846 10.08 1,068,735 9.9668 3.58%
2016-02-25 0 10.60 10.60 10.62 10.46 11.30 1,590,000 17,164,560 10.795 9.700 9.700 9.718 9.572 10.34 1,737,514 9.8788 -6.03%
2016-02-24 0 11.28 11.28 11.30 11.06 11.38 566,000 6,342,800 11.206 10.32 10.32 10.34 10.12 10.41 618,511 10.255 0.00%
2016-02-23 0 11.28 11.26 11.30 11.14 11.66 627,600 7,125,752 11.354 10.32 10.30 10.34 10.19 10.67 685,826 10.390 -2.08%
2016-02-22 0 11.52 11.50 11.52 11.30 11.70 746,600 8,582,868 11.496 10.54 10.52 10.54 10.34 10.71 815,867 10.520 0.88%
2016-02-19 0 11.42 11.40 11.44 11.20 11.74 1,586,000 18,189,600 11.469 10.45 10.43 10.47 10.25 10.74 1,733,143 10.495 -0.17%
2016-02-18 0 11.44 11.44 11.48 11.36 11.90 1,750,000 20,190,980 11.538 10.47 10.47 10.51 10.40 10.89 1,912,359 10.558 2.69%
2016-02-17 0 11.14 11.14 11.16 10.90 11.60 3,001,790 33,931,246 11.304 10.19 10.19 10.21 9.975 10.62 3,280,285 10.344 0.36%
2016-02-16 0 11.10 11.06 11.12 10.02 11.20 3,645,560 39,177,673 10.747 10.16 10.12 10.18 9.169 10.25 3,983,782 9.8343 11.67%
2016-02-15 0 9.940 9.910 9.940 9.680 9.980 848,000 8,392,680 9.8970 9.096 9.069 9.096 8.858 9.133 926,674 9.0568 4.19%
2016-02-12 0 9.540 9.520 9.540 9.520 9.940 672,000 6,488,500 9.6555 8.730 8.712 8.730 8.712 9.096 734,346 8.8358 -3.64%
2016-02-11 0 9.900 9.890 9.900 9.860 10.42 1,247,500 12,458,395 9.9867 9.059 9.050 9.059 9.023 9.535 1,363,238 9.1388 -4.99%
2016-02-05 0 10.42 10.42 10.50 10.36 10.66 324,000 3,394,520 10.477 9.535 9.535 9.609 9.480 9.755 354,060 9.5874 0.19%
2016-02-04 0 10.40 10.38 10.44 10.38 10.66 530,000 5,578,240 10.525 9.517 9.499 9.554 9.499 9.755 579,171 9.6314 0.39%
2016-02-03 0 10.36 10.34 10.38 10.24 10.70 760,000 7,870,520 10.356 9.480 9.462 9.499 9.371 9.792 830,510 9.4767 -4.25%
2016-02-02 0 10.82 10.76 10.86 10.54 10.98 966,200 10,480,672 10.847 9.901 9.846 9.938 9.645 10.05 1,055,840 9.9264 2.27%
2016-02-01 0 10.58 10.54 10.62 10.36 10.80 1,422,800 15,019,024 10.556 9.682 9.645 9.718 9.480 9.883 1,554,802 9.6598 0.00%
2016-01-29 0 10.58 10.56 10.58 10.10 10.60 2,414,000 25,085,680 10.392 9.682 9.663 9.682 9.243 9.700 2,637,962 9.5095 3.93%
2016-01-28 0 10.18 10.18 10.22 10.10 10.54 1,148,600 11,789,436 10.264 9.316 9.316 9.352 9.243 9.645 1,255,163 9.3928 -1.93%
2016-01-27 0 10.38 10.38 10.42 10.12 10.44 930,000 9,578,680 10.300 9.499 9.499 9.535 9.261 9.554 1,016,282 9.4252 2.17%
2016-01-26 0 10.16 10.14 10.16 10.14 10.80 1,708,000 17,669,120 10.345 9.297 9.279 9.297 9.279 9.883 1,866,462 9.4666 -7.30%
2016-01-25 0 10.96 10.92 10.96 10.54 11.16 2,180,000 23,873,440 10.951 10.03 9.993 10.03 9.645 10.21 2,382,252 10.021 3.79%
2016-01-22 0 10.56 10.54 10.58 10.06 10.74 2,534,000 26,393,560 10.416 9.663 9.645 9.682 9.206 9.828 2,769,095 9.5315 3.33%
2016-01-21 0 10.22 10.20 10.28 10.14 11.14 2,490,100 26,570,420 10.670 9.352 9.334 9.407 9.279 10.19 2,721,122 9.7645 -6.24%
2016-01-20 0 10.90 10.88 10.90 10.80 11.72 2,594,924 28,585,588 11.016 9.975 9.956 9.975 9.883 10.72 2,835,671 10.081 -7.16%
2016-01-19 0 11.74 11.68 11.74 10.92 11.78 2,159,200 24,440,792 11.319 10.74 10.69 10.74 9.993 10.78 2,359,523 10.358 5.58%
2016-01-18 0 11.12 11.10 11.12 11.00 11.46 2,074,400 23,212,744 11.190 10.18 10.16 10.18 10.07 10.49 2,266,855 10.240 -3.14%
2016-01-15 0 11.48 11.46 11.48 11.46 12.12 1,684,000 19,674,560 11.683 10.51 10.49 10.51 10.49 11.09 1,840,235 10.691 -4.33%
2016-01-14 0 12.00 12.00 12.02 11.60 12.10 2,568,200 30,532,092 11.889 10.98 10.98 11.00 10.62 11.07 2,806,468 10.879 -2.60%
2016-01-13 0 12.32 12.30 12.42 12.30 13.04 1,130,000 14,331,080 12.682 11.27 11.26 11.37 11.26 11.93 1,234,837 11.606 -0.96%
2016-01-12 0 12.44 12.40 12.46 12.30 12.98 1,218,000 15,312,000 12.571 11.38 11.35 11.40 11.26 11.88 1,331,002 11.504 -2.51%
2016-01-11 0 12.76 12.70 12.76 12.68 13.40 1,535,500 19,762,700 12.871 11.68 11.62 11.68 11.60 12.26 1,677,958 11.778 -6.04%
2016-01-08 0 13.58 13.54 13.60 13.40 13.86 1,238,500 16,828,960 13.588 12.43 12.39 12.45 12.26 12.68 1,353,403 12.435 0.59%
2016-01-07 0 13.50 13.44 13.48 13.12 14.52 3,866,000 51,926,836 13.432 12.35 12.30 12.34 12.01 13.29 4,224,673 12.291 -8.04%
2016-01-06 0 14.68 14.62 14.78 14.52 15.00 1,822,600 26,702,348 14.651 13.43 13.38 13.53 13.29 13.73 1,991,694 13.407 -1.48%
2016-01-05 0 14.90 14.88 14.92 14.72 15.36 3,013,000 45,471,420 15.092 13.63 13.62 13.65 13.47 14.06 3,292,535 13.810 -2.36%
2016-01-04 0 15.26 15.26 15.28 15.00 16.38 2,022,600 31,603,936 15.625 13.96 13.96 13.98 13.73 14.99 2,210,249 14.299 -2.68%
2015-12-31 0 15.68 15.62 15.68 15.56 15.80 362,000 5,660,280 15.636 14.35 14.29 14.35 14.24 14.46 395,585 14.309 0.38%
2015-12-30 0 15.62 15.58 15.62 15.50 15.66 583,000 9,081,100 15.577 14.29 14.26 14.29 14.18 14.33 637,089 14.254 1.17%
2015-12-29 0 15.44 15.42 15.44 15.40 15.64 374,000 5,804,680 15.521 14.13 14.11 14.13 14.09 14.31 408,698 14.203 -0.13%
2015-12-28 0 15.46 15.46 15.48 15.44 15.74 742,000 11,549,960 15.566 14.15 14.15 14.17 14.13 14.40 810,840 14.244 -0.39%
2015-12-24 0 15.52 15.50 15.62 15.44 15.74 262,300 4,076,818 15.543 14.20 14.18 14.29 14.13 14.40 286,635 14.223 -0.26%
2015-12-23 0 15.56 15.56 15.58 15.50 15.80 692,226 10,840,499 15.660 14.24 14.24 14.26 14.18 14.46 756,448 14.331 0.52%
2015-12-22 0 15.48 15.48 15.50 15.46 15.80 478,192 7,441,587 15.562 14.17 14.17 14.18 14.15 14.46 522,557 14.241 -1.15%
2015-12-21 0 15.66 15.66 15.72 15.26 16.00 1,252,032 19,613,388 15.665 14.33 14.33 14.39 13.96 14.64 1,368,191 14.335 2.35%
2015-12-18 0 15.30 15.30 15.32 15.26 15.60 551,520 8,465,301 15.349 14.00 14.00 14.02 13.96 14.28 602,688 14.046 -1.67%
2015-12-17 0 15.56 15.58 15.60 15.54 15.78 878,000 13,738,720 15.648 14.24 14.26 14.28 14.22 14.44 959,458 14.319 0.52%
2015-12-16 0 15.48 15.44 15.48 15.20 15.48 1,331,000 20,449,820 15.364 14.17 14.13 14.17 13.91 14.17 1,454,485 14.060 2.65%
2015-12-15 0 15.08 15.06 15.12 15.06 15.66 1,758,000 26,939,960 15.324 13.80 13.78 13.84 13.78 14.33 1,921,101 14.023 -2.20%
2015-12-14 0 15.42 15.38 15.48 15.10 15.80 1,750,600 26,795,820 15.307 14.11 14.07 14.17 13.82 14.46 1,913,014 14.007 -3.14%
2015-12-11 0 15.92 15.84 15.92 15.40 15.92 1,957,872 30,682,408 15.671 14.57 14.50 14.57 14.09 14.57 2,139,516 14.341 3.51%
2015-12-10 0 15.38 15.38 15.40 15.20 15.88 2,125,536 33,061,489 15.554 14.07 14.07 14.09 13.91 14.53 2,322,735 14.234 -3.51%
2015-12-09 0 15.94 15.94 15.96 15.90 16.26 1,283,600 20,604,472 16.052 14.59 14.59 14.61 14.55 14.88 1,402,688 14.689 -1.48%
2015-12-08 0 16.18 16.16 16.20 16.04 16.78 1,616,600 26,184,868 16.197 14.81 14.79 14.82 14.68 15.36 1,766,582 14.822 -3.23%
2015-12-07 0 16.72 16.72 16.80 16.60 17.20 1,318,000 22,223,240 16.861 15.30 15.30 15.37 15.19 15.74 1,440,279 15.430 -1.88%
2015-12-04 0 17.04 17.06 17.08 16.98 17.12 1,264,000 21,534,080 17.036 15.59 15.61 15.63 15.54 15.67 1,381,269 15.590 -0.70%
2015-12-03 0 17.16 17.14 17.16 17.14 17.64 2,156,000 37,255,700 17.280 15.70 15.68 15.70 15.68 16.14 2,356,026 15.813 -1.61%
2015-12-02 0 17.44 17.40 17.44 17.28 17.52 845,200 14,715,224 17.410 15.96 15.92 15.96 15.81 16.03 923,615 15.932 0.58%
2015-12-01 0 17.34 17.34 17.38 17.24 17.54 1,360,000 23,613,600 17.363 15.87 15.87 15.90 15.78 16.05 1,486,176 15.889 -0.69%
2015-11-30 0 17.46 17.40 17.50 17.12 17.76 1,778,000 30,937,080 17.400 15.98 15.92 16.01 15.67 16.25 1,942,956 15.923 -1.91%
2015-11-27 0 17.80 17.78 17.82 17.70 18.72 2,932,600 53,333,560 18.186 16.29 16.27 16.31 16.20 17.13 3,204,676 16.642 -2.52%
2015-11-26 0 18.26 18.22 18.26 18.06 18.50 1,455,600 26,595,648 18.271 16.71 16.67 16.71 16.53 16.93 1,590,645 16.720 1.00%
2015-11-25 0 18.08 18.06 18.08 17.70 18.30 2,097,560 38,048,240 18.139 16.55 16.53 16.55 16.20 16.75 2,292,164 16.599 2.73%
2015-11-24 0 17.60 17.60 17.66 17.60 17.86 664,624 11,760,764 17.695 16.11 16.11 16.16 16.11 16.34 726,285 16.193 -1.68%
2015-11-23 0 17.90 17.86 17.94 17.70 18.00 1,100,500 19,704,020 17.905 16.38 16.34 16.42 16.20 16.47 1,202,600 16.385 -0.11%
2015-11-20 0 17.92 17.88 17.94 17.38 18.14 1,899,000 33,862,072 17.832 16.40 16.36 16.42 15.90 16.60 2,075,182 16.318 2.87%
2015-11-19 0 17.42 17.42 17.44 17.22 17.62 1,427,000 24,732,320 17.332 15.94 15.94 15.96 15.76 16.12 1,559,392 15.860 0.35%
2015-11-18 0 17.36 17.32 17.40 17.30 17.66 953,092 16,597,764 17.415 15.89 15.85 15.92 15.83 16.16 1,041,516 15.936 -1.14%
2015-11-17 0 17.56 17.54 17.56 17.54 17.98 1,054,000 18,726,280 17.767 16.07 16.05 16.07 16.05 16.45 1,151,786 16.258 0.34%
2015-11-16 0 17.50 17.50 17.52 17.50 17.94 1,141,000 20,107,520 17.623 16.01 16.01 16.03 16.01 16.42 1,246,858 16.127 -2.13%
2015-11-13 0 17.88 17.88 17.90 17.62 18.00 1,356,936 24,130,294 17.783 16.36 16.36 16.38 16.12 16.47 1,482,827 16.273 -1.22%
2015-11-12 0 18.10 18.08 18.10 17.82 18.22 1,336,000 24,106,160 18.044 16.56 16.55 16.56 16.31 16.67 1,459,949 16.512 0.11%
2015-11-11 0 18.08 18.06 18.08 17.78 18.26 1,415,600 25,398,276 17.942 16.55 16.53 16.55 16.27 16.71 1,546,934 16.418 1.01%
2015-11-10 0 17.90 17.88 17.98 17.88 18.40 2,850,000 51,474,760 18.061 16.38 16.36 16.45 16.36 16.84 3,114,412 16.528 -3.24%
2015-11-09 0 18.50 18.50 18.52 18.42 18.82 1,650,000 30,692,720 18.602 16.93 16.93 16.95 16.86 17.22 1,803,081 17.022 0.11%
2015-11-06 0 18.48 18.48 18.50 18.20 18.80 3,250,000 59,939,680 18.443 16.91 16.91 16.93 16.65 17.20 3,551,523 16.877 -1.81%
2015-11-05 0 18.82 18.80 18.84 18.62 19.20 1,488,000 28,209,640 18.958 17.22 17.20 17.24 17.04 17.57 1,626,051 17.349 -0.21%
2015-11-04 0 18.86 18.84 18.88 18.50 19.30 3,062,200 57,915,924 18.913 17.26 17.24 17.28 16.93 17.66 3,346,300 17.307 1.95%
2015-11-03 0 18.50 18.50 18.52 18.38 18.78 1,082,000 20,054,160 18.534 16.93 16.93 16.95 16.82 17.19 1,182,384 16.961 -0.11%
2015-11-02 0 18.52 18.50 18.52 18.32 18.90 1,662,600 30,974,504 18.630 16.95 16.93 16.95 16.76 17.30 1,816,850 17.048 -3.44%
2015-10-30 0 19.18 19.16 19.22 19.08 19.50 1,806,600 34,707,336 19.211 17.55 17.53 17.59 17.46 17.84 1,974,210 17.580 -2.44%
2015-10-29 0 19.66 19.64 19.66 19.40 20.15 1,508,600 29,662,184 19.662 17.99 17.97 17.99 17.75 18.44 1,648,562 17.993 -0.91%
2015-10-28 0 19.84 19.82 19.84 19.80 20.70 4,542,000 92,225,280 20.305 18.16 18.14 18.16 18.12 18.94 4,963,390 18.581 -2.02%
2015-10-27 0 20.25 20.20 20.25 19.04 20.45 5,692,000 114,009,960 20.030 18.53 18.49 18.53 17.42 18.71 6,220,083 18.329 6.36%
2015-10-26 0 19.04 19.02 19.04 19.00 19.64 2,401,200 46,219,488 19.248 17.42 17.41 17.42 17.39 17.97 2,623,974 17.614 -2.16%
2015-10-23 0 19.46 19.44 19.46 19.34 20.05 1,300,624 25,440,005 19.560 17.81 17.79 17.81 17.70 18.35 1,421,291 17.899 -0.71%
2015-10-22 0 19.60 19.58 19.62 19.30 19.64 1,589,000 30,866,400 19.425 17.94 17.92 17.95 17.66 17.97 1,736,422 17.776 -0.31%
2015-10-20 0 19.66 19.66 19.70 19.52 20.35 2,408,624 47,583,475 19.755 17.99 17.99 18.03 17.86 18.62 2,632,087 18.078 -3.39%
2015-10-19 0 20.35 20.30 20.35 20.05 20.70 1,202,936 24,454,994 20.329 18.62 18.58 18.62 18.35 18.94 1,314,540 18.603 0.25%
2015-10-16 0 20.30 20.30 20.35 20.00 21.05 2,706,000 55,094,800 20.360 18.58 18.58 18.62 18.30 19.26 2,957,053 18.632 -1.93%
2015-10-15 0 20.70 20.65 20.70 20.20 20.80 1,700,312 35,083,258 20.633 18.94 18.90 18.94 18.49 19.03 1,858,061 18.882 2.22%
2015-10-14 0 20.25 20.25 20.30 20.15 20.70 1,576,281 32,144,515 20.393 18.53 18.53 18.58 18.44 18.94 1,722,523 18.661 -1.70%
2015-10-13 0 20.60 20.60 20.70 20.30 21.45 2,768,000 57,666,800 20.833 18.85 18.85 18.94 18.58 19.63 3,024,805 19.065 -1.20%
2015-10-12 0 20.85 20.80 20.85 20.60 21.45 2,622,200 55,167,180 21.039 19.08 19.03 19.08 18.85 19.63 2,865,478 19.252 2.71%
2015-10-09 0 20.30 20.30 20.40 20.15 20.95 2,676,592 55,383,062 20.692 18.58 18.58 18.67 18.44 19.17 2,924,916 18.935 -0.49%
2015-10-08 0 20.40 20.35 20.40 19.94 20.95 5,340,800 109,484,430 20.500 18.67 18.62 18.67 18.25 19.17 5,836,300 18.759 2.20%
2015-10-07 0 19.96 19.96 19.98 19.00 19.98 1,971,200 38,795,648 19.681 18.27 18.27 18.28 17.39 18.28 2,154,081 18.010 4.50%
2015-10-06 0 19.10 19.04 19.18 18.98 19.70 1,158,200 22,310,052 19.263 17.48 17.42 17.55 17.37 18.03 1,265,654 17.627 -1.24%
2015-10-05 0 19.34 19.32 19.36 19.22 19.80 1,431,400 27,847,344 19.455 17.70 17.68 17.72 17.59 18.12 1,564,200 17.803 0.94%
2015-10-02 0 19.16 19.14 19.18 18.66 19.36 2,377,200 45,358,116 19.080 17.53 17.52 17.55 17.08 17.72 2,597,748 17.461 3.68%
2015-09-30 0 18.48 18.42 18.48 18.14 18.80 1,132,000 20,877,840 18.443 16.91 16.86 16.91 16.60 17.20 1,237,023 16.877 1.87%
2015-09-29 0 18.14 18.14 18.20 18.02 18.50 1,576,800 28,698,808 18.201 16.60 16.60 16.65 16.49 16.93 1,723,090 16.655 -3.61%
2015-09-25 0 18.82 18.80 18.88 18.52 19.16 1,224,000 22,999,000 18.790 17.22 17.20 17.28 16.95 17.53 1,337,558 17.195 0.11%
2015-09-24 0 18.80 18.80 18.84 18.44 18.84 788,000 14,704,600 18.661 17.20 17.20 17.24 16.87 17.24 861,108 17.076 0.86%
2015-09-23 0 18.64 18.64 18.66 18.44 18.80 2,436,000 45,246,080 18.574 17.06 17.06 17.08 16.87 17.20 2,662,003 16.997 -1.38%
2015-09-22 0 18.90 18.88 18.90 18.88 19.38 2,662,800 50,898,960 19.115 17.30 17.28 17.30 17.28 17.73 2,909,845 17.492 0.11%
2015-09-21 0 18.88 18.86 18.88 18.20 19.32 3,336,000 62,923,680 18.862 17.28 17.26 17.28 16.65 17.68 3,645,502 17.261 1.29%
2015-09-18 0 18.64 18.50 18.56 18.00 18.88 6,710,000 123,999,000 18.480 17.06 16.93 16.98 16.47 17.28 7,332,529 16.911 3.79%
2015-09-17 0 17.96 17.96 18.00 17.88 18.84 3,678,000 67,506,640 18.354 16.44 16.44 16.47 16.36 17.24 4,019,231 16.796 -1.10%
2015-09-16 0 18.16 18.14 18.20 17.72 18.36 2,083,000 37,614,208 18.058 16.62 16.60 16.65 16.22 16.80 2,276,253 16.525 2.95%
2015-09-15 0 17.64 17.64 17.68 17.60 18.16 1,114,200 19,830,680 17.798 16.14 16.14 16.18 16.11 16.62 1,217,571 16.287 -1.56%
2015-09-14 0 17.92 17.88 17.96 17.66 18.50 1,956,400 35,313,984 18.050 16.40 16.36 16.44 16.16 16.93 2,137,908 16.518 0.11%
2015-09-11 0 17.90 17.90 17.94 17.80 18.78 3,044,000 55,475,100 18.224 16.38 16.38 16.42 16.29 17.19 3,326,411 16.677 -4.28%
2015-09-10 0 18.70 18.64 18.70 17.92 18.82 3,860,026 71,440,912 18.508 17.11 17.06 17.11 16.40 17.22 4,218,145 16.937 0.32%
2015-09-09 0 18.64 18.60 18.62 18.26 19.00 4,877,300 91,106,174 18.680 17.06 17.02 17.04 16.71 17.39 5,329,798 17.094 1.30%
2015-09-08 0 18.40 18.40 18.44 17.30 18.48 4,842,100 86,493,968 17.863 16.84 16.84 16.87 15.83 16.91 5,291,332 16.346 5.14%
2015-09-07 0 17.50 17.44 17.50 17.08 18.10 3,074,000 54,578,920 17.755 16.01 15.96 16.01 15.63 16.56 3,359,194 16.248 1.74%
2015-09-04 0 17.20 17.18 17.20 16.48 17.80 4,530,100 77,682,718 17.148 15.74 15.72 15.74 15.08 16.29 4,950,386 15.692 -2.60%
2015-09-02 0 17.66 17.60 17.66 16.90 18.60 5,013,500 88,749,760 17.702 16.16 16.11 16.16 15.47 17.02 5,478,634 16.199 1.15%
2015-09-01 0 17.46 17.46 17.48 17.42 18.56 2,957,200 52,780,880 17.848 15.98 15.98 16.00 15.94 16.98 3,231,558 16.333 -6.03%
2015-08-31 0 18.58 18.58 18.60 18.20 19.70 3,510,500 65,538,860 18.669 17.00 17.00 17.02 16.65 18.03 3,836,191 17.084 -5.01%
2015-08-28 0 19.56 19.54 19.60 19.30 20.40 8,680,000 172,636,120 19.889 17.90 17.88 17.94 17.66 18.67 9,485,298 18.200 -0.51%
2015-08-27 0 19.66 19.66 19.68 18.22 19.70 7,073,200 133,646,760 18.895 17.99 17.99 18.01 16.67 18.03 7,729,425 17.291 10.08%
2015-08-26 0 17.86 17.84 17.86 17.50 19.00 6,903,200 125,876,804 18.235 16.34 16.33 16.34 16.01 17.39 7,543,653 16.686 -1.76%
2015-08-25 0 18.18 18.18 18.22 16.80 19.14 9,561,200 173,657,780 18.163 16.64 16.64 16.67 15.37 17.52 10,448,253 16.621 4.97%
2015-08-24 0 17.32 17.32 17.34 17.26 19.70 9,438,600 171,101,340 18.128 15.85 15.85 15.87 15.79 18.03 10,314,278 16.589 -16.73%
2015-08-21 0 20.80 20.75 20.80 19.92 20.95 8,932,400 181,698,810 20.342 19.03 18.99 19.03 18.23 19.17 9,761,115 18.615 -2.35%
2015-08-20 0 21.30 21.20 21.30 21.20 22.85 6,292,950 137,589,202 21.864 19.49 19.40 19.49 19.40 20.91 6,876,787 20.008 -7.39%
2015-08-19 0 23.00 23.00 23.05 21.70 23.40 7,356,800 167,365,114 22.750 21.05 21.05 21.09 19.86 21.41 8,039,337 20.818 -1.50%
2015-08-18 0 23.35 23.30 23.35 23.05 25.50 6,920,000 165,415,210 23.904 21.37 21.32 21.37 21.09 23.34 7,562,012 21.874 -8.07%
2015-08-17 0 25.40 25.35 25.40 24.45 26.00 7,072,200 179,500,100 25.381 23.24 23.20 23.24 22.37 23.79 7,728,333 23.226 0.40%
2015-08-14 0 25.30 25.30 25.35 23.80 25.50 7,500,000 186,320,700 24.843 23.15 23.15 23.20 21.78 23.34 8,195,822 22.734 5.42%
2015-08-13 0 24.00 23.95 24.00 23.15 24.75 5,360,000 128,614,850 23.995 21.96 21.92 21.96 21.18 22.65 5,857,281 21.958 -0.62%
2015-08-12 0 24.15 24.10 24.15 23.50 25.85 10,501,800 258,160,600 24.583 22.10 22.05 22.10 21.50 23.66 11,476,118 22.495 -0.41%
2015-08-11 0 24.25 24.20 24.25 23.90 26.25 12,597,900 315,989,940 25.083 22.19 22.15 22.19 21.87 24.02 13,766,687 22.953 -3.77%
2015-08-10 0 25.20 25.10 25.15 22.50 25.30 20,950,600 510,709,813 24.377 23.06 22.97 23.01 20.59 23.15 22,894,319 22.307 16.94%
2015-08-07 0 21.55 21.50 21.60 21.10 21.90 2,186,000 47,388,300 21.678 19.72 19.67 19.77 19.31 20.04 2,388,809 19.838 0.94%
2015-08-06 0 21.35 21.30 21.40 21.10 21.75 1,376,600 29,468,680 21.407 19.54 19.49 19.58 19.31 19.90 1,504,316 19.589 -0.47%
2015-08-05 0 21.45 21.50 21.55 21.35 22.20 1,970,600 42,813,510 21.726 19.63 19.67 19.72 19.54 20.32 2,153,425 19.882 -1.61%
2015-08-04 0 21.80 21.75 21.90 20.90 21.95 5,455,000 117,116,000 21.469 19.95 19.90 20.04 19.13 20.09 5,961,095 19.647 3.81%
2015-08-03 0 21.00 21.00 21.10 20.65 21.80 4,040,000 85,194,600 21.088 19.22 19.22 19.31 18.90 19.95 4,414,816 19.297 -4.33%
2015-07-31 0 21.95 21.90 21.95 21.55 22.80 2,761,000 61,014,750 22.099 20.09 20.04 20.09 19.72 20.86 3,017,155 20.223 -2.44%
2015-07-30 0 22.50 22.50 22.60 22.45 23.70 4,611,000 106,588,000 23.116 20.59 20.59 20.68 20.54 21.69 5,038,792 21.153 -1.10%
2015-07-29 0 22.75 22.75 22.80 21.60 22.90 5,312,000 119,274,700 22.454 20.82 20.82 20.86 19.77 20.96 5,804,828 20.548 3.17%
2015-07-28 0 22.05 22.05 22.15 19.94 22.65 8,885,263 192,275,936 21.640 20.18 20.18 20.27 18.25 20.73 9,709,605 19.803 5.50%
2015-07-27 0 20.90 20.80 20.90 20.60 23.40 8,285,000 180,523,676 21.789 19.13 19.03 19.13 18.85 21.41 9,053,652 19.939 -12.00%
2015-07-24 0 23.75 23.65 23.75 23.40 25.05 8,144,089 198,164,482 24.332 21.73 21.64 21.73 21.41 22.92 8,899,667 22.267 -4.43%
2015-07-23 0 24.85 24.80 24.90 24.30 25.00 5,536,400 136,848,149 24.718 22.74 22.69 22.79 22.24 22.88 6,050,047 22.619 1.64%
2015-07-22 0 24.45 24.40 24.45 23.40 24.80 5,262,600 127,210,785 24.173 22.37 22.33 22.37 21.41 22.69 5,750,845 22.120 2.09%
2015-07-21 0 23.95 24.00 24.05 23.40 24.85 4,762,600 114,600,790 24.063 21.92 21.96 22.01 21.41 22.74 5,204,456 22.020 -1.84%
2015-07-20 0 24.40 24.35 24.45 23.10 25.80 11,520,500 281,495,970 24.434 22.33 22.28 22.37 21.14 23.61 12,589,329 22.360 7.25%
2015-07-17 0 22.75 22.70 22.75 21.20 22.80 6,708,400 149,902,570 22.346 20.82 20.77 20.82 19.40 20.86 7,330,781 20.448 6.81%
2015-07-16 0 21.30 21.25 21.30 19.20 21.55 6,102,000 127,967,274 20.971 19.49 19.45 19.49 17.57 19.72 6,668,121 19.191 4.67%
2015-07-15 0 20.35 20.40 20.45 19.90 22.30 6,789,200 141,039,910 20.774 18.62 18.67 18.71 18.21 20.41 7,419,077 19.010 -6.86%
2015-07-14 0 21.85 21.80 21.85 21.80 23.65 10,274,800 233,590,520 22.734 19.99 19.95 19.99 19.95 21.64 11,228,058 20.804 -3.10%
2015-07-13 0 22.55 22.50 22.55 20.50 22.60 14,131,600 308,800,330 21.852 20.64 20.59 20.64 18.76 20.68 15,442,678 19.997 11.08%
2015-07-10 0 20.30 20.35 20.40 18.64 21.75 16,266,062 332,625,674 20.449 18.58 18.62 18.67 17.06 19.90 17,775,167 18.713 10.93%
2015-07-09 0 18.30 18.26 18.28 13.90 18.40 13,922,862 237,848,575 17.083 16.75 16.71 16.73 12.72 16.84 15,214,574 15.633 30.53%
2015-07-08 0 14.02 13.92 14.10 12.00 14.96 18,142,600 250,182,097 13.790 12.83 12.74 12.90 10.98 13.69 19,825,803 12.619 -12.16%
2015-07-07 0 15.96 15.82 16.00 15.82 21.00 13,316,000 236,139,408 17.734 14.61 14.48 14.64 14.48 19.22 14,551,409 16.228 -23.27%
2015-07-06 0 20.80 20.80 20.85 19.20 25.90 11,026,226 230,757,935 20.928 19.03 19.03 19.08 17.57 23.70 12,049,198 19.151 -14.40%
2015-07-03 0 24.30 24.25 24.30 23.50 26.05 6,782,200 166,394,790 24.534 22.24 22.19 22.24 21.50 23.84 7,411,427 22.451 -6.54%
2015-07-02 0 26.00 25.95 26.00 25.90 28.70 6,282,600 168,004,920 26.741 23.79 23.75 23.79 23.70 26.26 6,865,476 24.471 -8.93%
2015-06-30 0 28.55 28.50 28.70 26.15 28.80 3,797,000 105,380,850 27.754 26.13 26.08 26.26 23.93 26.35 4,149,272 25.397 3.07%
2015-06-29 0 27.70 27.70 27.80 26.10 30.30 5,805,700 160,352,150 27.620 25.35 25.35 25.44 23.88 27.73 6,344,331 25.275 -7.51%
2015-06-26 0 29.95 29.90 30.00 29.15 30.80 4,237,800 126,762,340 29.912 27.41 27.36 27.45 26.68 28.19 4,630,967 27.373 -4.31%
2015-06-25 0 31.30 31.20 31.30 30.90 32.30 1,630,600 51,349,480 31.491 28.64 28.55 28.64 28.28 29.56 1,781,881 28.818 -0.16%
2015-06-24 0 31.35 31.30 31.35 31.10 32.10 2,060,085 65,185,165 31.642 28.69 28.64 28.69 28.46 29.37 2,251,212 28.956 -0.95%
2015-06-23 0 31.65 31.55 31.70 30.75 31.75 4,291,000 134,353,572 31.311 28.96 28.87 29.01 28.14 29.05 4,689,103 28.652 2.43%
2015-06-22 0 30.90 30.90 31.00 30.50 31.40 1,187,400 36,556,400 30.787 28.28 28.28 28.37 27.91 28.73 1,297,563 28.173 -0.16%
2015-06-19 0 30.95 30.80 31.00 30.80 32.95 1,939,234 61,297,956 31.609 28.32 28.19 28.37 28.19 30.15 2,119,149 28.926 -2.83%
2015-06-18 0 31.85 31.80 32.00 31.25 33.40 3,438,000 111,203,600 32.345 29.15 29.10 29.28 28.60 30.56 3,756,965 29.599 0.79%
2015-06-17 0 31.60 31.60 31.65 30.40 32.00 2,847,300 88,994,710 31.256 28.92 28.92 28.96 27.82 29.28 3,111,462 28.602 2.27%
2015-06-16 0 30.90 30.90 30.95 30.60 32.80 2,589,500 81,013,360 31.285 28.28 28.28 28.32 28.00 30.02 2,829,744 28.629 -5.79%
2015-06-15 0 32.80 32.70 32.80 32.10 34.20 3,464,400 113,773,630 32.841 30.02 29.92 30.02 29.37 31.30 3,785,814 30.053 -3.81%
2015-06-12 0 34.10 33.95 34.00 30.00 35.20 11,664,400 395,287,910 33.888 31.20 31.07 31.11 27.45 32.21 12,746,580 31.011 14.24%
2015-06-11 0 29.85 29.80 30.15 29.50 31.40 3,603,200 108,838,920 30.206 27.32 27.27 27.59 27.00 28.73 3,937,492 27.642 -0.83%
2015-06-10 0 30.10 30.05 30.10 30.00 32.60 4,370,439 135,149,172 30.923 27.54 27.50 27.54 27.45 29.83 4,775,912 28.298 -4.44%
2015-06-09 0 31.50 31.45 31.50 30.85 33.15 2,618,800 83,157,720 31.754 28.83 28.78 28.83 28.23 30.34 2,861,763 29.058 -3.82%
2015-06-08 0 32.75 32.50 32.75 32.50 35.00 4,746,154 159,215,495 33.546 29.97 29.74 29.97 29.74 32.03 5,186,485 30.698 -6.03%
2015-06-05 0 34.85 34.80 34.85 33.15 35.25 4,108,189 140,582,774 34.220 31.89 31.85 31.89 30.34 32.26 4,489,332 31.315 2.80%
2015-06-04 0 33.90 33.95 34.00 32.80 34.40 3,713,800 125,557,322 33.808 31.02 31.07 31.11 30.02 31.48 4,058,353 30.938 1.50%
2015-06-03 0 33.40 33.35 33.45 33.05 35.80 6,299,000 213,587,090 33.908 30.56 30.52 30.61 30.24 32.76 6,883,398 31.029 -6.96%
2015-06-02 0 35.90 35.85 36.00 35.65 37.10 1,679,800 60,453,060 35.988 32.85 32.81 32.94 32.62 33.95 1,835,646 32.933 -2.31%
2015-06-01 0 36.75 36.70 36.75 36.25 37.15 2,737,600 100,295,972 36.636 33.63 33.58 33.63 33.17 34.00 2,991,584 33.526 -1.08%
2015-05-29 0 37.15 37.05 37.15 35.95 37.75 3,398,400 125,977,020 37.070 34.00 33.90 34.00 32.90 34.55 3,713,691 33.922 0.68%
2015-05-28 0 36.90 36.80 36.95 35.60 40.00 9,661,500 361,066,830 37.372 33.77 33.68 33.81 32.58 36.60 10,557,858 34.199 -5.75%
2015-05-27 0 39.15 39.10 39.20 35.70 39.40 9,320,900 354,198,900 38.001 35.83 35.78 35.87 32.67 36.05 10,185,659 34.774 8.45%
2015-05-26 0 36.10 36.05 36.15 34.20 36.25 9,484,000 337,723,664 35.610 33.04 32.99 33.08 31.30 33.17 10,363,890 32.587 8.73%
2015-05-22 0 33.20 33.00 33.30 32.15 33.85 6,563,800 218,065,220 33.222 30.38 30.20 30.47 29.42 30.98 7,172,765 30.402 1.68%
2015-05-21 0 32.65 32.60 32.85 32.65 34.00 4,462,000 148,501,480 33.281 29.88 29.83 30.06 29.88 31.11 4,875,968 30.456 -2.83%
2015-05-20 0 33.60 33.45 33.75 31.15 34.30 8,233,200 273,714,142 33.245 30.75 30.61 30.88 28.51 31.39 8,997,046 30.423 7.69%
2015-05-19 0 31.20 31.15 31.20 30.20 32.25 6,975,000 217,736,564 31.217 28.55 28.51 28.55 27.64 29.51 7,622,115 28.566 0.00%
2015-05-18 0 31.20 31.15 31.25 28.20 31.25 8,198,900 244,657,690 29.840 28.55 28.51 28.60 25.81 28.60 8,959,564 27.307 11.03%
2015-05-15 0 28.10 28.00 28.20 27.70 28.55 1,749,200 49,136,170 28.091 25.71 25.62 25.81 25.35 26.13 1,911,484 25.706 0.18%
2015-05-14 0 28.05 28.05 28.30 27.60 28.75 2,081,200 59,074,870 28.385 25.67 25.67 25.90 25.26 26.31 2,274,286 25.975 0.18%
2015-05-13 0 28.00 28.00 28.20 28.00 29.00 2,644,200 75,505,613 28.555 25.62 25.62 25.81 25.62 26.54 2,889,519 26.131 -2.44%
2015-05-12 0 28.70 28.65 28.75 28.30 29.25 2,178,000 62,693,610 28.785 26.26 26.22 26.31 25.90 26.77 2,380,067 26.341 -0.52%
2015-05-11 0 28.85 28.70 28.85 28.25 29.50 2,455,000 71,004,874 28.923 26.40 26.26 26.40 25.85 27.00 2,682,766 26.467 1.41%
2015-05-08 0 28.45 28.45 28.50 27.85 29.50 3,811,715 108,869,428 28.562 26.03 26.03 26.08 25.49 27.00 4,165,352 26.137 2.15%
2015-05-07 0 27.85 27.85 27.95 27.55 29.20 5,332,600 149,225,523 27.984 25.49 25.49 25.58 25.21 26.72 5,827,339 25.608 -4.30%
2015-05-06 0 29.10 29.05 29.35 28.90 31.80 4,555,000 137,163,940 30.113 26.63 26.58 26.86 26.45 29.10 4,977,596 27.556 -6.88%
2015-05-05 0 31.25 31.05 31.30 31.00 32.65 3,360,400 105,680,470 31.449 28.60 28.41 28.64 28.37 29.88 3,672,165 28.779 -2.65%
2015-05-04 0 32.10 32.05 32.15 30.80 33.05 3,508,000 113,212,400 32.273 29.37 29.33 29.42 28.19 30.24 3,833,459 29.533 2.56%
2015-04-30 0 31.30 31.25 31.40 31.05 32.20 3,453,900 109,188,110 31.613 28.64 28.60 28.73 28.41 29.47 3,774,340 28.929 -1.57%
2015-04-29 0 31.80 31.70 31.80 31.20 33.60 5,157,800 165,081,158 32.006 29.10 29.01 29.10 28.55 30.75 5,636,322 29.289 -5.36%
2015-04-28 0 33.60 33.70 33.90 33.50 35.75 4,064,400 139,786,810 34.393 30.75 30.84 31.02 30.66 32.71 4,441,480 31.473 -3.45%
2015-04-27 0 34.80 34.70 34.90 34.30 35.80 5,259,300 184,291,370 35.041 31.85 31.75 31.94 31.39 32.76 5,747,238 32.066 2.35%
2015-04-24 0 34.00 33.95 34.05 32.65 34.85 4,134,413 139,100,575 33.645 31.11 31.07 31.16 29.88 31.89 4,517,989 30.788 -0.58%
2015-04-23 0 34.20 34.20 34.45 34.20 36.05 4,088,000 142,580,030 34.878 31.30 31.30 31.53 31.30 32.99 4,467,270 31.917 -3.39%
2015-04-22 0 35.40 35.40 35.50 34.15 36.55 7,423,400 263,169,250 35.451 32.39 32.39 32.49 31.25 33.45 8,112,116 32.442 1.29%
2015-04-21 0 34.95 34.85 35.00 33.50 36.80 6,063,800 211,578,500 34.892 31.98 31.89 32.03 30.66 33.68 6,626,377 31.930 2.64%
2015-04-20 0 34.05 34.05 34.40 33.00 37.80 14,054,124 498,705,219 35.485 31.16 31.16 31.48 30.20 34.59 15,358,014 32.472 0.29%
2015-04-17 0 33.95 34.00 34.15 31.70 35.00 10,432,600 355,247,985 34.052 31.07 31.11 31.25 29.01 32.03 11,400,498 31.161 6.43%
2015-04-16 0 31.90 31.65 31.95 30.25 32.45 4,098,400 130,049,400 31.732 29.19 28.96 29.24 27.68 29.70 4,478,634 29.038 2.90%
2015-04-15 0 31.00 30.95 31.00 30.90 32.90 4,793,600 150,446,420 31.385 28.37 28.32 28.37 28.28 30.11 5,238,332 28.720 -3.58%
2015-04-14 0 32.15 31.95 32.20 31.40 34.50 10,000,100 327,623,015 32.762 29.42 29.24 29.47 28.73 31.57 10,927,872 29.980 -1.08%
2015-04-13 0 32.50 32.45 32.50 30.45 32.50 8,886,800 276,867,826 31.155 29.74 29.70 29.74 27.86 29.74 9,711,284 28.510 5.35%
2015-04-10 0 30.85 30.80 30.90 29.50 32.15 7,511,400 231,262,640 30.788 28.23 28.19 28.28 27.00 29.42 8,208,280 28.174 -0.48%
2015-04-09 0 31.00 31.00 31.30 29.00 35.00 14,372,424 453,859,109 31.578 28.37 28.37 28.64 26.54 32.03 15,705,844 28.897 2.31%
2015-04-08 0 30.30 30.15 30.30 26.70 30.85 17,198,100 504,869,970 29.356 27.73 27.59 27.73 24.43 28.23 18,793,676 26.864 20.96%
2015-04-02 0 25.05 25.00 25.05 23.60 25.10 8,695,600 215,013,080 24.727 22.92 22.88 22.92 21.60 22.97 9,502,346 22.627 6.37%
2015-04-01 0 23.55 23.55 23.60 22.55 24.10 3,920,000 92,247,830 23.533 21.55 21.55 21.60 20.64 22.05 4,283,683 21.535 2.84%
2015-03-31 0 22.90 22.75 22.90 22.70 23.60 4,703,000 108,504,390 23.071 20.96 20.82 20.96 20.77 21.60 5,139,327 21.113 0.22%
2015-03-30 0 22.85 22.85 22.90 20.85 22.90 8,276,800 184,192,310 22.254 20.91 20.91 20.96 19.08 20.96 9,044,691 20.365 12.01%
2015-03-27 0 20.40 20.40 20.45 19.86 22.80 9,880,600 205,756,660 20.824 18.67 18.67 18.71 18.17 20.86 10,797,285 19.056 -10.72%
2015-03-26 0 22.85 22.80 22.85 19.30 23.40 17,706,600 391,829,090 22.129 20.91 20.86 20.91 17.66 21.41 19,349,353 20.250 18.39%
2015-03-25 0 19.30 19.24 19.32 19.10 19.70 2,265,400 43,831,036 19.348 17.66 17.61 17.68 17.48 18.03 2,475,575 17.705 0.31%
2015-03-24 0 19.24 19.20 19.24 19.00 19.54 1,175,200 22,558,980 19.196 17.61 17.57 17.61 17.39 17.88 1,284,231 17.566 -2.14%
2015-03-23 0 19.66 19.52 19.68 19.20 19.78 1,362,600 26,576,888 19.505 17.99 17.86 18.01 17.57 18.10 1,489,017 17.849 0.72%
2015-03-20 0 19.52 19.48 19.60 19.40 19.86 2,266,600 44,312,884 19.550 17.86 17.83 17.94 17.75 18.17 2,476,887 17.891 0.31%
2015-03-19 0 19.46 19.42 19.46 19.38 20.20 2,647,200 51,793,492 19.565 17.81 17.77 17.81 17.73 18.49 2,892,797 17.904 -2.31%
2015-03-18 0 19.92 19.86 19.94 19.32 19.98 1,052,400 20,847,356 19.809 18.23 18.17 18.25 17.68 18.28 1,150,038 18.128 1.01%
2015-03-17 0 19.72 19.62 19.72 19.06 19.90 1,664,400 32,655,356 19.620 18.05 17.95 18.05 17.44 18.21 1,818,817 17.954 3.46%
2015-03-16 0 19.06 19.06 19.10 18.82 19.90 2,081,000 39,746,800 19.100 17.44 17.44 17.48 17.22 18.21 2,274,067 17.478 -4.12%
2015-03-13 0 19.88 19.82 19.90 18.50 19.98 1,941,000 37,379,740 19.258 18.19 18.14 18.21 16.93 18.28 2,121,079 17.623 7.11%
2015-03-12 0 18.56 18.52 18.60 17.94 19.22 2,538,400 46,761,900 18.422 16.98 16.95 17.02 16.42 17.59 2,773,903 16.858 -2.01%
2015-03-11 0 18.94 18.90 18.96 18.86 19.86 2,511,200 48,544,900 19.331 17.33 17.30 17.35 17.26 18.17 2,744,180 17.690 -4.82%
2015-03-10 0 19.90 19.88 19.96 19.78 21.15 1,569,800 31,946,100 20.350 18.21 18.19 18.27 18.10 19.35 1,715,440 18.623 -6.35%
2015-03-09 0 21.25 21.15 21.30 20.30 21.35 1,229,200 25,730,640 20.933 19.45 19.35 19.49 18.58 19.54 1,343,241 19.156 2.91%
2015-03-06 0 20.65 20.60 20.70 20.60 21.40 1,642,200 34,352,420 20.919 18.90 18.85 18.94 18.85 19.58 1,794,557 19.143 -3.73%
2015-03-05 0 21.45 21.30 21.50 21.10 22.10 1,229,200 26,180,450 21.299 19.63 19.49 19.67 19.31 20.22 1,343,241 19.491 -1.83%
2015-03-04 0 21.85 21.70 21.85 21.50 22.40 1,763,200 38,648,660 21.920 19.99 19.86 19.99 19.67 20.50 1,926,783 20.059 2.10%
2015-03-03 0 21.40 21.40 21.45 21.25 22.30 1,088,000 23,506,700 21.605 19.58 19.58 19.63 19.45 20.41 1,188,941 19.771 -2.73%
2015-03-02 0 22.00 22.00 22.05 21.90 22.40 450,400 9,932,880 22.053 20.13 20.13 20.18 20.04 20.50 492,186 20.181 0.23%
2015-02-27 0 21.95 22.00 22.25 21.90 22.80 2,472,415 54,964,613 22.231 20.09 20.13 20.36 20.04 20.86 2,701,797 20.344 -0.23%
2015-02-26 0 22.00 22.00 22.10 21.85 22.15 703,400 15,455,650 21.973 20.13 20.13 20.22 19.99 20.27 768,659 20.107 -0.45%
2015-02-25 0 22.10 22.00 22.10 21.95 22.35 586,400 12,951,450 22.086 20.22 20.13 20.22 20.09 20.45 640,804 20.211 0.23%
2015-02-24 0 22.05 22.00 22.05 21.90 22.10 340,000 7,486,560 22.019 20.18 20.13 20.18 20.04 20.22 371,544 20.150 0.46%
2015-02-23 0 21.95 21.95 22.25 21.95 22.35 292,000 6,446,200 22.076 20.09 20.09 20.36 20.09 20.45 319,091 20.202 -1.79%
2015-02-18 0 22.35 22.10 22.40 22.10 22.40 236,200 5,236,130 22.168 20.45 20.22 20.50 20.22 20.50 258,114 20.286 0.22%
2015-02-17 0 22.30 22.35 22.40 22.15 22.45 462,600 10,300,370 22.266 20.41 20.45 20.50 20.27 20.54 505,518 20.376 -0.22%
2015-02-16 0 22.35 22.35 22.40 22.15 22.50 636,200 14,204,880 22.328 20.45 20.45 20.50 20.27 20.59 695,224 20.432 0.22%
2015-02-13 0 22.30 22.30 22.35 22.10 22.55 726,600 16,275,960 22.400 20.41 20.41 20.45 20.22 20.64 794,011 20.498 0.90%
2015-02-12 0 22.10 22.00 22.10 21.85 22.10 632,000 13,916,320 22.019 20.22 20.13 20.22 19.99 20.22 690,635 20.150 -0.23%
2015-02-11 0 22.15 22.00 22.20 21.80 22.25 515,800 11,340,500 21.986 20.27 20.13 20.32 19.95 20.36 563,654 20.120 0.45%
2015-02-10 0 22.05 22.00 22.10 21.95 23.00 1,159,800 25,758,900 22.210 20.18 20.13 20.22 20.09 21.05 1,267,402 20.324 -1.78%
2015-02-09 0 22.45 22.45 22.50 21.75 22.45 851,100 18,774,800 22.059 20.54 20.54 20.59 19.90 20.54 930,062 20.187 2.05%
2015-02-06 0 22.00 21.90 22.05 21.80 22.90 1,664,400 37,043,940 22.257 20.13 20.04 20.18 19.95 20.96 1,818,817 20.367 -3.72%
2015-02-05 0 22.85 22.75 22.90 22.70 23.70 2,088,800 48,318,960 23.132 20.91 20.82 20.96 20.77 21.69 2,282,591 21.168 -2.14%
2015-02-04 0 23.35 23.30 23.45 23.25 23.80 762,200 17,950,900 23.551 21.37 21.32 21.46 21.28 21.78 832,914 21.552 -1.06%
2015-02-03 0 23.60 23.50 23.60 23.10 24.75 2,989,400 70,772,090 23.674 21.60 21.50 21.60 21.14 22.65 3,266,745 21.664 -0.84%
2015-02-02 1 - - - - - 0 0 - 21.78 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 21.78 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 21.78 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 21.78 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 21.78 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 21.78 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 21.78 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 21.78 - - - - 0 - 0.00%
2015-01-21 0 23.80 23.75 23.90 23.00 24.10 5,243,400 124,803,370 23.802 21.78 21.73 21.87 21.05 22.05 5,729,863 21.781 4.16%
2015-01-20 0 22.85 22.80 22.85 21.85 22.90 3,116,000 69,965,600 22.454 20.91 20.86 20.91 19.99 20.96 3,405,091 20.547 3.16%
2015-01-19 0 22.15 22.05 22.15 21.55 22.85 1,955,200 43,206,540 22.098 20.27 20.18 20.27 19.72 20.91 2,136,596 20.222 -3.28%
2015-01-16 0 22.90 22.80 22.90 22.60 23.25 1,180,200 27,081,270 22.946 20.96 20.86 20.96 20.68 21.28 1,289,695 20.998 -1.29%
2015-01-15 0 23.20 23.20 23.30 23.10 23.60 1,175,800 27,401,180 23.304 21.23 21.23 21.32 21.14 21.60 1,284,886 21.326 -0.43%
2015-01-14 0 23.30 23.20 23.30 23.05 23.60 420,400 9,785,920 23.278 21.32 21.23 21.32 21.09 21.60 459,403 21.301 -0.64%
2015-01-13 0 23.45 23.40 23.50 23.40 24.00 1,450,800 34,364,580 23.687 21.46 21.41 21.50 21.41 21.96 1,585,400 21.676 1.08%
2015-01-12 0 23.20 23.15 23.25 23.00 24.00 1,839,800 43,179,250 23.470 21.23 21.18 21.28 21.05 21.96 2,010,490 21.477 0.87%
2015-01-09 0 23.00 22.95 23.00 22.45 23.80 5,104,000 119,768,640 23.466 21.05 21.00 21.05 20.54 21.78 5,577,530 21.473 2.45%
2015-01-08 0 22.45 22.35 22.40 22.40 23.00 684,000 15,462,290 22.606 20.54 20.45 20.50 20.50 21.05 747,459 20.686 -0.66%
2015-01-07 0 22.60 22.60 22.65 22.20 22.80 497,000 11,153,800 22.442 20.68 20.68 20.73 20.32 20.86 543,110 20.537 0.00%
2015-01-06 0 22.60 22.55 22.60 22.35 22.80 779,620 17,635,866 22.621 20.68 20.64 20.68 20.45 20.86 851,950 20.701 -1.95%
2015-01-05 0 23.05 22.95 23.00 22.05 23.45 1,400,090 32,190,200 22.992 21.09 21.00 21.05 20.18 21.46 1,529,985 21.040 1.54%
2015-01-02 0 22.70 22.70 22.75 21.95 22.80 1,098,000 24,832,720 22.616 20.77 20.77 20.82 20.09 20.86 1,199,868 20.696 2.02%
2014-12-31 0 22.25 22.20 22.30 21.35 22.30 1,507,000 32,886,300 21.822 20.36 20.32 20.41 19.54 20.41 1,646,814 19.970 3.73%
2014-12-30 0 21.45 21.40 21.45 21.20 21.60 467,600 10,022,880 21.435 19.63 19.58 19.63 19.40 19.77 510,982 19.615 1.18%
2014-12-29 0 21.20 21.10 21.20 21.10 21.90 1,694,300 36,320,555 21.437 19.40 19.31 19.40 19.31 20.04 1,851,491 19.617 0.24%
2014-12-24 0 21.15 21.05 21.15 20.50 21.30 1,080,000 22,494,700 20.828 19.35 19.26 19.35 18.76 19.49 1,180,198 19.060 1.68%
2014-12-23 0 20.80 20.80 20.85 20.55 21.70 1,838,600 38,363,760 20.866 19.03 19.03 19.08 18.81 19.86 2,009,179 19.094 -3.26%
2014-12-22 0 21.50 21.45 21.60 21.30 22.25 1,015,200 22,018,810 21.689 19.67 19.63 19.77 19.49 20.36 1,109,386 19.848 -1.83%
2014-12-19 0 21.90 21.80 21.90 21.55 22.90 1,748,082 38,521,892 22.037 20.04 19.95 20.04 19.72 20.96 1,910,263 20.166 -2.88%
2014-12-18 0 22.55 22.50 22.60 22.50 23.20 1,734,400 39,688,430 22.883 20.64 20.59 20.68 20.59 21.23 1,895,311 20.940 0.22%
2014-12-17 0 22.50 22.50 22.55 22.50 23.10 993,930 22,563,032 22.701 20.59 20.59 20.64 20.59 21.14 1,086,143 20.774 -2.17%
2014-12-16 0 23.00 23.00 23.05 22.60 23.50 1,382,200 31,895,560 23.076 21.05 21.05 21.09 20.68 21.50 1,510,435 21.117 1.10%
2014-12-15 0 22.75 22.75 23.00 22.40 23.20 2,131,200 48,438,980 22.729 20.82 20.82 21.05 20.50 21.23 2,328,925 20.799 -3.40%
2014-12-12 0 23.55 23.55 23.60 23.45 24.05 1,228,800 29,155,870 23.727 21.55 21.55 21.60 21.46 22.01 1,342,804 21.713 -0.21%
2014-12-11 0 23.60 23.60 23.65 23.35 24.05 968,400 22,958,060 23.707 21.60 21.60 21.64 21.37 22.01 1,058,245 21.694 -0.84%
2014-12-10 0 23.80 23.75 23.80 23.20 24.10 1,989,000 47,091,900 23.676 21.78 21.73 21.78 21.23 22.05 2,173,532 21.666 2.15%
2014-12-09 0 23.30 23.25 23.30 23.15 25.35 4,756,400 114,934,040 24.164 21.32 21.28 21.32 21.18 23.20 5,197,681 22.113 -6.24%
2014-12-08 0 24.85 24.85 24.90 24.00 25.55 6,296,900 157,473,720 25.008 22.74 22.74 22.79 21.96 23.38 6,881,103 22.885 2.69%
2014-12-05 0 24.20 24.15 24.25 22.75 24.30 5,005,800 118,792,480 23.731 22.15 22.10 22.19 20.82 22.24 5,470,220 21.716 2.98%
2014-12-04 0 23.50 23.50 23.55 23.50 24.45 5,785,400 138,737,415 23.981 21.50 21.50 21.55 21.50 22.37 6,322,148 21.945 0.43%
2014-12-03 0 23.40 23.35 23.45 21.80 23.75 10,055,040 233,859,037 23.258 21.41 21.37 21.46 19.95 21.73 10,987,909 21.283 7.34%
2014-12-02 0 21.80 21.70 21.85 20.35 21.85 5,351,100 113,691,470 21.246 19.95 19.86 19.99 18.62 19.99 5,847,555 19.443 2.35%
2014-12-01 0 21.30 21.10 21.35 21.00 22.35 3,194,200 68,550,600 21.461 19.49 19.31 19.54 19.22 20.45 3,490,546 19.639 -4.70%
2014-11-28 0 22.35 22.40 22.45 22.20 23.10 1,725,000 38,827,140 22.508 20.45 20.50 20.54 20.32 21.14 1,885,039 20.598 -2.83%
2014-11-27 0 23.00 22.95 23.00 22.05 23.50 4,314,000 99,445,520 23.052 21.05 21.00 21.05 20.18 21.50 4,714,237 21.095 2.68%
2014-11-26 0 22.40 22.40 22.50 21.90 22.80 1,949,092 43,434,453 22.284 20.50 20.50 20.59 20.04 20.86 2,129,922 20.393 -0.67%
2014-11-25 0 22.55 22.50 22.65 22.50 23.10 1,606,400 36,523,300 22.736 20.64 20.59 20.73 20.59 21.14 1,755,436 20.806 0.22%
2014-11-24 0 22.50 22.45 22.50 22.45 23.40 2,568,800 58,923,050 22.938 20.59 20.54 20.59 20.54 21.41 2,807,124 20.991 -1.53%
2014-11-21 0 22.85 22.75 22.90 22.20 23.05 1,679,600 38,099,110 22.683 20.91 20.82 20.96 20.32 21.09 1,835,427 20.758 2.47%
2014-11-20 0 22.30 22.25 22.40 22.10 22.85 1,930,000 43,140,440 22.353 20.41 20.36 20.50 20.22 20.91 2,109,058 20.455 -0.89%
2014-11-19 0 22.50 22.45 22.50 22.30 23.85 3,410,800 78,244,020 22.940 20.59 20.54 20.59 20.41 21.83 3,727,241 20.992 -3.64%
2014-11-18 0 23.35 23.35 23.45 23.25 24.00 3,303,000 77,754,461 23.541 21.37 21.37 21.46 21.28 21.96 3,609,440 21.542 -1.89%
2014-11-17 0 23.80 23.75 23.80 23.40 25.55 4,435,522 109,069,727 24.590 21.78 21.73 21.78 21.41 23.38 4,847,033 22.502 -5.18%
2014-11-14 0 25.10 25.05 25.10 24.40 25.65 8,075,200 203,812,040 25.239 22.97 22.92 22.97 22.33 23.47 8,824,387 23.096 1.83%
2014-11-13 0 24.65 24.60 24.65 24.20 25.20 8,424,398 207,892,312 24.677 22.56 22.51 22.56 22.15 23.06 9,205,982 22.582 0.61%
2014-11-12 0 24.50 24.35 24.50 23.40 24.70 5,912,900 142,838,905 24.157 22.42 22.28 22.42 21.41 22.60 6,461,477 22.106 4.70%
2014-11-11 0 23.40 23.30 23.40 23.00 24.00 9,496,400 223,360,010 23.520 21.41 21.32 21.41 21.05 21.96 10,377,441 21.524 0.00%
2014-11-10 0 23.40 23.35 23.45 22.60 24.80 21,270,800 500,238,380 23.518 21.41 21.37 21.46 20.68 22.69 23,244,226 21.521 -1.27%
2014-11-07 0 23.70 23.75 23.80 23.65 25.50 12,062,900 293,393,880 24.322 21.69 21.73 21.78 21.64 23.34 13,182,051 22.257 -5.39%
2014-11-06 0 25.05 25.00 25.05 24.75 25.55 4,777,793 120,028,139 25.122 22.92 22.88 22.92 22.65 23.38 5,221,059 22.989 0.00%
2014-11-05 0 25.05 25.00 25.05 24.40 25.90 10,616,080 267,030,744 25.153 22.92 22.88 22.92 22.33 23.70 11,601,001 23.018 -0.20%
2014-11-04 0 25.10 25.10 25.15 24.20 25.70 21,327,800 533,023,910 24.992 22.97 22.97 23.01 22.15 23.52 23,306,514 22.870 6.13%
2014-11-03 0 23.65 23.70 23.85 21.25 26.60 68,831,830 1,607,224,069 23.350 21.64 21.69 21.83 19.45 24.34 75,217,792 21.368 72.28%
2014-10-31 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-23 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-22 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-21 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-20 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-03 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-02 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-26 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-25 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-22 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-21 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-20 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-19 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-18 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-15 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-14 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-13 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-12 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-11 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-08 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 12.56 - - - - 0 - 0.00%
2014-04-04 0 13.74 13.68 13.70 13.08 13.82 5,815,800 79,082,444 13.598 12.56 12.51 12.53 11.96 12.64 6,361,197 12.432 5.21%
2014-04-03 0 13.06 13.06 13.08 12.84 13.28 2,952,025 38,673,245 13.101 11.94 11.94 11.96 11.74 12.14 3,228,862 11.977 0.46%
2014-04-02 0 13.00 13.00 13.06 12.96 13.50 1,918,600 25,218,344 13.144 11.89 11.89 11.94 11.85 12.34 2,098,523 12.017 -2.99%
2014-04-01 0 13.40 13.36 13.40 12.68 13.68 4,352,600 58,338,076 13.403 12.25 12.21 12.25 11.59 12.51 4,760,780 12.254 3.88%
2014-03-31 0 12.90 12.88 12.90 12.50 13.12 2,602,000 33,274,600 12.788 11.79 11.78 11.79 11.43 12.00 2,846,012 11.692 0.78%
2014-03-28 0 12.80 12.82 12.90 12.24 13.20 6,152,600 79,454,124 12.914 11.70 11.72 11.79 11.19 12.07 6,729,582 11.807 3.23%
2014-03-27 0 12.40 12.40 12.42 12.30 13.30 4,583,200 58,271,732 12.714 11.34 11.34 11.36 11.25 12.16 5,013,006 11.624 -7.74%
2014-03-26 0 13.44 13.44 13.46 13.32 14.24 2,943,200 39,917,464 13.563 12.29 12.29 12.31 12.18 13.02 3,219,209 12.400 -3.86%
2014-03-25 0 13.98 13.96 13.98 13.90 14.76 2,221,800 31,613,852 14.229 12.78 12.76 12.78 12.71 13.49 2,430,157 13.009 -3.98%
2014-03-24 0 14.56 14.52 14.56 14.38 14.80 3,113,954 45,460,715 14.599 13.31 13.28 13.31 13.15 13.53 3,405,976 13.347 0.69%
2014-03-21 0 14.46 14.44 14.46 14.30 15.02 4,653,200 67,765,252 14.563 13.22 13.20 13.22 13.07 13.73 5,089,570 13.315 -3.21%
2014-03-20 0 14.94 14.98 15.02 14.46 15.28 2,938,072 44,043,815 14.991 13.66 13.70 13.73 13.22 13.97 3,213,600 13.705 0.95%
2014-03-19 0 14.80 14.70 14.80 14.58 15.38 1,237,600 18,307,604 14.793 13.53 13.44 13.53 13.33 14.06 1,353,660 13.525 -1.60%
2014-03-18 0 15.04 14.98 15.10 14.80 15.42 1,713,800 25,766,780 15.035 13.75 13.70 13.81 13.53 14.10 1,874,518 13.746 -1.05%
2014-03-17 0 15.20 15.16 15.22 14.52 15.34 1,652,144 24,835,351 15.032 13.90 13.86 13.92 13.28 14.02 1,807,080 13.743 1.33%
2014-03-14 0 15.00 15.00 15.02 14.54 15.20 1,936,100 28,916,842 14.936 13.71 13.71 13.73 13.29 13.90 2,117,665 13.655 0.00%
2014-03-13 0 15.00 14.98 15.02 14.80 15.68 1,781,600 27,115,956 15.220 13.71 13.70 13.73 13.53 14.34 1,948,676 13.915 -3.35%
2014-03-12 0 15.52 15.44 15.52 15.34 16.06 2,541,800 39,813,024 15.663 14.19 14.12 14.19 14.02 14.68 2,780,166 14.320 -3.12%
2014-03-11 0 16.02 16.00 16.02 15.64 16.30 1,944,000 31,216,880 16.058 14.65 14.63 14.65 14.30 14.90 2,126,305 14.681 2.56%
2014-03-10 0 15.62 15.62 15.68 15.50 16.16 2,119,800 33,494,320 15.801 14.28 14.28 14.34 14.17 14.77 2,318,592 14.446 -3.34%
2014-03-07 0 16.16 16.10 16.16 15.90 16.60 1,917,800 31,184,696 16.261 14.77 14.72 14.77 14.54 15.18 2,097,648 14.867 0.87%
2014-03-06 0 16.02 16.02 16.04 15.84 16.80 3,469,100 56,006,716 16.144 14.65 14.65 14.66 14.48 15.36 3,794,427 14.760 -4.64%
2014-03-05 0 16.80 16.76 16.80 16.68 17.30 2,469,975 41,680,635 16.875 15.36 15.32 15.36 15.25 15.82 2,701,606 15.428 -2.10%
2014-03-04 0 17.16 17.14 17.22 16.60 17.30 2,227,143 37,906,898 17.020 15.69 15.67 15.74 15.18 15.82 2,436,001 15.561 0.59%
2014-03-03 0 17.06 17.04 17.08 16.88 17.32 1,499,600 25,654,600 17.108 15.60 15.58 15.62 15.43 15.84 1,640,230 15.641 0.35%
2014-02-28 0 17.00 17.00 17.04 16.80 17.40 2,583,042 44,032,864 17.047 15.54 15.54 15.58 15.36 15.91 2,825,276 15.585 -2.19%
2014-02-27 0 17.38 17.34 17.40 17.20 17.52 3,799,400 66,031,288 17.379 15.89 15.85 15.91 15.73 16.02 4,155,702 15.889 0.81%
2014-02-26 0 17.24 17.20 17.22 17.00 18.36 21,377,550 364,010,096 17.028 15.76 15.73 15.74 15.54 16.79 23,382,305 15.568 -6.10%
2014-02-25 0 18.36 18.36 18.50 18.30 19.36 2,194,800 40,821,904 18.599 16.79 16.79 16.91 16.73 17.70 2,400,625 17.005 -3.37%
2014-02-24 0 19.00 19.00 19.06 18.50 19.40 2,039,627 38,716,291 18.982 17.37 17.37 17.43 16.91 17.74 2,230,900 17.355 0.53%
2014-02-21 0 18.90 18.88 18.98 17.90 19.10 2,602,000 48,121,152 18.494 17.28 17.26 17.35 16.37 17.46 2,846,012 16.908 5.00%
2014-02-20 0 18.00 17.94 18.00 17.80 18.20 577,200 10,406,752 18.030 16.46 16.40 16.46 16.27 16.64 631,329 16.484 -0.33%
2014-02-19 0 18.06 18.04 18.08 17.80 18.30 1,631,000 29,386,396 18.017 16.51 16.49 16.53 16.27 16.73 1,783,953 16.473 -1.31%
2014-02-18 0 18.30 18.30 18.40 18.00 18.48 757,900 13,849,844 18.274 16.73 16.73 16.82 16.46 16.90 828,975 16.707 -0.97%
2014-02-17 0 18.48 18.38 18.48 18.24 18.90 2,096,600 38,820,792 18.516 16.90 16.80 16.90 16.68 17.28 2,293,216 16.929 0.65%
2014-02-14 0 18.36 18.28 18.38 18.16 18.66 1,216,000 22,445,012 18.458 16.79 16.71 16.80 16.60 17.06 1,330,035 16.876 0.66%
2014-02-13 0 18.24 18.26 18.28 18.06 19.18 2,208,070 40,949,544 18.545 16.68 16.69 16.71 16.51 17.54 2,415,140 16.955 -2.88%
2014-02-12 0 18.78 18.76 18.78 18.60 19.58 3,663,600 69,532,796 18.979 17.17 17.15 17.17 17.01 17.90 4,007,167 17.352 -2.29%
2014-02-11 0 19.22 19.20 19.22 18.10 19.48 5,855,050 111,516,180 19.046 17.57 17.55 17.57 16.55 17.81 6,404,128 17.413 5.60%
2014-02-10 0 18.20 18.10 18.24 18.00 18.68 3,612,400 66,330,120 18.362 16.64 16.55 16.68 16.46 17.08 3,951,166 16.787 1.11%
2014-02-07 0 18.00 17.98 18.00 16.10 18.06 6,225,992 108,986,143 17.505 16.46 16.44 16.46 14.72 16.51 6,809,856 16.004 12.92%
2014-02-06 0 15.94 15.92 15.96 15.74 16.62 1,518,000 24,372,582 16.056 14.57 14.56 14.59 14.39 15.20 1,660,356 14.679 -2.80%
2014-02-05 0 16.40 16.36 16.40 16.24 16.92 1,147,878 18,951,644 16.510 14.99 14.96 14.99 14.85 15.47 1,255,524 15.095 -1.20%
2014-02-04 0 16.60 16.56 16.60 16.06 16.70 1,227,800 20,267,720 16.507 15.18 15.14 15.18 14.68 15.27 1,342,941 15.092 -0.36%
2014-01-30 0 16.66 16.48 16.70 16.00 16.70 807,400 13,198,600 16.347 15.23 15.07 15.27 14.63 15.27 883,117 14.945 -0.12%
2014-01-29 0 16.68 16.60 16.68 16.50 16.90 566,200 9,475,808 16.736 15.25 15.18 15.25 15.09 15.45 619,297 15.301 1.46%
2014-01-28 0 16.44 16.42 16.46 16.44 16.88 980,000 16,317,864 16.651 15.03 15.01 15.05 15.03 15.43 1,071,903 15.223 -0.96%
2014-01-27 0 16.60 16.60 16.68 16.40 17.20 3,344,272 55,677,861 16.649 15.18 15.18 15.25 14.99 15.73 3,657,893 15.221 -4.93%
2014-01-24 0 17.46 17.44 17.46 16.40 17.48 6,893,000 118,719,496 17.223 15.96 15.94 15.96 14.99 15.98 7,539,415 15.747 4.30%
2014-01-23 0 16.74 16.72 16.74 15.86 16.90 3,256,400 54,092,308 16.611 15.30 15.29 15.30 14.50 15.45 3,561,780 15.187 2.57%
2014-01-22 0 16.32 16.32 16.34 15.80 16.36 2,285,600 37,140,344 16.250 14.92 14.92 14.94 14.45 14.96 2,499,940 14.856 2.26%
2014-01-21 0 15.96 15.96 15.98 15.72 16.36 2,092,200 33,696,920 16.106 14.59 14.59 14.61 14.37 14.96 2,288,403 14.725 1.53%
2014-01-20 0 15.72 15.72 15.76 15.20 15.90 1,299,400 20,326,496 15.643 14.37 14.37 14.41 13.90 14.54 1,421,256 14.302 0.51%
2014-01-17 0 15.64 15.60 15.66 15.04 15.84 1,663,400 25,860,632 15.547 14.30 14.26 14.32 13.75 14.48 1,819,391 14.214 3.03%
2014-01-16 0 15.18 15.12 15.20 15.08 15.60 1,375,200 20,954,792 15.238 13.88 13.82 13.90 13.79 14.26 1,504,164 13.931 -1.94%
2014-01-15 0 15.48 15.44 15.54 15.24 16.10 1,610,000 25,118,240 15.601 14.15 14.12 14.21 13.93 14.72 1,760,983 14.264 2.25%
2014-01-14 0 15.14 15.12 15.14 14.90 15.48 1,530,400 23,106,504 15.098 13.84 13.82 13.84 13.62 14.15 1,673,919 13.804 -0.39%
2014-01-13 0 15.20 15.20 15.26 15.06 15.86 1,847,600 28,168,480 15.246 13.90 13.90 13.95 13.77 14.50 2,020,865 13.939 -3.31%
2014-01-10 0 15.72 15.72 15.78 15.52 16.46 2,193,800 34,684,780 15.810 14.37 14.37 14.43 14.19 15.05 2,399,531 14.455 -3.68%
2014-01-09 0 16.32 16.32 16.36 16.08 16.58 2,114,000 34,446,160 16.294 14.92 14.92 14.96 14.70 15.16 2,312,248 14.897 0.25%
2014-01-08 0 16.28 16.20 16.44 16.12 16.74 1,953,400 32,018,632 16.391 14.88 14.81 15.03 14.74 15.30 2,136,587 14.986 0.99%
2014-01-07 0 16.12 16.10 16.18 15.80 16.46 1,499,200 24,162,048 16.117 14.74 14.72 14.79 14.45 15.05 1,639,793 14.735 -0.86%
2014-01-06 0 16.26 16.14 16.28 16.00 16.42 1,519,400 24,571,090 16.172 14.87 14.76 14.88 14.63 15.01 1,661,887 14.785 -1.69%
2014-01-03 0 16.54 16.50 16.56 16.28 17.26 4,814,400 80,352,478 16.690 15.12 15.09 15.14 14.88 15.78 5,265,887 15.259 -0.36%
2014-01-02 0 16.60 16.56 16.60 15.58 16.70 3,665,000 59,411,972 16.211 15.18 15.14 15.18 14.24 15.27 4,008,698 14.821 5.20%
2013-12-31 0 15.78 15.74 15.78 15.34 15.80 1,018,400 15,991,624 15.703 14.43 14.39 14.43 14.02 14.45 1,113,904 14.356 1.81%
2013-12-30 0 15.50 15.46 15.52 15.30 15.80 1,564,600 24,246,728 15.497 14.17 14.13 14.19 13.99 14.45 1,711,326 14.168 -1.02%
2013-12-27 0 15.66 15.66 15.70 15.20 15.92 4,148,200 65,000,324 15.670 14.32 14.32 14.35 13.90 14.56 4,537,212 14.326 0.51%
2013-12-24 0 15.58 15.56 15.60 14.60 15.88 4,049,711 62,627,243 15.465 14.24 14.23 14.26 13.35 14.52 4,429,487 14.139 7.45%
2013-12-23 0 14.50 14.46 14.50 13.90 14.72 2,405,800 34,322,008 14.266 13.26 13.22 13.26 12.71 13.46 2,631,412 13.043 -0.14%
2013-12-20 0 14.52 14.30 14.56 13.68 14.56 4,274,000 60,151,332 14.074 13.28 13.07 13.31 12.51 13.31 4,674,809 12.867 0.28%
2013-12-19 0 14.48 14.44 14.50 14.30 15.44 3,047,800 44,602,676 14.634 13.24 13.20 13.26 13.07 14.12 3,333,618 13.380 -4.61%
2013-12-18 0 15.18 15.16 15.20 15.12 15.44 853,400 13,041,584 15.282 13.88 13.86 13.90 13.82 14.12 933,431 13.972 -0.26%
2013-12-17 0 15.22 15.12 15.22 15.00 15.48 1,476,400 22,453,980 15.209 13.92 13.82 13.92 13.71 14.15 1,614,855 13.905 1.47%
2013-12-16 0 15.00 15.02 15.08 14.94 15.98 3,394,800 52,028,784 15.326 13.71 13.73 13.79 13.66 14.61 3,713,159 14.012 -5.42%
2013-12-13 0 15.86 15.80 15.86 15.46 16.10 2,534,200 39,872,840 15.734 14.50 14.45 14.50 14.13 14.72 2,771,854 14.385 0.25%
2013-12-12 0 15.82 15.80 15.82 15.30 16.58 4,610,400 73,434,120 15.928 14.46 14.45 14.46 13.99 15.16 5,042,757 14.562 -2.94%
2013-12-11 0 16.30 16.24 16.30 14.30 16.38 14,722,400 223,808,692 15.202 14.90 14.85 14.90 13.07 14.98 16,103,045 13.899 5.16%
2013-12-10 0 15.50 15.50 15.52 15.44 17.50 11,632,200 189,793,224 16.316 14.17 14.17 14.19 14.12 16.00 12,723,051 14.917 -9.99%
2013-12-09 0 17.22 17.22 17.30 17.10 18.30 4,732,000 83,143,988 17.571 15.74 15.74 15.82 15.63 16.73 5,175,760 16.064 -4.01%
2013-12-06 0 17.94 17.92 17.96 17.82 18.40 1,823,400 32,850,060 18.016 16.40 16.38 16.42 16.29 16.82 1,994,396 16.471 -1.10%
2013-12-05 0 18.14 18.14 18.16 17.98 18.80 4,416,200 80,953,292 18.331 16.58 16.58 16.60 16.44 17.19 4,830,345 16.759 -0.33%
2013-12-04 0 18.20 18.20 18.26 17.80 18.44 2,366,200 43,040,116 18.190 16.64 16.64 16.69 16.27 16.86 2,588,099 16.630 0.22%
2013-12-03 0 18.16 18.14 18.18 17.86 18.48 3,283,000 59,597,752 18.153 16.60 16.58 16.62 16.33 16.90 3,590,875 16.597 0.22%
2013-12-02 0 18.12 18.12 18.16 17.78 18.82 5,557,400 101,422,732 18.250 16.57 16.57 16.60 16.26 17.21 6,078,565 16.685 0.00%
2013-11-29 0 18.12 18.10 18.16 16.58 18.46 10,540,200 188,870,268 17.919 16.57 16.55 16.60 15.16 16.88 11,528,644 16.383 6.59%
2013-11-28 0 17.00 16.98 17.02 16.88 17.38 1,862,600 31,719,792 17.030 15.54 15.52 15.56 15.43 15.89 2,037,272 15.570 -1.05%
2013-11-27 0 17.18 17.10 17.20 16.80 17.60 2,622,980 45,121,841 17.203 15.71 15.63 15.73 15.36 16.09 2,868,959 15.728 0.82%
2013-11-26 0 17.04 16.98 17.08 16.56 17.60 3,525,300 59,770,702 16.955 15.58 15.52 15.62 15.14 16.09 3,855,897 15.501 -2.29%
2013-11-25 0 17.44 17.44 17.50 17.32 17.80 1,839,800 32,305,768 17.559 15.94 15.94 16.00 15.84 16.27 2,012,334 16.054 0.69%
2013-11-22 0 17.32 17.30 17.46 17.12 17.98 3,352,400 58,547,924 17.464 15.84 15.82 15.96 15.65 16.44 3,666,783 15.967 -1.70%
2013-11-21 0 17.62 17.60 17.66 16.86 18.08 8,013,300 142,019,409 17.723 16.11 16.09 16.15 15.41 16.53 8,764,775 16.203 2.20%
2013-11-20 0 17.24 17.24 17.26 15.30 17.66 10,015,368 170,036,113 16.978 15.76 15.76 15.78 13.99 16.15 10,954,594 15.522 12.68%
2013-11-19 0 15.30 15.22 15.30 15.20 16.10 3,605,800 55,487,796 15.388 13.99 13.92 13.99 13.90 14.72 3,943,947 14.069 -3.29%
2013-11-18 0 15.82 15.82 15.86 15.72 16.20 6,775,400 107,862,172 15.920 14.46 14.46 14.50 14.37 14.81 7,410,787 14.555 1.15%
2013-11-15 0 15.64 15.58 15.60 14.80 16.14 8,089,213 125,495,900 15.514 14.30 14.24 14.26 13.53 14.76 8,847,808 14.184 6.25%
2013-11-14 0 14.72 14.68 14.72 13.12 14.98 9,689,400 138,613,788 14.306 13.46 13.42 13.46 12.00 13.70 10,598,058 13.079 12.54%
2013-11-13 0 13.08 13.06 13.08 12.30 13.64 3,738,000 48,864,056 13.072 11.96 11.94 11.96 11.25 12.47 4,088,544 11.951 4.14%
2013-11-12 0 12.56 12.50 12.56 12.38 12.82 1,061,000 13,352,516 12.585 11.48 11.43 11.48 11.32 11.72 1,160,499 11.506 0.16%
2013-11-11 0 12.54 12.48 12.54 12.26 12.84 1,111,800 13,872,420 12.477 11.46 11.41 11.46 11.21 11.74 1,216,063 11.408 -1.26%
2013-11-08 0 12.70 12.64 12.72 12.38 13.18 2,053,800 25,988,500 12.654 11.61 11.56 11.63 11.32 12.05 2,246,402 11.569 -3.50%
2013-11-07 0 13.16 13.10 13.18 12.90 13.40 1,423,200 18,687,352 13.131 12.03 11.98 12.05 11.79 12.25 1,556,666 12.005 2.33%
2013-11-06 0 12.86 12.84 12.88 12.62 13.66 2,498,600 32,783,972 13.121 11.76 11.74 11.78 11.54 12.49 2,732,915 11.996 -3.60%
2013-11-05 0 13.34 13.34 13.38 12.78 13.86 5,765,200 77,276,724 13.404 12.20 12.20 12.23 11.68 12.67 6,305,852 12.255 3.73%
2013-11-04 0 12.86 12.84 12.88 11.30 12.98 5,984,400 74,511,056 12.451 11.76 11.74 11.78 10.33 11.87 6,545,608 11.383 13.60%
2013-11-01 0 11.32 11.28 11.32 11.20 11.48 459,400 5,198,256 11.315 10.35 10.31 10.35 10.24 10.50 502,482 10.345 -1.05%
2013-10-31 0 11.44 11.42 11.46 10.92 11.50 886,400 10,038,708 11.325 10.46 10.44 10.48 9.984 10.51 969,525 10.354 2.88%
2013-10-30 0 11.12 11.12 11.16 10.90 11.20 567,400 6,260,960 11.034 10.17 10.17 10.20 9.965 10.24 620,610 10.088 0.91%
2013-10-29 0 11.02 11.02 11.18 10.74 11.32 3,101,794 33,980,402 10.955 10.08 10.08 10.22 9.819 10.35 3,392,676 10.016 -2.30%
2013-10-28 0 11.28 11.28 11.32 11.04 11.52 1,319,900 14,909,198 11.296 10.31 10.31 10.35 10.09 10.53 1,443,678 10.327 0.36%
2013-10-25 0 11.24 11.22 11.28 11.10 11.72 1,385,600 15,691,892 11.325 10.28 10.26 10.31 10.15 10.72 1,515,540 10.354 -3.44%
2013-10-24 0 11.64 11.64 11.66 10.82 11.68 1,492,200 16,980,840 11.380 10.64 10.64 10.66 9.892 10.68 1,632,136 10.404 5.43%
2013-10-23 0 11.04 11.00 11.04 10.80 11.26 1,253,600 13,853,548 11.051 10.09 10.06 10.09 9.874 10.29 1,371,161 10.104 0.73%
2013-10-22 0 10.96 10.92 10.96 10.90 11.56 1,852,000 20,723,452 11.190 10.02 9.984 10.02 9.965 10.57 2,025,678 10.230 -4.20%
2013-10-21 0 11.44 11.42 11.46 11.20 11.72 1,281,200 14,674,904 11.454 10.46 10.44 10.48 10.24 10.72 1,401,349 10.472 -1.21%
2013-10-18 0 11.58 11.52 11.60 11.20 11.88 1,728,600 20,039,056 11.593 10.59 10.53 10.61 10.24 10.86 1,890,706 10.599 3.39%
2013-10-17 0 11.20 11.18 11.22 10.90 11.54 1,892,200 21,379,908 11.299 10.24 10.22 10.26 9.965 10.55 2,069,648 10.330 2.56%
2013-10-16 0 10.92 10.90 10.98 10.66 11.36 2,891,600 31,395,780 10.858 9.984 9.965 10.04 9.746 10.39 3,162,770 9.9267 -2.67%
2013-10-15 0 11.22 11.22 11.24 11.08 12.22 3,851,400 44,531,812 11.562 10.26 10.26 10.28 10.13 11.17 4,212,579 10.571 -4.10%
2013-10-11 0 11.70 11.68 11.70 10.30 11.82 7,036,800 78,117,928 11.101 10.70 10.68 10.70 9.417 10.81 7,696,701 10.150 14.26%
2013-10-10 0 10.24 10.22 10.26 9.640 10.48 2,977,000 30,236,100 10.157 9.362 9.344 9.380 8.813 9.581 3,256,179 9.2858 4.70%
2013-10-09 0 9.780 9.780 9.830 9.500 9.890 2,484,800 24,049,886 9.6788 8.941 8.941 8.987 8.685 9.042 2,717,821 8.8490 -1.31%
2013-10-08 0 9.910 9.900 9.950 9.420 10.02 4,738,200 45,956,182 9.6991 9.060 9.051 9.097 8.612 9.161 5,182,541 8.8675 0.61%
2013-10-07 0 9.850 9.800 9.870 9.450 9.870 2,942,600 28,674,016 9.7444 9.005 8.960 9.024 8.640 9.024 3,218,553 8.9090 4.01%
2013-10-04 0 9.470 9.450 9.470 8.760 9.550 8,857,850 81,786,344 9.2332 8.658 8.640 8.658 8.009 8.731 9,688,526 8.4416 8.85%
2013-10-03 0 8.700 8.700 8.750 7.820 8.740 3,303,400 27,534,566 8.3352 7.954 7.954 8.000 7.150 7.991 3,613,188 7.6206 10.83%
2013-10-02 0 7.850 7.850 7.890 7.700 7.990 958,200 7,491,884 7.8187 7.177 7.177 7.214 7.040 7.305 1,048,059 7.1483 1.95%
2013-09-30 1 - - - - - 0 0 - 7.040 - - - - 0 - 0.00%
2013-09-27 0 7.700 7.620 7.700 7.600 7.700 129,000 988,370 7.6618 7.040 6.967 7.040 6.948 7.040 141,097 7.0049 0.79%
2013-09-26 0 7.640 7.600 7.640 7.600 7.700 265,200 2,022,132 7.6249 6.985 6.948 6.985 6.948 7.040 290,070 6.9712 -0.78%
2013-09-25 0 7.700 7.660 7.700 7.700 7.850 276,000 2,136,012 7.7392 7.040 7.003 7.040 7.040 7.177 301,883 7.0756 -2.53%
2013-09-24 0 7.900 7.800 7.900 7.600 7.960 534,200 4,130,568 7.7323 7.223 7.131 7.223 6.948 7.278 584,296 7.0693 2.86%
2013-09-23 0 7.680 7.670 7.720 7.660 7.850 69,800 535,754 7.6756 7.022 7.012 7.058 7.003 7.177 76,346 7.0175 -2.66%
2013-09-19 0 7.890 7.850 7.890 7.800 7.960 194,800 1,535,490 7.8824 7.214 7.177 7.214 7.131 7.278 213,068 7.2066 1.54%
2013-09-18 0 7.770 7.770 7.780 7.630 7.890 427,600 3,329,670 7.7869 7.104 7.104 7.113 6.976 7.214 467,700 7.1192 1.04%
2013-09-17 0 7.690 7.690 7.700 7.650 7.880 305,800 2,372,894 7.7596 7.031 7.031 7.040 6.994 7.204 334,477 7.0943 -2.16%
2013-09-16 0 7.860 7.850 7.860 7.800 7.950 347,200 2,727,280 7.8551 7.186 7.177 7.186 7.131 7.268 379,760 7.1816 1.29%
2013-09-13 0 7.760 7.740 7.750 7.730 7.980 987,200 7,713,408 7.8134 7.095 7.076 7.086 7.067 7.296 1,079,778 7.1435 -3.96%
2013-09-12 0 8.080 8.080 8.140 8.080 8.340 667,600 5,465,922 8.1874 7.387 7.387 7.442 7.387 7.625 730,207 7.4854 -2.42%
2013-09-11 0 8.280 8.230 8.300 7.940 8.430 3,844,600 31,727,472 8.2525 7.570 7.524 7.588 7.259 7.707 4,205,141 7.5449 4.94%
2013-09-10 0 7.890 7.860 7.890 7.660 7.970 820,600 6,449,704 7.8597 7.214 7.186 7.214 7.003 7.287 897,555 7.1859 3.14%
2013-09-09 0 7.650 7.650 7.700 7.420 8.100 2,364,600 18,337,876 7.7552 6.994 6.994 7.040 6.784 7.406 2,586,349 7.0903 3.66%
2013-09-06 0 7.380 7.330 7.400 7.060 7.510 729,800 5,365,284 7.3517 6.747 6.702 6.766 6.455 6.866 798,240 6.7214 4.53%
2013-09-05 0 7.060 7.050 7.060 7.050 7.150 94,000 667,320 7.0991 6.455 6.446 6.455 6.446 6.537 102,815 6.4905 0.57%
2013-09-04 0 7.020 7.010 7.100 7.000 7.150 170,600 1,204,170 7.0584 6.418 6.409 6.491 6.400 6.537 186,599 6.4533 -1.82%
2013-09-03 0 7.150 7.150 7.180 7.060 7.200 204,400 1,462,840 7.1568 6.537 6.537 6.564 6.455 6.583 223,568 6.5431 1.27%
2013-09-02 0 7.060 7.060 7.120 7.060 7.200 291,760 2,069,344 7.0926 6.455 6.455 6.510 6.455 6.583 319,121 6.4845 -1.12%
2013-08-30 0 7.140 7.100 7.210 7.100 7.300 166,600 1,199,326 7.1988 6.528 6.491 6.592 6.491 6.674 182,224 6.5816 -0.97%
2013-08-29 0 7.210 7.210 7.290 7.200 7.420 144,000 1,050,556 7.2955 6.592 6.592 6.665 6.583 6.784 157,504 6.6700 -1.37%
2013-08-28 0 7.310 7.300 7.400 7.170 7.430 540,800 3,916,772 7.2426 6.683 6.674 6.766 6.555 6.793 591,515 6.6216 0.14%
2013-08-27 0 7.300 7.290 7.370 7.190 7.380 326,600 2,381,996 7.2933 6.674 6.665 6.738 6.574 6.747 357,228 6.6680 0.83%
2013-08-26 0 7.240 7.230 7.250 7.220 7.280 104,600 756,192 7.2294 6.619 6.610 6.628 6.601 6.656 114,409 6.6095 0.56%
2013-08-23 0 7.200 7.200 7.230 7.160 7.400 359,800 2,595,962 7.2150 6.583 6.583 6.610 6.546 6.766 393,542 6.5964 -1.23%
2013-08-22 0 7.290 7.180 7.290 7.100 7.290 225,600 1,618,534 7.1744 6.665 6.564 6.665 6.491 6.665 246,756 6.5592 0.55%
2013-08-21 0 7.250 7.210 7.280 7.100 7.390 197,000 1,421,158 7.2140 6.628 6.592 6.656 6.491 6.756 215,474 6.5955 -1.49%
2013-08-20 0 7.360 7.310 7.360 7.200 7.620 343,200 2,522,872 7.3510 6.729 6.683 6.729 6.583 6.967 375,385 6.7208 -4.17%
2013-08-19 0 7.680 7.620 7.690 7.640 7.740 428,000 3,292,040 7.6917 7.022 6.967 7.031 6.985 7.076 468,137 7.0322 0.00%
2013-08-16 0 7.680 7.570 7.680 7.450 7.750 375,400 2,864,162 7.6296 7.022 6.921 7.022 6.811 7.086 410,604 6.9755 0.00%
2013-08-15 0 7.680 7.660 7.700 7.580 7.880 959,000 7,427,936 7.7455 7.022 7.003 7.040 6.930 7.204 1,048,934 7.0814 1.72%
2013-08-13 0 7.550 7.540 7.550 7.220 7.680 1,290,800 9,675,394 7.4957 6.903 6.894 6.903 6.601 7.022 1,411,849 6.8530 2.72%
2013-08-12 0 7.350 7.350 7.390 7.270 7.530 409,600 3,020,580 7.3745 6.720 6.720 6.756 6.647 6.884 448,012 6.7422 -1.08%
2013-08-09 0 7.430 7.380 7.430 7.300 7.500 810,600 6,042,132 7.4539 6.793 6.747 6.793 6.674 6.857 886,617 6.8148 1.64%
2013-08-08 0 7.310 7.300 7.320 7.000 7.580 1,023,400 7,548,606 7.3760 6.683 6.674 6.692 6.400 6.930 1,119,373 6.7436 -0.95%
2013-08-07 0 7.380 7.370 7.390 7.070 7.390 2,220,400 16,244,372 7.3160 6.747 6.738 6.756 6.464 6.756 2,428,626 6.6887 5.43%
2013-08-06 0 7.000 6.980 7.020 6.820 7.020 334,400 2,328,760 6.9640 6.400 6.382 6.418 6.235 6.418 365,760 6.3669 1.01%
2013-08-05 0 6.930 6.930 6.970 6.710 7.090 1,565,200 10,876,476 6.9489 6.336 6.336 6.372 6.135 6.482 1,711,982 6.3531 2.21%
2013-08-02 0 6.780 6.770 6.780 6.490 6.890 1,256,800 8,429,344 6.7070 6.199 6.190 6.199 5.934 6.299 1,374,661 6.1319 4.63%
2013-08-01 0 6.480 6.410 6.500 6.410 6.520 474,600 3,055,956 6.4390 5.924 5.860 5.943 5.860 5.961 519,107 5.8869 0.62%
2013-07-31 0 6.440 6.440 6.500 6.430 6.440 19,600 126,098 6.4336 5.888 5.888 5.943 5.879 5.888 21,438 5.8820 -0.62%
2013-07-30 0 6.480 6.450 6.500 6.430 6.500 156,000 1,008,180 6.4627 5.924 5.897 5.943 5.879 5.943 170,629 5.9086 0.00%
2013-07-29 0 6.480 6.450 6.480 6.480 6.810 177,984 1,164,929 6.5451 5.924 5.897 5.924 5.924 6.226 194,675 5.9840 -1.37%
2013-07-26 0 6.570 6.570 6.610 6.540 6.680 224,400 1,470,530 6.5532 6.007 6.007 6.043 5.979 6.107 245,444 5.9913 -0.45%
2013-07-25 0 6.600 6.590 6.660 6.540 6.790 209,800 1,392,970 6.6395 6.034 6.025 6.089 5.979 6.208 229,475 6.0703 0.00%
2013-07-24 0 6.600 6.600 6.620 6.530 6.610 102,000 672,280 6.5910 6.034 6.034 6.052 5.970 6.043 111,565 6.0259 -0.60%
2013-07-23 0 6.640 6.630 6.650 6.510 6.650 345,400 2,277,650 6.5942 6.071 6.062 6.080 5.952 6.080 377,791 6.0289 0.91%
2013-07-22 0 6.580 6.550 6.580 6.480 6.710 222,800 1,457,624 6.5423 6.016 5.988 6.016 5.924 6.135 243,694 5.9814 -0.15%
2013-07-19 0 6.590 6.570 6.600 6.550 6.700 148,600 981,552 6.6053 6.025 6.007 6.034 5.988 6.126 162,535 6.0390 -0.30%
2013-07-18 0 6.610 6.600 6.670 6.500 6.740 150,200 999,760 6.6562 6.043 6.034 6.098 5.943 6.162 164,286 6.0855 0.76%
2013-07-17 0 6.560 6.550 6.560 6.500 6.600 246,028 1,608,825 6.5392 5.998 5.988 5.998 5.943 6.034 269,100 5.9785 0.15%
2013-07-16 0 6.550 6.550 6.600 6.480 6.650 426,000 2,780,784 6.5277 5.988 5.988 6.034 5.924 6.080 465,950 5.9680 -1.06%
2013-07-15 0 6.620 6.560 6.640 6.550 6.680 171,600 1,130,284 6.5867 6.052 5.998 6.071 5.988 6.107 187,692 6.0220 -0.15%
2013-07-12 0 6.630 6.600 6.630 6.510 6.640 428,000 2,820,062 6.5889 6.062 6.034 6.062 5.952 6.071 468,137 6.0240 0.15%
2013-07-11 0 6.620 6.600 6.700 6.470 6.700 602,800 3,975,028 6.5943 6.052 6.034 6.126 5.915 6.126 659,330 6.0289 1.22%
2013-07-10 0 6.540 6.500 6.540 6.440 6.580 284,400 1,847,294 6.4954 5.979 5.943 5.979 5.888 6.016 311,071 5.9385 0.62%
2013-07-09 0 6.500 6.490 6.520 6.400 6.510 107,800 697,908 6.4741 5.943 5.934 5.961 5.851 5.952 117,909 5.9190 0.93%
2013-07-08 0 6.440 6.430 6.530 6.400 6.600 645,400 4,158,990 6.4441 5.888 5.879 5.970 5.851 6.034 705,925 5.8915 -2.13%
2013-07-05 0 6.580 6.550 6.580 6.440 6.580 365,000 2,389,504 6.5466 6.016 5.988 6.016 5.888 6.016 399,229 5.9853 0.46%
2013-07-04 0 6.550 6.500 6.570 6.400 6.580 250,000 1,631,788 6.5272 5.988 5.943 6.007 5.851 6.016 273,445 5.9675 0.46%
2013-07-03 0 6.520 6.520 6.560 6.450 6.650 1,395,600 9,129,050 6.5413 5.961 5.961 5.998 5.897 6.080 1,526,477 5.9805 -2.25%
2013-07-02 0 6.670 6.600 6.670 6.500 6.680 337,800 2,223,706 6.5829 6.098 6.034 6.098 5.943 6.107 369,478 6.0185 0.91%
2013-06-28 0 6.610 6.560 6.630 6.440 6.700 347,800 2,283,528 6.5656 6.043 5.998 6.062 5.888 6.126 380,416 6.0027 2.64%
2013-06-27 0 6.440 6.380 6.440 6.030 6.750 1,445,200 9,342,208 6.4643 5.888 5.833 5.888 5.513 6.171 1,580,729 5.9101 6.80%
2013-06-26 0 6.030 5.960 6.130 5.530 6.140 1,295,600 7,559,054 5.8344 5.513 5.449 5.604 5.056 5.614 1,417,099 5.3342 2.73%
2013-06-25 0 5.870 5.850 5.900 5.600 6.940 2,933,230 17,414,956 5.9371 5.367 5.348 5.394 5.120 6.345 3,208,304 5.4281 -17.78%
2013-06-24 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2013-05-10 0 7.290 7.200 7.290 7.110 7.380 468,200 3,381,856 7.2231 6.527 6.447 6.527 6.366 6.608 522,924 6.4672 1.53%
2013-05-09 0 7.180 7.120 7.180 7.100 7.220 451,100 3,225,104 7.1494 6.429 6.375 6.429 6.357 6.464 503,826 6.4012 0.14%
2013-05-08 0 7.170 7.120 7.180 6.980 7.250 1,738,400 12,337,614 7.0971 6.420 6.375 6.429 6.250 6.491 1,941,588 6.3544 2.72%
2013-05-07 0 6.980 6.980 7.000 6.820 7.100 1,080,400 7,529,690 6.9694 6.250 6.250 6.267 6.106 6.357 1,206,680 6.2400 1.45%
2013-05-06 0 6.880 6.820 6.880 6.790 6.940 127,000 870,946 6.8578 6.160 6.106 6.160 6.079 6.214 141,844 6.1402 0.88%
2013-05-03 0 6.820 6.720 6.850 6.720 6.910 187,600 1,275,404 6.7985 6.106 6.017 6.133 6.017 6.187 209,527 6.0871 -0.73%
2013-05-02 0 6.870 6.700 6.880 6.710 6.880 48,600 330,040 6.7909 6.151 5.999 6.160 6.008 6.160 54,280 6.0803 0.00%
2013-04-30 0 6.870 6.800 6.870 6.650 6.890 387,400 2,594,628 6.6975 6.151 6.088 6.151 5.954 6.169 432,680 5.9966 1.63%
2013-04-29 0 6.760 6.690 6.890 6.610 6.920 547,000 3,666,660 6.7032 6.053 5.990 6.169 5.918 6.196 610,935 6.0017 -2.59%
2013-04-26 0 6.940 6.870 6.950 6.850 6.970 136,200 937,476 6.8831 6.214 6.151 6.223 6.133 6.241 152,119 6.1628 -0.72%
2013-04-25 0 6.990 6.900 6.990 6.810 7.000 291,400 2,019,836 6.9315 6.258 6.178 6.258 6.097 6.267 325,459 6.2061 0.00%
2013-04-24 0 6.990 6.930 6.990 6.810 7.000 312,800 2,165,142 6.9218 6.258 6.205 6.258 6.097 6.267 349,361 6.1974 2.19%
2013-04-23 0 6.840 6.840 6.950 6.650 7.000 307,200 2,092,950 6.8130 6.124 6.124 6.223 5.954 6.267 343,106 6.1000 1.33%
2013-04-22 0 6.750 6.750 6.800 6.600 6.760 317,400 2,124,532 6.6935 6.044 6.044 6.088 5.909 6.053 354,498 5.9931 -0.74%
2013-04-19 0 6.800 6.800 6.890 6.650 7.010 249,400 1,692,590 6.7866 6.088 6.088 6.169 5.954 6.276 278,550 6.0764 1.49%
2013-04-18 0 6.700 6.700 6.800 6.540 6.800 265,200 1,769,524 6.6724 5.999 5.999 6.088 5.856 6.088 296,197 5.9741 -1.47%
2013-04-17 0 6.800 6.770 6.870 6.750 6.850 70,600 479,380 6.7901 6.088 6.062 6.151 6.044 6.133 78,852 6.0795 0.59%
2013-04-16 0 6.760 6.760 6.870 6.600 6.870 284,400 1,912,880 6.7260 6.053 6.053 6.151 5.909 6.151 317,641 6.0221 -1.74%
2013-04-15 0 6.880 6.830 6.880 6.690 6.900 230,600 1,567,976 6.7995 6.160 6.115 6.160 5.990 6.178 257,553 6.0880 -0.29%
2013-04-12 0 6.900 6.900 6.950 6.800 7.020 802,200 5,553,766 6.9232 6.178 6.178 6.223 6.088 6.285 895,963 6.1987 0.00%
2013-04-11 0 6.900 6.900 6.950 6.760 7.080 653,600 4,521,466 6.9178 6.178 6.178 6.223 6.053 6.339 729,994 6.1938 -1.43%
2013-04-10 0 7.000 6.970 7.020 6.300 7.100 607,600 4,222,744 6.9499 6.267 6.241 6.285 5.641 6.357 678,618 6.2226 1.89%
2013-04-09 0 6.870 6.810 6.950 6.340 7.060 420,000 2,800,644 6.6682 6.151 6.097 6.223 5.677 6.321 469,091 5.9704 7.68%
2013-04-08 0 6.380 6.380 6.450 6.060 6.580 302,600 1,916,784 6.3344 5.712 5.712 5.775 5.426 5.891 337,969 5.6715 2.08%
2013-04-05 0 6.250 6.250 6.320 6.250 6.420 221,800 1,392,846 6.2797 5.596 5.596 5.659 5.596 5.748 247,724 5.6226 -2.65%
2013-04-03 0 6.420 6.350 6.420 6.310 6.580 453,000 2,906,368 6.4158 5.748 5.685 5.748 5.650 5.891 505,948 5.7444 -1.38%
2013-04-02 0 6.510 6.470 6.540 6.380 6.600 163,600 1,055,948 6.4544 5.829 5.793 5.856 5.712 5.909 182,722 5.7790 0.62%
2013-03-28 0 6.470 6.420 6.510 6.380 6.600 249,000 1,613,026 6.4780 5.793 5.748 5.829 5.712 5.909 278,104 5.8001 -3.58%
2013-03-27 0 6.710 6.600 6.710 6.590 6.900 318,600 2,134,544 6.6998 6.008 5.909 6.008 5.900 6.178 355,839 5.9986 0.60%
2013-03-26 0 6.670 6.660 6.760 6.630 6.760 276,600 1,845,966 6.6738 5.972 5.963 6.053 5.936 6.053 308,930 5.9754 -1.62%
2013-03-25 0 6.780 6.750 6.780 6.770 6.880 134,600 918,712 6.8255 6.070 6.044 6.070 6.062 6.160 150,332 6.1112 0.30%
2013-03-22 0 6.760 6.750 6.760 6.720 6.910 138,800 941,698 6.7846 6.053 6.044 6.053 6.017 6.187 155,023 6.0746 -1.17%
2013-03-21 0 6.840 6.770 6.840 6.750 6.950 245,200 1,666,784 6.7977 6.124 6.062 6.124 6.044 6.223 273,860 6.0863 -1.44%
2013-03-20 0 6.940 6.890 6.970 6.750 7.020 275,800 1,905,148 6.9077 6.214 6.169 6.241 6.044 6.285 308,036 6.1848 -1.14%
2013-03-19 0 7.020 7.020 7.050 6.990 7.200 227,200 1,597,320 7.0305 6.285 6.285 6.312 6.258 6.447 253,756 6.2947 0.29%
2013-03-18 0 7.000 7.000 7.020 6.990 7.050 1,122,000 7,858,014 7.0036 6.267 6.267 6.285 6.258 6.312 1,253,142 6.2707 -1.41%
2013-03-15 0 7.100 7.010 7.040 7.000 7.120 1,145,200 8,058,466 7.0367 6.357 6.276 6.303 6.267 6.375 1,279,054 6.3003 1.43%
2013-03-14 0 7.000 7.000 7.050 6.920 7.020 483,800 3,375,764 6.9776 6.267 6.267 6.312 6.196 6.285 540,348 6.2474 0.14%
2013-03-13 0 6.990 6.990 7.010 6.880 7.030 1,094,800 7,625,202 6.9649 6.258 6.258 6.276 6.160 6.294 1,222,763 6.2360 -0.14%
2013-03-12 0 7.000 7.000 7.020 6.900 7.050 1,635,400 11,449,114 7.0008 6.267 6.267 6.285 6.178 6.312 1,826,549 6.2682 0.00%
2013-03-11 0 7.000 7.000 7.040 7.000 7.180 783,800 5,550,744 7.0818 6.267 6.267 6.303 6.267 6.429 875,412 6.3407 0.00%
2013-03-08 0 7.000 7.000 7.020 6.850 7.140 2,160,800 15,175,132 7.0229 6.267 6.267 6.285 6.133 6.393 2,413,359 6.2880 2.49%
2013-03-07 0 6.830 6.830 6.850 6.690 6.870 955,800 6,498,856 6.7994 6.115 6.115 6.133 5.990 6.151 1,067,516 6.0878 3.17%
2013-03-06 0 6.620 6.600 6.630 6.360 6.680 1,028,000 6,772,466 6.5880 5.927 5.909 5.936 5.694 5.981 1,148,155 5.8986 4.58%
2013-03-05 0 6.330 6.320 6.350 6.240 6.400 335,200 2,121,848 6.3301 5.668 5.659 5.685 5.587 5.730 374,379 5.6676 -0.16%
2013-03-04 0 6.340 6.300 6.350 6.270 6.500 427,200 2,696,124 6.3112 5.677 5.641 5.685 5.614 5.820 477,132 5.6507 -2.46%
2013-03-01 0 6.500 6.470 6.500 6.380 6.500 267,705 1,725,190 6.4444 5.820 5.793 5.820 5.712 5.820 298,995 5.7700 0.78%
2013-02-28 0 6.450 6.410 6.450 6.310 6.460 410,000 2,619,328 6.3886 5.775 5.739 5.775 5.650 5.784 457,922 5.7200 3.20%
2013-02-27 0 6.250 6.250 6.280 6.230 6.400 457,400 2,877,802 6.2917 5.596 5.596 5.623 5.578 5.730 510,862 5.6332 -1.42%
2013-02-26 0 6.340 6.340 6.400 6.280 6.480 396,600 2,525,976 6.3691 5.677 5.677 5.730 5.623 5.802 442,955 5.7026 -0.31%
2013-02-25 0 6.360 6.350 6.360 6.300 6.380 450,300 2,854,537 6.3392 5.694 5.685 5.694 5.641 5.712 502,932 5.6758 0.95%
2013-02-22 0 6.300 6.260 6.340 6.250 6.540 1,751,200 11,205,120 6.3985 5.641 5.605 5.677 5.596 5.856 1,955,884 5.7289 -2.02%
2013-02-21 0 6.430 6.410 6.490 6.330 6.820 781,200 5,035,448 6.4458 5.757 5.739 5.811 5.668 6.106 872,508 5.7712 -3.45%
2013-02-20 0 6.660 6.660 6.670 6.500 6.660 154,600 1,016,960 6.5780 5.963 5.963 5.972 5.820 5.963 172,670 5.8896 2.46%
2013-02-19 0 6.500 6.500 6.550 6.500 6.690 246,800 1,621,974 6.5720 5.820 5.820 5.865 5.820 5.990 275,647 5.8843 -2.11%
2013-02-18 0 6.640 6.640 6.680 6.620 6.660 130,600 866,916 6.6379 5.945 5.945 5.981 5.927 5.963 145,865 5.9433 -1.19%
2013-02-15 0 6.720 6.670 6.760 6.550 6.760 365,800 2,432,842 6.6507 6.017 5.972 6.053 5.865 6.053 408,556 5.9547 2.28%
2013-02-14 0 6.570 6.530 6.570 6.360 6.580 424,000 2,744,460 6.4728 5.882 5.847 5.882 5.694 5.891 473,558 5.7954 0.15%
2013-02-08 0 6.560 6.550 6.600 6.500 6.650 293,200 1,924,080 6.5623 5.873 5.865 5.909 5.820 5.954 327,470 5.8756 0.61%
2013-02-07 0 6.520 6.490 6.520 6.420 6.610 458,000 2,979,038 6.5044 5.838 5.811 5.838 5.748 5.918 511,532 5.8238 -2.69%
2013-02-06 0 6.700 6.630 6.700 6.550 6.790 552,200 3,689,132 6.6808 5.999 5.936 5.999 5.865 6.079 616,742 5.9816 0.00%
2013-02-05 0 6.700 6.700 6.740 6.580 6.790 469,400 3,144,890 6.6998 5.999 5.999 6.035 5.891 6.079 524,265 5.9987 -1.33%
2013-02-04 0 6.790 6.700 6.790 6.600 6.800 387,400 2,599,138 6.7092 6.079 5.999 6.079 5.909 6.088 432,680 6.0071 1.19%
2013-02-01 0 6.710 6.710 6.750 6.430 6.770 540,600 3,598,052 6.6557 6.008 6.008 6.044 5.757 6.062 603,787 5.9591 3.23%
2013-01-31 0 6.500 6.500 6.520 6.420 6.520 707,400 4,577,318 6.4706 5.820 5.820 5.838 5.748 5.838 790,082 5.7935 -0.46%
2013-01-30 0 6.530 6.530 6.550 6.530 6.810 672,500 4,467,592 6.6433 5.847 5.847 5.865 5.847 6.097 751,103 5.9480 -1.80%
2013-01-29 0 6.650 6.610 6.650 6.340 6.700 861,000 5,627,782 6.5363 5.954 5.918 5.954 5.677 5.999 961,636 5.8523 1.99%
2013-01-28 0 6.520 6.510 6.520 6.400 6.560 858,400 5,574,284 6.4938 5.838 5.829 5.838 5.730 5.873 958,732 5.8142 2.19%
2013-01-25 0 6.380 6.350 6.390 6.200 6.760 2,493,400 15,885,760 6.3711 5.712 5.685 5.721 5.551 6.053 2,784,834 5.7044 -5.48%
2013-01-24 0 6.750 6.720 6.750 6.700 6.970 796,600 5,443,620 6.8336 6.044 6.017 6.044 5.999 6.241 889,708 6.1184 -2.17%
2013-01-23 0 6.900 6.870 6.940 6.860 7.090 1,683,400 11,738,314 6.9730 6.178 6.151 6.214 6.142 6.348 1,880,160 6.2433 -2.54%
2013-01-22 0 7.080 7.070 7.080 7.000 7.310 2,235,200 15,806,146 7.0715 6.339 6.330 6.339 6.267 6.545 2,496,455 6.3314 -3.67%
2013-01-21 0 7.350 7.350 7.360 7.330 7.490 602,000 4,450,986 7.3937 6.581 6.581 6.590 6.563 6.706 672,363 6.6199 -0.41%
2013-01-18 0 7.380 7.390 7.410 7.340 7.600 1,118,600 8,312,196 7.4309 6.608 6.617 6.635 6.572 6.805 1,249,344 6.6532 0.00%
2013-01-17 0 7.380 7.380 7.440 7.360 7.850 2,690,200 20,285,976 7.5407 6.608 6.608 6.661 6.590 7.028 3,004,637 6.7516 -4.16%
2013-01-16 0 7.700 7.700 7.760 7.150 7.810 3,737,600 28,185,992 7.5412 6.894 6.894 6.948 6.402 6.993 4,174,459 6.7520 7.84%
2013-01-15 0 7.140 7.140 7.210 7.140 7.500 1,365,800 9,889,574 7.2409 6.393 6.393 6.455 6.393 6.715 1,525,438 6.4831 -1.65%
2013-01-14 0 7.260 7.210 7.260 6.790 7.310 1,130,200 8,071,048 7.1413 6.500 6.455 6.500 6.079 6.545 1,262,300 6.3939 5.68%
2013-01-11 0 6.870 6.820 6.870 6.770 7.240 1,114,600 7,774,866 6.9755 6.151 6.106 6.151 6.062 6.482 1,244,877 6.2455 -3.38%
2013-01-10 0 7.110 7.100 7.120 6.900 7.310 3,126,600 22,382,476 7.1587 6.366 6.357 6.375 6.178 6.545 3,492,044 6.4096 1.72%
2013-01-09 0 6.990 6.960 7.000 6.840 7.040 770,344 5,355,823 6.9525 6.258 6.232 6.267 6.124 6.303 860,384 6.2249 2.49%
2013-01-08 0 6.820 6.810 6.840 6.700 7.040 1,512,800 10,301,168 6.8093 6.106 6.097 6.124 5.999 6.303 1,689,619 6.0967 0.15%
2013-01-07 0 6.810 6.770 6.810 6.700 6.900 1,229,800 8,368,172 6.8045 6.097 6.062 6.097 5.999 6.178 1,373,542 6.0924 -0.15%
2013-01-04 0 6.820 6.800 6.830 6.790 6.910 837,400 5,717,574 6.8278 6.106 6.088 6.115 6.079 6.187 935,277 6.1132 -0.44%
2013-01-03 0 6.850 6.840 6.870 6.780 6.990 1,013,600 6,958,118 6.8648 6.133 6.124 6.151 6.070 6.258 1,132,072 6.1464 -0.58%
2013-01-02 0 6.890 6.860 6.900 6.650 6.890 947,800 6,417,036 6.7705 6.169 6.142 6.178 5.954 6.169 1,058,581 6.0619 3.61%
2012-12-31 0 6.650 6.640 6.650 6.400 6.660 469,400 3,061,972 6.5232 5.954 5.945 5.954 5.730 5.963 524,265 5.8405 3.10%
2012-12-28 0 6.450 6.450 6.480 6.300 6.500 656,600 4,186,834 6.3765 5.775 5.775 5.802 5.641 5.820 733,345 5.7092 2.38%
2012-12-27 0 6.300 6.280 6.300 6.260 6.430 527,400 3,330,914 6.3157 5.641 5.623 5.641 5.605 5.757 589,044 5.6548 0.64%
2012-12-24 0 6.260 6.260 6.350 6.200 6.390 191,000 1,203,208 6.2995 5.605 5.605 5.685 5.551 5.721 213,325 5.6403 -1.73%
2012-12-21 0 6.370 6.370 6.470 6.330 6.580 1,317,400 8,548,988 6.4893 5.703 5.703 5.793 5.668 5.891 1,471,381 5.8102 0.31%
2012-12-20 0 6.350 6.350 6.360 6.160 6.420 677,600 4,285,742 6.3249 5.685 5.685 5.694 5.515 5.748 756,799 5.6630 1.76%
2012-12-19 0 6.240 6.220 6.270 6.050 6.290 1,004,200 6,218,106 6.1921 5.587 5.569 5.614 5.417 5.632 1,121,573 5.5441 2.80%
2012-12-18 0 6.070 6.060 6.070 6.060 6.150 411,600 2,507,900 6.0931 5.435 5.426 5.435 5.426 5.506 459,709 5.4554 0.50%
2012-12-17 0 6.040 6.000 6.070 5.970 6.150 456,800 2,770,028 6.0640 5.408 5.372 5.435 5.345 5.506 510,192 5.4294 -1.95%
2012-12-14 0 6.160 6.140 6.170 5.850 6.200 1,655,800 10,102,294 6.1012 5.515 5.497 5.524 5.238 5.551 1,849,334 5.4627 5.30%
2012-12-13 0 5.850 5.860 5.870 5.830 5.940 358,000 2,109,792 5.8933 5.238 5.247 5.256 5.220 5.318 399,844 5.2765 0.17%
2012-12-12 0 5.840 5.840 5.900 5.770 5.960 733,800 4,300,228 5.8602 5.229 5.229 5.283 5.166 5.336 819,568 5.2469 0.86%
2012-12-11 0 5.790 5.790 5.800 5.750 5.900 774,000 4,503,106 5.8180 5.184 5.184 5.193 5.148 5.283 864,467 5.2091 -0.34%
2012-12-10 0 5.810 5.780 5.810 5.750 5.890 201,800 1,169,290 5.7943 5.202 5.175 5.202 5.148 5.274 225,387 5.1879 -0.85%
2012-12-07 0 5.860 5.820 5.860 5.720 5.880 451,400 2,620,488 5.8052 5.247 5.211 5.247 5.121 5.265 504,161 5.1977 1.91%
2012-12-06 0 5.750 5.750 5.780 5.600 5.780 398,000 2,275,570 5.7175 5.148 5.148 5.175 5.014 5.175 444,519 5.1192 0.52%
2012-12-05 0 5.720 5.670 5.730 5.580 5.740 372,200 2,114,076 5.6799 5.121 5.077 5.130 4.996 5.139 415,704 5.0855 3.44%
2012-12-04 0 5.530 5.530 5.620 5.450 5.680 250,400 1,381,980 5.5191 4.951 4.951 5.032 4.880 5.086 279,667 4.9415 -0.54%
2012-12-03 0 5.560 5.560 5.610 5.560 5.750 201,200 1,136,504 5.6486 4.978 4.978 5.023 4.978 5.148 224,717 5.0575 -2.46%
2012-11-30 0 5.700 5.640 5.700 5.640 5.750 550,400 3,124,928 5.6776 5.103 5.050 5.103 5.050 5.148 614,732 5.0834 2.33%
2012-11-29 0 5.570 5.580 5.600 5.560 5.680 289,200 1,619,084 5.5985 4.987 4.996 5.014 4.978 5.086 323,002 5.0126 -0.54%
2012-11-28 0 5.600 5.580 5.620 5.560 5.630 81,800 458,400 5.6039 5.014 4.996 5.032 4.978 5.041 91,361 5.0175 -0.53%
2012-11-27 0 5.630 5.630 5.660 5.620 5.700 89,600 507,912 5.6687 5.041 5.041 5.068 5.032 5.103 100,073 5.0754 -1.23%
2012-11-26 0 5.700 5.680 5.750 5.670 5.840 240,800 1,393,114 5.7854 5.103 5.086 5.148 5.077 5.229 268,945 5.1799 0.35%
2012-11-23 0 5.680 5.630 5.640 5.570 5.700 299,800 1,697,934 5.6636 5.086 5.041 5.050 4.987 5.103 334,841 5.0709 2.34%
2012-11-22 0 5.550 5.500 5.550 5.490 5.600 85,800 474,646 5.5320 4.969 4.924 4.969 4.915 5.014 95,828 4.9531 -0.18%
2012-11-21 0 5.560 5.510 5.560 5.500 5.560 54,400 299,704 5.5093 4.978 4.933 4.978 4.924 4.978 60,758 4.9327 1.28%
2012-11-20 0 5.490 5.460 5.490 5.500 5.710 131,800 739,718 5.6124 4.915 4.889 4.915 4.924 5.112 147,205 5.0251 -1.61%
2012-11-19 0 5.580 5.530 5.580 5.450 5.660 159,800 890,188 5.5706 4.996 4.951 4.996 4.880 5.068 178,478 4.9877 2.39%
2012-11-16 0 5.450 5.440 5.470 5.430 5.530 304,800 1,666,380 5.4671 4.880 4.871 4.898 4.862 4.951 340,426 4.8950 -1.45%
2012-11-15 0 5.530 5.480 5.540 5.460 5.620 371,600 2,044,716 5.5025 4.951 4.907 4.960 4.889 5.032 415,033 4.9266 -0.18%
2012-11-14 0 5.540 5.510 5.540 5.450 5.610 453,200 2,506,000 5.5296 4.960 4.933 4.960 4.880 5.023 506,171 4.9509 -0.36%
2012-11-13 0 5.560 5.560 5.580 5.500 5.650 506,800 2,825,672 5.5755 4.978 4.978 4.996 4.924 5.059 566,036 4.9920 -1.94%
2012-11-12 0 5.670 5.660 5.690 5.660 5.740 195,800 1,115,484 5.6971 5.077 5.068 5.095 5.068 5.139 218,686 5.1009 -0.87%
2012-11-09 0 5.720 5.680 5.750 5.690 5.870 325,400 1,883,232 5.7874 5.121 5.086 5.148 5.095 5.256 363,433 5.1818 -2.05%
2012-11-08 0 5.840 5.840 5.880 5.810 5.960 637,400 3,733,926 5.8581 5.229 5.229 5.265 5.202 5.336 711,901 5.2450 -2.99%
2012-11-07 0 6.020 6.020 6.050 5.810 6.050 647,200 3,816,120 5.8964 5.390 5.390 5.417 5.202 5.417 722,846 5.2793 3.44%
2012-11-06 0 5.820 5.810 5.820 5.700 5.900 440,000 2,542,260 5.7779 5.211 5.202 5.211 5.103 5.283 491,428 5.1732 -0.34%
2012-11-05 0 5.840 5.810 5.840 5.770 6.020 456,000 2,663,060 5.8400 5.229 5.202 5.229 5.166 5.390 509,298 5.2289 -1.18%
2012-11-02 0 5.910 5.900 5.920 5.800 6.100 659,200 3,901,024 5.9178 5.292 5.283 5.300 5.193 5.462 736,249 5.2985 0.17%
2012-11-01 0 5.900 5.840 5.900 5.750 5.980 510,200 3,001,110 5.8822 5.283 5.229 5.283 5.148 5.354 569,833 5.2666 1.20%
2012-10-31 0 5.830 5.750 5.830 5.640 5.870 379,600 2,188,324 5.7648 5.220 5.148 5.220 5.050 5.256 423,968 5.1615 4.11%
2012-10-30 0 5.600 5.600 5.640 5.600 5.750 438,200 2,466,444 5.6286 5.014 5.014 5.050 5.014 5.148 489,418 5.0395 -2.44%
2012-10-29 0 5.740 5.730 5.740 5.620 5.740 370,800 2,108,892 5.6874 5.139 5.130 5.139 5.032 5.139 414,140 5.0922 1.06%
2012-10-26 0 5.680 5.680 5.700 5.680 5.980 720,200 4,133,290 5.7391 5.086 5.086 5.103 5.086 5.354 804,379 5.1385 -3.40%
2012-10-25 0 5.880 5.900 5.930 5.870 6.240 956,800 5,746,486 6.0059 5.265 5.283 5.309 5.256 5.587 1,068,633 5.3774 -5.31%
2012-10-24 0 6.210 6.180 6.210 5.850 6.250 2,149,200 13,102,098 6.0963 5.560 5.533 5.560 5.238 5.596 2,400,403 5.4583 4.55%
2012-10-22 0 5.940 5.930 5.950 5.820 5.980 1,483,000 8,747,126 5.8983 5.318 5.309 5.327 5.211 5.354 1,656,336 5.2810 1.54%
2012-10-19 0 5.850 5.850 5.860 5.770 5.940 1,060,200 6,194,954 5.8432 5.238 5.238 5.247 5.166 5.318 1,184,119 5.2317 0.86%
2012-10-18 0 5.800 5.760 5.800 5.580 5.840 1,517,200 8,713,670 5.7433 5.193 5.157 5.193 4.996 5.229 1,694,534 5.1422 3.94%
2012-10-17 0 5.580 5.590 5.600 5.450 5.590 661,400 3,669,330 5.5478 4.996 5.005 5.014 4.880 5.005 738,706 4.9672 2.01%
2012-10-16 0 5.470 5.450 5.490 5.380 5.540 485,800 2,660,316 5.4762 4.898 4.880 4.915 4.817 4.960 542,581 4.9031 0.92%
2012-10-15 0 5.420 5.420 5.440 5.370 5.500 217,800 1,177,042 5.4042 4.853 4.853 4.871 4.808 4.924 243,257 4.8387 -0.37%
2012-10-12 0 5.440 5.370 5.460 5.340 5.550 681,200 3,704,126 5.4376 4.871 4.808 4.889 4.781 4.969 760,820 4.8686 3.03%
2012-10-11 0 5.280 5.280 5.320 5.240 5.420 246,600 1,307,470 5.3020 4.727 4.727 4.763 4.692 4.853 275,423 4.7471 -0.38%
2012-10-10 0 5.300 5.300 5.320 5.240 5.300 76,600 404,064 5.2750 4.745 4.745 4.763 4.692 4.745 85,553 4.7230 -0.38%
2012-10-09 0 5.320 5.300 5.320 5.100 5.350 592,400 3,134,170 5.2906 4.763 4.745 4.763 4.566 4.790 661,641 4.7370 2.11%
2012-10-08 0 5.210 5.210 5.250 5.210 5.310 214,200 1,121,912 5.2377 4.665 4.665 4.701 4.665 4.754 239,236 4.6896 -2.80%
2012-10-05 0 5.360 5.300 5.360 5.210 5.360 457,200 2,404,846 5.2599 4.799 4.745 4.799 4.665 4.799 510,639 4.7095 3.08%
2012-10-04 0 5.200 5.150 5.210 5.110 5.230 253,000 1,309,920 5.1775 4.656 4.611 4.665 4.575 4.683 282,571 4.6357 0.78%
2012-10-03 0 5.160 5.160 5.180 5.100 5.250 646,200 3,325,644 5.1465 4.620 4.620 4.638 4.566 4.701 721,729 4.6079 -3.37%
2012-09-28 0 5.340 5.330 5.350 5.290 5.400 643,200 3,449,504 5.3630 4.781 4.772 4.790 4.736 4.835 718,379 4.8018 1.33%
2012-09-27 0 5.270 5.240 5.270 5.070 5.300 689,400 3,580,172 5.1932 4.718 4.692 4.718 4.539 4.745 769,979 4.6497 3.54%
2012-09-26 0 5.090 5.070 5.100 5.080 5.240 444,400 2,291,584 5.1566 4.557 4.539 4.566 4.548 4.692 496,342 4.6169 -4.32%
2012-09-25 0 5.320 5.280 5.320 5.250 5.330 426,000 2,252,940 5.2886 4.763 4.727 4.763 4.701 4.772 475,792 4.7351 -1.48%
2012-09-24 0 5.400 5.410 5.430 5.350 5.560 828,029 4,506,440 5.4424 4.835 4.844 4.862 4.790 4.978 924,811 4.8728 -2.70%
2012-09-21 0 5.550 5.550 5.580 5.480 5.640 2,404,400 13,387,590 5.5680 4.969 4.969 4.996 4.907 5.050 2,685,432 4.9853 2.02%
2012-09-20 0 5.440 5.450 5.460 5.280 5.520 2,364,200 12,858,368 5.4388 4.871 4.880 4.889 4.727 4.942 2,640,533 4.8696 3.42%
2012-09-19 0 5.260 5.240 5.260 5.020 5.280 340,400 1,765,002 5.1851 4.710 4.692 4.710 4.495 4.727 380,187 4.6425 3.75%
2012-09-18 0 5.070 5.050 5.070 5.070 5.200 210,400 1,082,272 5.1439 4.539 4.522 4.539 4.539 4.656 234,992 4.6056 -1.74%
2012-09-17 0 5.160 5.150 5.170 5.100 5.400 719,400 3,774,644 5.2469 4.620 4.611 4.629 4.566 4.835 803,485 4.6978 -2.46%
2012-09-14 0 5.290 5.280 5.290 5.210 5.330 917,200 4,839,904 5.2768 4.736 4.727 4.736 4.665 4.772 1,024,404 4.7246 1.73%
2012-09-13 0 5.200 5.200 5.220 4.900 5.270 893,400 4,617,810 5.1688 4.656 4.656 4.674 4.387 4.718 997,823 4.6279 2.97%
2012-09-12 0 5.050 5.050 5.090 4.980 5.100 312,600 1,575,292 5.0393 4.522 4.522 4.557 4.459 4.566 349,137 4.5120 -0.79%
2012-09-11 0 5.090 5.050 5.090 4.970 5.200 737,200 3,741,346 5.0751 4.557 4.522 4.557 4.450 4.656 823,366 4.5440 3.88%
2012-09-10 0 4.900 4.900 4.940 4.900 4.970 126,000 617,980 4.9046 4.387 4.387 4.423 4.387 4.450 140,727 4.3913 0.00%
2012-09-07 0 4.900 4.880 4.920 4.740 4.950 299,000 1,453,290 4.8605 4.387 4.369 4.405 4.244 4.432 333,948 4.3518 3.81%
2012-09-06 0 4.720 4.720 4.770 4.650 4.910 115,200 538,872 4.6777 4.226 4.226 4.271 4.163 4.396 128,665 4.1882 1.07%
2012-09-05 0 4.670 4.670 4.730 4.650 4.780 98,000 459,720 4.6910 4.181 4.181 4.235 4.163 4.280 109,454 4.2001 -1.48%
2012-09-04 0 4.740 4.680 4.750 4.680 4.900 233,800 1,107,844 4.7384 4.244 4.190 4.253 4.190 4.387 261,127 4.2425 -1.25%
2012-09-03 0 4.800 4.800 4.880 4.740 4.900 42,600 204,258 4.7948 4.298 4.298 4.369 4.244 4.387 47,579 4.2930 1.48%
2012-08-31 0 4.730 4.730 4.850 4.720 4.860 587,000 2,801,190 4.7720 4.235 4.235 4.342 4.226 4.351 655,610 4.2726 -3.07%
2012-08-30 0 4.880 4.880 4.950 4.870 4.970 98,000 483,020 4.9288 4.369 4.369 4.432 4.360 4.450 109,454 4.4130 -1.41%
2012-08-29 0 4.950 4.900 5.020 4.850 5.020 91,200 449,712 4.9311 4.432 4.387 4.495 4.342 4.495 101,860 4.4150 0.81%
2012-08-28 0 4.910 4.900 4.970 4.830 4.970 66,000 325,100 4.9258 4.396 4.387 4.450 4.325 4.450 73,714 4.4103 -0.41%
2012-08-27 0 4.930 4.930 5.000 4.900 5.000 239,200 1,174,944 4.9120 4.414 4.414 4.477 4.387 4.477 267,158 4.3979 -0.80%
2012-08-24 0 4.970 4.930 4.970 4.930 5.000 43,200 214,196 4.9582 4.450 4.414 4.450 4.414 4.477 48,249 4.4394 -0.60%
2012-08-23 0 5.000 4.990 5.040 4.940 5.050 81,600 406,164 4.9775 4.477 4.468 4.513 4.423 4.522 91,138 4.4566 1.83%
2012-08-22 0 4.910 4.910 5.000 4.900 5.000 84,600 420,372 4.9689 4.396 4.396 4.477 4.387 4.477 94,488 4.4489 -2.19%
2012-08-21 0 5.020 5.020 5.080 5.010 5.090 106,000 535,040 5.0475 4.495 4.495 4.548 4.486 4.557 118,390 4.5193 0.00%
2012-08-20 0 5.020 4.990 5.030 4.960 5.020 28,600 142,718 4.9901 4.495 4.468 4.504 4.441 4.495 31,943 4.4679 -0.20%
2012-08-17 0 5.030 4.930 5.030 4.900 5.030 303,800 1,502,628 4.9461 4.504 4.414 4.504 4.387 4.504 339,309 4.4285 1.00%
2012-08-16 0 4.980 4.980 5.030 4.960 5.140 442,600 2,247,452 5.0778 4.459 4.459 4.504 4.441 4.602 494,332 4.5464 1.63%
2012-08-15 0 4.900 4.900 4.940 4.900 4.950 163,800 802,150 4.8971 4.387 4.387 4.423 4.387 4.432 182,945 4.3846 -2.00%
2012-08-14 0 5.000 4.940 5.000 4.950 5.040 236,600 1,181,948 4.9956 4.477 4.423 4.477 4.432 4.513 264,254 4.4728 -1.38%
2012-08-13 0 5.070 5.000 5.080 5.000 5.080 184,000 924,460 5.0242 4.539 4.477 4.548 4.477 4.548 205,506 4.4985 -0.78%
2012-08-10 0 5.110 5.060 5.110 4.990 5.110 220,000 1,105,180 5.0235 4.575 4.530 4.575 4.468 4.575 245,714 4.4978 0.79%
2012-08-09 0 5.070 5.080 5.090 5.010 5.160 242,000 1,232,464 5.0928 4.539 4.548 4.557 4.486 4.620 270,285 4.5599 1.81%
2012-08-08 0 4.980 4.960 5.000 4.960 5.200 290,200 1,460,894 5.0341 4.459 4.441 4.477 4.441 4.656 324,119 4.5073 -1.19%
2012-08-07 0 5.040 5.020 5.080 4.930 5.240 805,400 4,078,484 5.0639 4.513 4.495 4.548 4.414 4.692 899,537 4.5340 1.61%
2012-08-06 0 4.960 4.930 4.980 4.890 5.080 309,800 1,544,354 4.9850 4.441 4.414 4.459 4.378 4.548 346,010 4.4633 1.43%
2012-08-03 0 4.890 4.880 4.960 4.880 4.970 148,800 731,660 4.9171 4.378 4.369 4.441 4.369 4.450 166,192 4.4025 -2.00%
2012-08-02 0 4.990 4.950 4.990 4.910 5.010 126,200 624,286 4.9468 4.468 4.432 4.468 4.396 4.486 140,951 4.4291 -0.20%
2012-08-01 0 5.000 4.950 5.000 4.910 5.090 499,200 2,480,632 4.9692 4.477 4.432 4.477 4.396 4.557 557,548 4.4492 1.42%
2012-07-31 0 4.930 4.800 4.940 4.830 4.940 318,200 1,551,972 4.8773 4.414 4.298 4.423 4.325 4.423 355,392 4.3669 2.07%
2012-07-30 0 4.830 4.750 4.840 4.550 4.890 295,000 1,416,480 4.8016 4.325 4.253 4.333 4.074 4.378 329,480 4.2991 1.26%
2012-07-27 0 4.770 4.770 4.780 4.750 4.930 242,500 1,166,312 4.8095 4.271 4.271 4.280 4.253 4.414 270,844 4.3062 -0.63%
2012-07-26 0 4.800 4.690 4.800 4.700 4.920 551,400 2,647,420 4.8013 4.298 4.199 4.298 4.208 4.405 615,849 4.2988 -2.04%
2012-07-25 0 4.900 4.840 4.900 4.820 4.910 450,800 2,196,640 4.8728 4.387 4.333 4.387 4.316 4.396 503,491 4.3628 -2.20%
2012-07-24 0 5.010 5.000 5.050 4.940 5.010 30,400 151,708 4.9904 4.486 4.477 4.522 4.423 4.486 33,953 4.4681 -0.20%
2012-07-23 0 5.020 5.010 5.020 4.970 5.100 302,800 1,519,376 5.0178 4.495 4.486 4.495 4.450 4.566 338,192 4.4926 -2.14%
2012-07-20 0 5.130 5.130 5.150 5.130 5.200 635,600 3,291,614 5.1788 4.593 4.593 4.611 4.593 4.656 709,890 4.6368 1.38%
2012-07-19 0 5.060 5.060 5.100 5.060 5.180 182,600 931,522 5.1014 4.530 4.530 4.566 4.530 4.638 203,943 4.5676 0.00%
2012-07-18 0 5.060 5.040 5.060 5.000 5.150 459,000 2,323,470 5.0620 4.530 4.513 4.530 4.477 4.611 512,649 4.5323 -1.17%
2012-07-17 0 5.120 5.130 5.150 5.070 5.200 805,200 4,123,092 5.1206 4.584 4.593 4.611 4.539 4.656 899,314 4.5847 -3.40%
2012-07-16 0 5.300 5.180 5.470 5.200 5.300 128,065 672,378 5.2503 4.745 4.638 4.898 4.656 4.745 143,034 4.7008 0.00%
2012-07-13 0 5.300 5.280 5.340 5.250 5.340 170,036 898,946 5.2868 4.745 4.727 4.781 4.701 4.781 189,910 4.7335 0.95%
2012-07-12 0 5.250 5.200 5.260 5.200 5.330 256,800 1,342,216 5.2267 4.701 4.656 4.710 4.656 4.772 286,815 4.6797 -1.87%
2012-07-11 0 5.350 5.330 5.350 5.330 5.470 200,000 1,073,380 5.3669 4.790 4.772 4.790 4.772 4.898 223,376 4.8053 -0.19%
2012-07-10 0 5.360 5.360 5.440 5.290 5.440 86,000 463,960 5.3949 4.799 4.799 4.871 4.736 4.871 96,052 4.8303 -1.65%
2012-07-09 0 5.450 5.410 5.450 5.420 5.590 212,000 1,170,460 5.5210 4.880 4.844 4.880 4.853 5.005 236,779 4.9433 -1.45%
2012-07-06 0 5.530 5.520 5.550 5.460 5.530 113,758 626,721 5.5092 4.951 4.942 4.969 4.889 4.951 127,054 4.9327 1.65%
2012-07-05 0 5.440 5.410 5.440 5.400 5.540 210,000 1,144,380 5.4494 4.871 4.844 4.871 4.835 4.960 234,545 4.8791 0.55%
2012-07-04 0 5.410 5.400 5.460 5.400 5.500 223,046 1,214,242 5.4439 4.844 4.835 4.889 4.835 4.924 249,116 4.8742 0.19%
2012-07-03 0 5.400 5.400 5.430 5.380 5.530 312,400 1,694,536 5.4243 4.835 4.835 4.862 4.817 4.951 348,914 4.8566 0.37%
2012-06-29 0 5.380 5.350 5.410 5.310 5.410 211,655 1,136,750 5.3708 4.817 4.790 4.844 4.754 4.844 236,394 4.8087 0.94%
2012-06-28 0 5.330 5.330 5.370 5.320 5.540 191,600 1,030,320 5.3775 4.772 4.772 4.808 4.763 4.960 213,995 4.8147 -1.66%
2012-06-27 0 5.420 5.400 5.490 5.310 5.590 261,600 1,432,546 5.4761 4.853 4.835 4.915 4.754 5.005 292,176 4.9030 0.37%
2012-06-26 0 5.400 5.320 5.400 5.280 5.420 172,400 923,240 5.3552 4.835 4.763 4.835 4.727 4.853 192,550 4.7948 -0.37%
2012-06-25 0 5.420 5.400 5.450 5.400 5.500 84,000 456,880 5.4390 4.853 4.835 4.880 4.835 4.924 93,818 4.8698 1.31%
2012-06-22 0 5.350 5.320 5.460 5.300 5.540 338,000 1,823,000 5.3935 4.790 4.763 4.889 4.745 4.960 377,506 4.8291 -3.60%
2012-06-21 0 5.550 5.450 5.550 5.330 5.590 413,200 2,253,104 5.4528 4.969 4.880 4.969 4.772 5.005 461,496 4.8822 -1.25%
2012-06-20 0 5.620 5.620 5.680 5.610 5.700 490,400 2,764,038 5.6363 5.032 5.032 5.086 5.023 5.103 547,719 5.0465 -1.06%
2012-06-19 0 5.680 5.650 5.690 5.640 5.760 369,000 2,111,212 5.7214 5.086 5.059 5.095 5.050 5.157 412,130 5.1227 -0.35%
2012-06-18 0 5.700 5.700 5.730 5.620 5.800 251,600 1,434,388 5.7011 5.103 5.103 5.130 5.032 5.193 281,008 5.1044 2.15%
2012-06-15 0 5.580 5.550 5.630 5.550 5.720 209,400 1,174,270 5.6078 4.996 4.969 5.041 4.969 5.121 233,875 5.0209 0.54%
2012-06-14 0 5.550 5.550 5.580 5.530 5.620 237,000 1,325,840 5.5943 4.969 4.969 4.996 4.951 5.032 264,701 5.0088 -2.12%
2012-06-13 0 5.670 5.610 5.740 5.630 5.750 213,800 1,216,488 5.6898 5.077 5.023 5.139 5.041 5.148 238,789 5.0944 1.07%
2012-06-12 0 5.610 5.600 5.660 5.530 5.670 69,200 387,600 5.6012 5.023 5.014 5.068 4.951 5.077 77,288 5.0150 -2.43%
2012-06-11 0 5.750 5.740 5.750 5.500 5.780 333,600 1,912,710 5.7335 5.148 5.139 5.148 4.924 5.175 372,592 5.1335 2.86%
2012-06-08 0 5.590 5.590 5.640 5.520 5.650 318,000 1,786,194 5.6170 5.005 5.005 5.050 4.942 5.059 355,169 5.0291 1.27%
2012-06-07 0 5.520 5.520 5.560 5.520 5.750 460,400 2,618,280 5.6870 4.942 4.942 4.978 4.942 5.148 514,213 5.0918 0.36%
2012-06-06 0 5.500 5.500 5.540 5.360 5.600 253,600 1,400,122 5.5210 4.924 4.924 4.960 4.799 5.014 283,241 4.9432 2.61%
2012-06-05 0 5.360 5.360 5.400 5.360 5.450 86,000 463,380 5.3881 4.799 4.799 4.835 4.799 4.880 96,052 4.8243 1.32%
2012-06-04 0 5.290 5.290 5.330 5.210 5.410 275,400 1,476,010 5.3595 4.736 4.736 4.772 4.665 4.844 307,589 4.7986 -2.04%
2012-06-01 0 5.400 5.400 5.450 5.400 5.640 494,804 2,688,375 5.4332 4.835 4.835 4.880 4.835 5.050 552,638 4.8646 -2.35%
2012-05-31 0 5.530 5.480 5.540 5.400 5.530 200,400 1,094,088 5.4595 4.951 4.907 4.960 4.835 4.951 223,823 4.8882 -0.72%
2012-05-30 0 5.570 5.550 5.630 5.500 5.720 376,000 2,100,212 5.5857 4.987 4.969 5.041 4.924 5.121 419,948 5.0011 -2.28%
2012-05-29 0 5.700 5.700 5.740 5.480 5.760 341,000 1,925,722 5.6473 5.103 5.103 5.139 4.907 5.157 380,857 5.0563 4.01%
2012-05-28 0 5.480 5.480 5.540 5.250 5.550 285,600 1,531,256 5.3615 4.907 4.907 4.960 4.701 4.969 318,982 4.8005 2.05%
2012-05-25 0 5.370 5.360 5.400 5.340 5.420 141,000 759,638 5.3875 4.808 4.799 4.835 4.781 4.853 157,480 4.8237 -0.37%
2012-05-24 0 5.390 5.340 5.390 5.310 5.440 294,200 1,583,092 5.3810 4.826 4.781 4.826 4.754 4.871 328,587 4.8179 2.28%
2012-05-23 0 5.270 5.230 5.300 5.200 5.420 590,800 3,134,878 5.3062 4.718 4.683 4.745 4.656 4.853 659,854 4.7509 -2.77%
2012-05-22 0 5.420 5.420 5.430 5.320 5.670 804,456 4,390,364 5.4576 4.853 4.853 4.862 4.763 5.077 898,483 4.8864 0.74%
2012-05-21 0 5.380 5.350 5.380 5.300 5.480 453,400 2,435,422 5.3715 4.817 4.790 4.817 4.745 4.907 506,394 4.8093 -0.74%
2012-05-18 0 5.420 5.360 5.410 5.280 5.530 864,600 4,644,522 5.3719 4.853 4.799 4.844 4.727 4.951 965,656 4.8097 -2.34%
2012-05-17 0 5.550 5.520 5.550 5.520 5.660 527,400 2,955,642 5.6042 4.969 4.942 4.969 4.942 5.068 589,044 5.0177 -0.89%
2012-05-16 0 5.600 5.550 5.600 5.550 5.820 685,800 3,875,848 5.6516 5.014 4.969 5.014 4.969 5.211 765,958 5.0601 -5.08%
2012-05-15 0 5.900 5.900 5.910 5.790 5.940 343,800 2,018,956 5.8725 5.283 5.283 5.292 5.184 5.318 383,984 5.2579 -1.01%
2012-05-14 0 5.960 5.950 5.960 5.950 6.160 614,200 3,703,500 6.0298 5.336 5.327 5.336 5.327 5.515 685,989 5.3988 -3.87%
2012-05-11 0 6.200 6.200 6.280 6.080 6.290 496,400 3,057,690 6.1597 5.551 5.551 5.623 5.444 5.632 554,420 5.5151 0.65%
2012-05-10 0 6.160 6.160 6.180 6.160 6.630 614,000 3,868,100 6.2998 5.515 5.515 5.533 5.515 5.936 685,766 5.6406 -5.23%
2012-05-09 0 6.500 6.420 6.500 6.300 6.620 627,600 4,061,396 6.4713 5.820 5.748 5.820 5.641 5.927 700,955 5.7941 3.67%
2012-05-08 0 6.270 6.260 6.310 6.260 6.440 485,400 3,075,940 6.3369 5.614 5.605 5.650 5.605 5.766 542,135 5.6738 -1.42%
2012-05-07 0 6.360 6.360 6.430 6.280 6.440 542,000 3,457,880 6.3799 5.694 5.694 5.757 5.623 5.766 605,350 5.7122 -3.34%
2012-05-04 0 6.580 6.580 6.620 6.550 6.680 387,800 2,554,186 6.5863 5.891 5.891 5.927 5.865 5.981 433,127 5.8971 -2.37%
2012-05-03 0 6.740 6.740 6.750 6.730 6.900 256,200 1,741,774 6.7985 6.035 6.035 6.044 6.026 6.178 286,145 6.0870 -1.17%
2012-05-02 0 6.820 6.800 6.830 6.690 6.900 317,200 2,169,416 6.8393 6.106 6.088 6.115 5.990 6.178 354,275 6.1235 2.10%
2012-04-30 0 6.680 6.680 6.730 6.640 6.800 141,000 943,096 6.6886 5.981 5.981 6.026 5.945 6.088 157,480 5.9887 -0.45%
2012-04-27 0 6.710 6.660 6.730 6.620 6.900 240,000 1,616,812 6.7367 6.008 5.963 6.026 5.927 6.178 268,052 6.0317 -0.59%
2012-04-26 0 6.750 6.750 6.800 6.670 6.850 300,800 2,026,874 6.7383 6.044 6.044 6.088 5.972 6.133 335,958 6.0331 0.75%
2012-04-25 0 6.700 6.700 6.720 6.660 6.820 143,200 964,476 6.7352 5.999 5.999 6.017 5.963 6.106 159,938 6.0303 -0.30%
2012-04-24 0 6.720 6.720 6.770 6.710 6.930 191,000 1,297,442 6.7929 6.017 6.017 6.062 6.008 6.205 213,325 6.0820 -2.75%
2012-04-23 0 6.910 6.910 6.920 6.750 7.120 978,400 6,846,430 6.9976 6.187 6.187 6.196 6.044 6.375 1,092,758 6.2653 2.22%
2012-04-20 0 6.760 6.730 6.820 6.630 6.850 356,396 2,410,617 6.7639 6.053 6.026 6.106 5.936 6.133 398,052 6.0560 0.60%
2012-04-19 0 6.720 6.650 6.700 6.550 6.770 242,800 1,622,992 6.6845 6.017 5.954 5.999 5.865 6.062 271,179 5.9849 1.05%
2012-04-18 0 6.650 6.550 6.680 6.570 6.880 500,600 3,354,432 6.7008 5.954 5.865 5.981 5.882 6.160 559,111 5.9996 1.22%
2012-04-17 0 6.570 6.530 6.600 6.500 6.680 483,606 3,173,644 6.5625 5.882 5.847 5.909 5.820 5.981 540,131 5.8757 -1.35%
2012-04-16 0 6.660 6.630 6.670 6.610 6.750 446,400 2,982,750 6.6818 5.963 5.936 5.972 5.918 6.044 498,576 5.9825 -2.06%
2012-04-13 0 6.800 6.760 6.780 6.760 7.000 537,400 3,661,990 6.8143 6.088 6.053 6.070 6.053 6.267 600,213 6.1012 0.00%
2012-04-12 0 6.800 6.780 6.820 6.710 6.920 565,754 3,845,789 6.7976 6.088 6.070 6.106 6.008 6.196 631,881 6.0863 0.89%
2012-04-11 0 6.740 6.700 6.740 6.520 6.950 1,015,600 6,760,408 6.6566 6.035 5.999 6.035 5.838 6.223 1,134,306 5.9600 -3.58%
2012-04-10 0 6.990 6.960 7.000 6.890 7.160 573,800 4,033,876 7.0301 6.258 6.232 6.267 6.169 6.411 640,867 6.2944 -2.51%
2012-04-05 0 7.170 7.120 7.180 6.740 7.260 712,400 5,043,612 7.0797 6.420 6.375 6.429 6.035 6.500 795,667 6.3388 3.17%
2012-04-03 0 6.950 6.920 6.950 6.890 6.980 838,200 5,811,734 6.9336 6.223 6.196 6.223 6.169 6.250 936,171 6.2080 0.14%
2012-04-02 0 6.940 6.900 6.940 6.850 7.200 442,000 3,074,390 6.9556 6.214 6.178 6.214 6.133 6.447 493,662 6.2277 -4.93%
2012-03-30 0 7.300 7.250 7.260 7.160 7.300 559,400 4,042,484 7.2265 6.536 6.491 6.500 6.411 6.536 624,784 6.4702 -0.95%
2012-03-29 0 7.370 7.320 7.370 7.250 7.410 305,428 2,229,213 7.2987 6.599 6.554 6.599 6.491 6.635 341,127 6.5348 -0.14%
2012-03-28 0 7.380 7.310 7.390 7.280 7.660 329,600 2,423,292 7.3522 6.608 6.545 6.617 6.518 6.858 368,124 6.5828 -3.28%
2012-03-27 0 7.630 7.570 7.640 7.440 7.660 289,400 2,185,280 7.5511 6.832 6.778 6.840 6.661 6.858 323,226 6.7608 3.67%
2012-03-26 0 7.360 7.360 7.390 7.330 7.580 389,200 2,881,076 7.4026 6.590 6.590 6.617 6.563 6.787 434,691 6.6279 -3.03%
2012-03-23 0 7.590 7.540 7.630 7.400 7.630 670,400 5,017,622 7.4845 6.796 6.751 6.832 6.626 6.832 748,758 6.7013 -0.91%
2012-03-22 0 7.660 7.600 7.660 7.510 7.680 308,600 2,341,192 7.5865 6.858 6.805 6.858 6.724 6.876 344,670 6.7926 0.92%
2012-03-21 0 7.590 7.540 7.590 7.530 7.790 506,000 3,853,420 7.6155 6.796 6.751 6.796 6.742 6.975 565,142 6.8185 -1.30%
2012-03-20 0 7.690 7.690 7.750 7.660 7.950 790,800 6,149,674 7.7765 6.885 6.885 6.939 6.858 7.118 883,230 6.9627 -2.66%
2012-03-19 0 7.900 7.910 7.980 7.890 8.150 753,400 6,033,366 8.0082 7.073 7.082 7.145 7.064 7.297 841,459 7.1701 -0.13%
2012-03-16 0 7.910 7.910 7.980 7.820 8.150 926,000 7,403,920 7.9956 7.082 7.082 7.145 7.002 7.297 1,034,233 7.1589 -2.22%
2012-03-15 0 8.090 8.030 8.100 8.010 8.300 863,600 6,996,986 8.1021 7.243 7.190 7.252 7.172 7.431 964,539 7.2542 0.75%
2012-03-14 0 8.030 8.010 8.050 7.990 8.400 1,153,200 9,411,054 8.1608 7.190 7.172 7.208 7.154 7.521 1,287,989 7.3068 -2.07%
2012-03-13 0 8.200 8.190 8.250 8.190 8.400 702,800 5,830,870 8.2966 7.342 7.333 7.387 7.333 7.521 784,945 7.4284 -0.73%
2012-03-12 0 8.260 8.260 8.270 8.180 8.330 672,400 5,538,472 8.2369 7.396 7.396 7.405 7.324 7.458 750,992 7.3749 -0.60%
2012-03-09 0 8.310 8.300 8.330 8.010 8.360 2,117,200 17,426,208 8.2308 7.440 7.431 7.458 7.172 7.485 2,364,663 7.3694 4.01%
2012-03-08 0 7.990 8.000 8.030 7.890 8.150 613,600 4,927,854 8.0311 7.154 7.163 7.190 7.064 7.297 685,319 7.1906 2.04%
2012-03-07 0 7.830 7.830 7.900 7.610 8.090 1,889,200 14,881,474 7.8771 7.011 7.011 7.073 6.814 7.243 2,110,014 7.0528 -0.38%
2012-03-06 0 7.860 7.860 7.900 7.820 8.400 2,158,400 17,196,128 7.9671 7.037 7.037 7.073 7.002 7.521 2,410,679 7.1333 -5.30%
2012-03-05 0 8.300 8.240 8.300 7.880 8.300 4,444,200 36,168,626 8.1384 7.431 7.378 7.431 7.055 7.431 4,963,648 7.2867 5.87%
2012-03-02 0 7.840 7.840 7.850 7.730 7.900 735,900 5,760,155 7.8274 7.020 7.020 7.028 6.921 7.073 821,914 7.0082 1.82%
2012-03-01 0 7.700 7.660 7.750 7.630 7.970 739,800 5,764,344 7.7918 6.894 6.858 6.939 6.832 7.136 826,269 6.9763 -1.79%
2012-02-29 0 7.840 7.840 7.850 7.700 7.920 479,400 3,735,496 7.7920 7.020 7.020 7.028 6.894 7.091 535,433 6.9766 0.51%
2012-02-28 0 7.800 7.790 7.800 7.750 7.890 770,000 6,004,360 7.7979 6.984 6.975 6.984 6.939 7.064 859,999 6.9818 -0.89%
2012-02-27 0 7.870 7.860 7.930 7.730 8.000 1,885,800 14,884,194 7.8928 7.046 7.037 7.100 6.921 7.163 2,106,216 7.0668 2.21%
2012-02-24 0 7.700 7.700 7.730 7.540 7.750 661,400 5,065,126 7.6582 6.894 6.894 6.921 6.751 6.939 738,706 6.8568 2.12%
2012-02-23 0 7.540 7.540 7.560 7.490 7.860 1,451,600 11,160,600 7.6885 6.751 6.751 6.769 6.706 7.037 1,621,266 6.8839 0.27%
2012-02-22 0 7.520 7.490 7.520 7.350 7.580 317,600 2,379,900 7.4934 6.733 6.706 6.733 6.581 6.787 354,722 6.7092 3.01%
2012-02-21 0 7.300 7.250 7.300 7.250 7.360 433,600 3,170,672 7.3124 6.536 6.491 6.536 6.491 6.590 484,280 6.5472 -0.68%
2012-02-20 0 7.350 7.320 7.350 7.290 7.520 902,400 6,677,210 7.3994 6.581 6.554 6.581 6.527 6.733 1,007,875 6.6250 -0.27%
2012-02-17 0 7.370 7.350 7.370 7.230 7.650 1,517,800 11,223,908 7.3949 6.599 6.581 6.599 6.473 6.849 1,695,204 6.6210 -1.47%
2012-02-16 0 7.480 7.480 7.500 7.400 7.620 830,200 6,217,008 7.4886 6.697 6.697 6.715 6.626 6.823 927,236 6.7049 -2.35%
2012-02-15 0 7.660 7.610 7.640 7.290 7.730 1,166,279 8,893,282 7.6253 6.858 6.814 6.840 6.527 6.921 1,302,596 6.8274 2.82%
2012-02-14 0 7.450 7.390 7.450 7.280 7.530 459,200 3,401,004 7.4064 6.670 6.617 6.670 6.518 6.742 512,872 6.6313 0.95%
2012-02-13 0 7.380 7.380 7.420 7.370 7.550 784,200 5,824,604 7.4274 6.608 6.608 6.643 6.599 6.760 875,859 6.6502 0.41%
2012-02-10 0 7.350 7.320 7.350 7.310 7.780 1,267,800 9,557,592 7.5387 6.581 6.554 6.581 6.545 6.966 1,415,983 6.7498 -5.16%
2012-02-09 0 7.750 7.660 7.740 7.550 7.940 2,156,400 16,712,560 7.7502 6.939 6.858 6.930 6.760 7.109 2,408,445 6.9392 1.57%
2012-02-08 0 7.630 7.620 7.640 7.300 7.650 2,974,800 22,392,956 7.5276 6.832 6.823 6.840 6.536 6.849 3,322,501 6.7398 5.97%
2012-02-07 0 7.200 7.200 7.230 7.140 7.300 1,524,200 11,042,646 7.2449 6.447 6.447 6.473 6.393 6.536 1,702,352 6.4867 0.56%
2012-02-06 0 7.160 7.150 7.190 7.060 7.240 1,275,948 9,099,044 7.1312 6.411 6.402 6.438 6.321 6.482 1,425,084 6.3849 1.13%
2012-02-03 0 7.080 7.080 7.120 6.950 7.110 1,298,200 9,156,792 7.0535 6.339 6.339 6.375 6.223 6.366 1,449,936 6.3153 -0.28%
2012-02-02 0 7.100 7.000 7.130 6.820 7.200 1,996,000 13,909,610 6.9687 6.357 6.267 6.384 6.106 6.447 2,229,297 6.2395 5.97%
2012-02-01 0 6.700 6.670 6.690 6.630 6.870 972,000 6,542,770 6.7312 5.999 5.972 5.990 5.936 6.151 1,085,610 6.0268 -2.47%
2012-01-31 0 6.870 6.810 6.880 6.600 6.940 415,000 2,821,216 6.7981 6.151 6.097 6.160 5.909 6.214 463,506 6.0867 2.54%
2012-01-30 0 6.700 6.700 6.750 6.650 7.150 1,384,200 9,480,992 6.8494 5.999 5.999 6.044 5.954 6.402 1,545,988 6.1326 -5.63%
2012-01-27 0 7.100 7.090 7.100 7.030 7.320 1,692,400 12,170,168 7.1911 6.357 6.348 6.357 6.294 6.554 1,890,211 6.4385 1.14%
2012-01-26 0 7.020 7.000 7.020 6.680 7.150 2,150,400 14,905,134 6.9313 6.285 6.267 6.285 5.981 6.402 2,401,744 6.2060 5.09%
2012-01-20 0 6.680 6.680 6.700 6.040 6.700 3,158,800 20,162,694 6.3830 5.981 5.981 5.999 5.408 5.999 3,528,008 5.7150 10.60%
2012-01-19 0 6.040 6.040 6.090 6.010 6.130 915,200 5,556,748 6.0716 5.408 5.408 5.453 5.381 5.488 1,022,171 5.4362 0.67%
2012-01-18 0 6.000 6.000 6.060 5.940 6.060 737,400 4,447,938 6.0319 5.372 5.372 5.426 5.318 5.426 823,589 5.4007 0.50%
2012-01-17 0 5.970 5.970 5.990 5.840 6.020 615,800 3,663,444 5.9491 5.345 5.345 5.363 5.229 5.390 687,776 5.3265 2.23%
2012-01-16 0 5.840 5.820 5.880 5.820 5.880 207,200 1,213,212 5.8553 5.229 5.211 5.265 5.211 5.265 231,418 5.2425 -0.34%
2012-01-13 0 5.860 5.860 5.920 5.840 6.050 665,600 3,938,488 5.9172 5.247 5.247 5.300 5.229 5.417 743,397 5.2980 -3.14%
2012-01-12 0 6.050 6.030 6.050 5.950 6.100 443,800 2,681,452 6.0420 5.417 5.399 5.417 5.327 5.462 495,672 5.4097 1.68%
2012-01-11 0 5.950 5.950 6.000 5.920 6.020 433,800 2,597,280 5.9873 5.327 5.327 5.372 5.300 5.390 484,504 5.3607 1.54%
2012-01-10 0 5.860 5.860 5.900 5.800 5.920 548,600 3,222,910 5.8748 5.247 5.247 5.283 5.193 5.300 612,722 5.2600 1.91%
2012-01-09 0 5.750 5.680 5.780 5.510 5.750 111,200 629,298 5.6592 5.148 5.086 5.175 4.933 5.148 124,197 5.0669 2.31%
2012-01-06 0 5.620 5.620 5.700 5.590 5.720 150,200 849,546 5.6561 5.032 5.032 5.103 5.005 5.121 167,756 5.0642 -2.26%
2012-01-05 0 5.750 5.750 5.800 5.720 5.820 103,600 595,710 5.7501 5.148 5.148 5.193 5.121 5.211 115,709 5.1483 -0.52%
2012-01-04 0 5.780 5.770 5.800 5.770 5.980 80,600 469,242 5.8219 5.175 5.166 5.193 5.166 5.354 90,021 5.2126 -0.86%
2012-01-03 0 5.830 5.830 5.890 5.800 5.920 120,000 702,100 5.8508 5.220 5.220 5.274 5.193 5.300 134,026 5.2385 -0.17%
2011-12-30 0 5.840 5.840 5.850 5.750 5.880 115,400 668,624 5.7940 5.229 5.229 5.238 5.148 5.265 128,888 5.1876 0.69%
2011-12-29 0 5.800 5.780 5.850 5.700 5.900 169,001 983,285 5.8182 5.193 5.175 5.238 5.103 5.283 188,754 5.2093 1.40%
2011-12-28 0 5.720 5.710 5.830 5.680 5.800 211,000 1,208,380 5.7269 5.121 5.112 5.220 5.086 5.193 235,662 5.1276 -1.89%
2011-12-23 0 5.830 5.820 5.850 5.730 5.850 133,800 773,534 5.7813 5.220 5.211 5.238 5.130 5.238 149,439 5.1763 1.92%
2011-12-22 0 5.720 5.720 5.760 5.650 5.800 109,600 624,724 5.7000 5.121 5.121 5.157 5.059 5.193 122,410 5.1035 0.35%
2011-12-21 0 5.700 5.700 5.730 5.670 5.780 128,400 733,840 5.7153 5.103 5.103 5.130 5.077 5.175 143,408 5.1172 1.79%
2011-12-20 0 5.600 5.600 5.650 5.600 5.670 75,332 424,259 5.6319 5.014 5.014 5.059 5.014 5.077 84,137 5.0425 -1.41%
2011-12-19 0 5.680 5.640 5.700 5.560 5.800 175,000 984,690 5.6268 5.086 5.050 5.103 4.978 5.193 195,454 5.0380 0.53%
2011-12-16 0 5.650 5.620 5.700 5.550 5.800 409,765 2,324,492 5.6727 5.059 5.032 5.103 4.969 5.193 457,659 5.0791 0.53%
2011-12-15 0 5.620 5.620 5.650 5.530 5.710 640,000 3,599,700 5.6245 5.032 5.032 5.059 4.951 5.112 714,805 5.0359 -3.10%
2011-12-14 0 5.800 5.780 5.820 5.760 5.860 246,600 1,431,102 5.8033 5.193 5.175 5.211 5.157 5.247 275,423 5.1960 -1.36%
2011-12-13 0 5.880 5.810 5.900 5.800 5.900 150,131 872,679 5.8128 5.265 5.202 5.283 5.193 5.283 167,679 5.2045 0.17%
2011-12-12 0 5.870 5.830 5.870 5.810 6.040 359,000 2,130,790 5.9353 5.256 5.220 5.256 5.202 5.408 400,961 5.3142 -1.34%
2011-12-09 0 5.950 5.880 5.970 5.870 6.100 641,200 3,799,044 5.9249 5.327 5.265 5.345 5.256 5.462 716,145 5.3049 -3.41%
2011-12-08 0 6.160 6.150 6.200 6.100 6.300 622,200 3,834,370 6.1626 5.515 5.506 5.551 5.462 5.641 694,924 5.5177 -2.22%
2011-12-07 0 6.300 6.300 6.310 6.150 6.300 871,200 5,426,996 6.2293 5.641 5.641 5.650 5.506 5.641 973,028 5.5774 3.28%
2011-12-06 0 6.100 6.100 6.200 6.010 6.300 559,400 3,436,320 6.1429 5.462 5.462 5.551 5.381 5.641 624,784 5.5000 -0.49%
2011-12-05 0 6.130 6.070 6.130 6.010 6.180 225,400 1,370,542 6.0805 5.488 5.435 5.488 5.381 5.533 251,745 5.4442 -0.81%
2011-12-02 0 6.180 6.170 6.190 6.050 6.270 612,600 3,773,140 6.1592 5.533 5.524 5.542 5.417 5.614 684,202 5.5147 1.48%
2011-12-01 0 6.090 6.090 6.110 5.980 6.430 932,560 5,696,889 6.1089 5.453 5.453 5.471 5.354 5.757 1,041,560 5.4696 5.00%
2011-11-30 0 5.800 5.740 5.800 5.660 5.910 950,000 5,463,600 5.7512 5.193 5.139 5.193 5.068 5.292 1,061,038 5.1493 -3.01%
2011-11-29 0 5.980 5.910 5.980 5.560 6.230 724,000 4,234,880 5.8493 5.354 5.292 5.354 4.978 5.578 808,623 5.2372 9.12%
2011-11-28 0 5.480 5.460 5.480 5.390 5.670 431,200 2,360,320 5.4738 4.907 4.889 4.907 4.826 5.077 481,600 4.9010 -0.72%
2011-11-25 0 5.520 5.520 5.560 5.520 5.550 86,000 476,340 5.5388 4.942 4.942 4.978 4.942 4.969 96,052 4.9592 -1.43%
2011-11-24 0 5.600 5.560 5.620 5.400 5.690 392,600 2,197,128 5.5964 5.014 4.978 5.032 4.835 5.095 438,488 5.0107 0.54%
2011-11-23 0 5.570 5.520 5.600 5.520 5.620 239,200 1,328,520 5.5540 4.987 4.942 5.014 4.942 5.032 267,158 4.9728 -1.24%
2011-11-22 0 5.640 5.660 5.730 5.500 5.720 465,986 2,600,405 5.5804 5.050 5.068 5.130 4.924 5.121 520,451 4.9964 -1.40%
2011-11-21 0 5.720 5.720 5.730 5.580 5.840 1,277,400 7,266,540 5.6885 5.121 5.121 5.130 4.996 5.229 1,426,705 5.0932 -2.72%
2011-11-18 0 5.880 5.830 5.900 5.780 5.990 801,000 4,709,958 5.8801 5.265 5.220 5.283 5.175 5.363 894,623 5.2647 -4.08%
2011-11-17 0 6.130 6.060 6.150 5.890 6.270 278,000 1,689,284 6.0766 5.488 5.426 5.506 5.274 5.614 310,493 5.4406 -1.45%
2011-11-16 0 6.220 6.220 6.290 6.200 6.310 303,400 1,894,956 6.2457 5.569 5.569 5.632 5.551 5.650 338,862 5.5921 -1.43%
2011-11-15 0 6.310 6.300 6.350 6.260 6.360 235,000 1,486,660 6.3262 5.650 5.641 5.685 5.605 5.694 262,467 5.6642 0.80%
2011-11-14 0 6.260 6.260 6.340 6.200 6.370 463,800 2,922,438 6.3011 5.605 5.605 5.677 5.551 5.703 518,010 5.6417 0.64%
2011-11-11 0 6.220 6.220 6.290 6.200 6.370 325,600 2,040,230 6.2661 5.569 5.569 5.632 5.551 5.703 363,657 5.6103 -0.96%
2011-11-10 0 6.280 6.280 6.300 6.280 6.500 592,400 3,765,146 6.3557 5.623 5.623 5.641 5.623 5.820 661,641 5.6906 -6.69%
2011-11-09 0 6.730 6.680 6.730 6.580 6.850 376,600 2,523,352 6.7004 6.026 5.981 6.026 5.891 6.133 420,618 5.9992 0.90%
2011-11-08 0 6.670 6.660 6.700 6.550 6.750 301,600 2,018,652 6.6931 5.972 5.963 5.999 5.865 6.044 336,852 5.9927 -0.45%
2011-11-07 0 6.700 6.640 6.700 6.560 6.780 608,000 4,057,256 6.6731 5.999 5.945 5.999 5.873 6.070 679,064 5.9748 -0.15%
2011-11-04 0 6.710 6.630 6.710 6.600 6.930 1,364,600 9,154,700 6.7087 6.008 5.936 6.008 5.909 6.205 1,524,097 6.0066 2.29%
2011-11-03 0 6.560 6.560 6.570 6.450 6.700 772,000 5,071,546 6.5694 5.873 5.873 5.882 5.775 5.999 862,233 5.8819 0.31%
2011-11-02 0 6.540 6.520 6.530 6.010 6.540 1,046,600 6,617,784 6.3231 5.856 5.838 5.847 5.381 5.856 1,168,929 5.6614 0.00%
2011-11-01 0 6.540 6.480 6.540 6.410 6.700 541,400 3,549,296 6.5558 5.856 5.802 5.856 5.739 5.999 604,680 5.8697 -1.95%
2011-10-31 0 6.670 6.660 6.740 6.640 6.900 617,200 4,151,284 6.7260 5.972 5.963 6.035 5.945 6.178 689,340 6.0221 -3.33%
2011-10-28 0 6.900 6.830 6.890 6.750 7.260 2,199,041 15,437,082 7.0199 6.178 6.115 6.169 6.044 6.500 2,456,070 6.2853 -0.58%
2011-10-27 0 6.940 6.900 6.950 6.570 7.110 1,498,000 10,323,800 6.8917 6.214 6.178 6.223 5.882 6.366 1,673,090 6.1705 5.63%
2011-10-26 0 6.570 6.560 6.630 6.350 6.700 552,800 3,610,954 6.5321 5.882 5.873 5.936 5.685 5.999 617,412 5.8485 -0.30%
2011-10-25 0 6.590 6.520 6.590 6.430 6.770 775,524 5,092,783 6.5669 5.900 5.838 5.900 5.757 6.062 866,169 5.8797 -0.15%
2011-10-24 0 6.600 6.620 6.640 6.120 6.630 1,183,600 7,618,414 6.4366 5.909 5.927 5.945 5.480 5.936 1,321,942 5.7630 9.63%
2011-10-21 0 6.020 6.000 6.020 5.920 6.050 223,600 1,335,644 5.9734 5.390 5.372 5.390 5.300 5.417 249,735 5.3482 1.69%
2011-10-20 0 5.920 5.900 5.950 5.810 6.200 321,673 1,905,094 5.9225 5.300 5.283 5.327 5.202 5.551 359,271 5.3027 -4.52%
2011-10-19 0 6.200 6.200 6.250 6.170 6.370 1,168,600 7,329,722 6.2722 5.551 5.551 5.596 5.524 5.703 1,305,189 5.6158 3.33%
2011-10-18 0 6.000 6.000 6.020 5.900 6.390 1,211,800 7,442,092 6.1414 5.372 5.372 5.390 5.283 5.721 1,353,438 5.4987 -6.54%
2011-10-17 0 6.420 6.380 6.440 6.270 6.500 535,600 3,435,796 6.4149 5.748 5.712 5.766 5.614 5.820 598,202 5.7435 2.88%
2011-10-14 0 6.240 6.100 6.240 5.980 6.400 806,200 4,929,636 6.1147 5.587 5.462 5.587 5.354 5.730 900,430 5.4748 -3.70%
2011-10-13 0 6.480 6.470 6.480 6.100 6.500 1,828,600 11,519,068 6.2994 5.802 5.793 5.802 5.462 5.820 2,042,331 5.6402 7.64%
2011-10-12 0 6.020 6.000 6.020 5.260 6.100 1,489,200 8,648,186 5.8073 5.390 5.372 5.390 4.710 5.462 1,663,261 5.1995 9.65%
2011-10-11 0 5.490 5.440 5.490 5.340 5.700 988,200 5,422,904 5.4877 4.915 4.871 4.915 4.781 5.103 1,103,703 4.9134 5.58%
2011-10-10 0 5.200 5.190 5.200 5.180 5.600 362,800 1,922,934 5.3003 4.656 4.647 4.656 4.638 5.014 405,205 4.7456 -4.06%
2011-10-07 0 5.420 5.350 5.400 5.110 5.440 1,001,600 5,267,104 5.2587 4.853 4.790 4.835 4.575 4.871 1,118,669 4.7084 6.48%
2011-10-06 0 5.090 5.040 5.090 4.900 5.130 508,300 2,546,754 5.0103 4.557 4.513 4.557 4.387 4.593 567,711 4.4860 7.61%
2011-10-04 0 4.730 4.740 4.780 4.720 5.060 591,950 2,881,905 4.8685 4.235 4.244 4.280 4.226 4.530 661,138 4.3590 -1.87%
2011-10-03 0 4.820 4.790 4.850 4.720 5.000 607,400 2,919,564 4.8067 4.316 4.289 4.342 4.226 4.477 678,394 4.3036 -7.31%
2011-09-30 0 5.200 5.160 5.220 5.120 5.420 473,000 2,457,306 5.1952 4.656 4.620 4.674 4.584 4.853 528,285 4.6515 -2.07%
2011-09-28 0 5.310 5.260 5.330 4.990 5.360 1,348,400 6,873,082 5.0972 4.754 4.710 4.772 4.468 4.799 1,506,004 4.5638 3.71%
2011-09-27 0 5.120 5.100 5.120 4.900 5.200 1,098,600 5,555,568 5.0570 4.584 4.566 4.584 4.387 4.656 1,227,007 4.5277 0.59%
2011-09-26 0 5.090 5.030 5.100 4.750 5.200 850,600 4,202,848 4.9410 4.557 4.504 4.566 4.253 4.656 950,020 4.4240 -1.74%
2011-09-23 0 5.180 5.180 5.380 5.050 5.690 1,223,600 6,374,492 5.2096 4.638 4.638 4.817 4.522 5.095 1,366,617 4.6644 -4.43%
2011-09-22 0 5.420 5.420 5.500 5.400 5.750 875,800 4,887,444 5.5805 4.853 4.853 4.924 4.835 5.148 978,165 4.9965 -8.91%
2011-09-21 0 5.950 5.890 5.940 5.760 5.980 640,200 3,787,224 5.9157 5.327 5.274 5.318 5.157 5.354 715,028 5.2966 0.00%
2011-09-20 0 5.950 5.880 5.950 5.840 6.110 924,600 5,484,882 5.9322 5.327 5.265 5.327 5.229 5.471 1,032,669 5.3114 -2.14%
2011-09-19 0 6.080 6.020 6.080 6.050 6.450 386,600 2,368,762 6.1272 5.444 5.390 5.444 5.417 5.775 431,787 5.4860 -2.72%
2011-09-16 0 6.250 6.250 6.300 6.250 6.490 493,400 3,126,624 6.3369 5.596 5.596 5.641 5.596 5.811 551,070 5.6737 -0.32%
2011-09-15 0 6.270 6.260 6.290 6.250 6.560 498,257 3,171,861 6.3659 5.614 5.605 5.632 5.596 5.873 556,494 5.6997 -4.13%
2011-09-14 0 6.540 6.460 6.540 6.320 6.630 997,000 6,413,854 6.4332 5.856 5.784 5.856 5.659 5.936 1,113,532 5.7599 1.40%
2011-09-12 0 6.450 6.400 6.460 6.330 6.900 859,000 5,603,368 6.5231 5.775 5.730 5.784 5.668 6.178 959,402 5.8405 -7.86%
2011-09-09 0 7.000 6.990 7.010 6.900 7.110 352,200 2,466,770 7.0039 6.267 6.258 6.276 6.178 6.366 393,366 6.2709 -1.55%
2011-09-08 0 7.110 7.070 7.130 7.000 7.170 313,000 2,210,844 7.0634 6.366 6.330 6.384 6.267 6.420 349,584 6.3242 -0.14%
2011-09-07 0 7.120 7.090 7.120 7.080 7.300 373,200 2,666,684 7.1455 6.375 6.348 6.375 6.339 6.536 416,820 6.3977 1.42%
2011-09-06 0 7.020 7.070 7.090 6.940 7.170 430,432 3,020,895 7.0183 6.285 6.330 6.348 6.214 6.420 480,742 6.2838 -1.13%
2011-09-05 0 7.100 7.100 7.130 7.100 7.250 643,600 4,627,062 7.1893 6.357 6.357 6.384 6.357 6.491 718,825 6.4370 -2.74%
2011-09-02 0 7.300 7.300 7.340 7.300 7.460 242,000 1,787,340 7.3857 6.536 6.536 6.572 6.536 6.679 270,285 6.6128 -1.22%
2011-09-01 0 7.390 7.380 7.390 7.280 7.580 1,201,597 8,901,174 7.4078 6.617 6.608 6.617 6.518 6.787 1,342,042 6.6326 2.35%
2011-08-31 0 7.220 7.190 7.230 6.800 7.300 1,317,400 9,479,832 7.1959 6.464 6.438 6.473 6.088 6.536 1,471,381 6.4428 0.98%
2011-08-30 0 7.150 7.140 7.170 7.090 7.390 576,800 4,173,172 7.2350 6.402 6.393 6.420 6.348 6.617 644,218 6.4779 1.71%
2011-08-29 0 7.030 7.030 7.090 7.010 7.140 419,400 2,962,452 7.0635 6.294 6.294 6.348 6.276 6.393 468,420 6.3243 -1.54%
2011-08-26 0 7.140 7.120 7.180 7.090 7.450 673,200 4,866,532 7.2290 6.393 6.375 6.429 6.348 6.670 751,885 6.4724 -0.14%
2011-08-25 0 7.150 7.120 7.150 7.000 7.200 923,950 6,549,162 7.0882 6.402 6.375 6.402 6.267 6.447 1,031,943 6.3464 2.73%
2011-08-24 0 6.960 6.950 7.050 6.960 7.280 814,840 5,759,152 7.0678 6.232 6.223 6.312 6.232 6.518 910,080 6.3282 -5.31%
2011-08-23 0 7.350 7.260 7.340 6.780 7.360 636,800 4,531,136 7.1155 6.581 6.500 6.572 6.070 6.590 711,231 6.3708 5.15%
2011-08-22 0 6.990 6.990 7.000 6.800 7.450 1,066,400 7,473,714 7.0084 6.258 6.258 6.267 6.088 6.670 1,191,043 6.2749 -4.51%
2011-08-19 0 7.320 7.260 7.320 7.280 7.610 1,418,800 10,590,412 7.4643 6.554 6.500 6.554 6.518 6.814 1,584,632 6.6832 -6.51%
2011-08-18 0 7.830 7.870 7.960 7.700 8.080 1,009,400 7,964,506 7.8903 7.011 7.046 7.127 6.894 7.234 1,127,381 7.0646 0.00%
2011-08-17 0 7.830 7.810 7.830 7.820 8.110 708,400 5,635,390 7.9551 7.011 6.993 7.011 7.002 7.261 791,199 7.1226 -1.88%
2011-08-16 0 7.980 7.910 7.980 7.920 8.200 630,200 5,077,292 8.0566 7.145 7.082 7.145 7.091 7.342 703,859 7.2135 -2.21%
2011-08-15 0 8.160 8.150 8.170 7.980 8.200 552,000 4,462,092 8.0835 7.306 7.297 7.315 7.145 7.342 616,519 7.2376 2.38%
2011-08-12 0 7.970 7.940 8.020 7.940 8.160 663,200 5,321,034 8.0233 7.136 7.109 7.181 7.109 7.306 740,716 7.1836 0.63%
2011-08-11 0 7.920 7.900 7.920 7.650 8.200 1,828,200 14,205,454 7.7702 7.091 7.073 7.091 6.849 7.342 2,041,884 6.9570 -0.25%
2011-08-10 0 7.940 7.940 7.950 7.900 8.750 1,738,600 14,075,128 8.0957 7.109 7.109 7.118 7.073 7.834 1,941,811 7.2485 -3.76%
2011-08-09 0 8.250 8.260 8.270 6.840 8.360 2,267,400 17,770,522 7.8374 7.387 7.396 7.405 6.124 7.485 2,532,419 7.0172 4.96%
2011-08-08 0 7.860 7.860 7.930 7.720 8.150 2,285,743 17,913,275 7.8370 7.037 7.037 7.100 6.912 7.297 2,552,906 7.0168 -5.19%
2011-08-05 0 8.290 8.290 8.300 8.260 8.700 2,249,400 19,004,124 8.4485 7.422 7.422 7.431 7.396 7.790 2,512,315 7.5644 -7.48%
2011-08-04 0 8.960 8.930 8.970 8.720 9.000 933,600 8,293,024 8.8828 8.022 7.995 8.031 7.807 8.058 1,042,721 7.9533 1.59%
2011-08-03 0 8.820 8.810 8.820 8.760 9.000 2,010,236 17,759,488 8.8345 7.897 7.888 7.897 7.843 8.058 2,245,197 7.9100 -4.13%
2011-08-02 0 9.200 9.180 9.200 9.150 9.650 1,908,200 17,599,810 9.2233 8.237 8.219 8.237 8.192 8.640 2,131,235 8.2580 -4.66%
2011-08-01 0 9.650 9.630 9.660 9.610 10.22 1,598,000 15,538,816 9.7239 8.640 8.622 8.649 8.604 9.150 1,784,778 8.7063 -3.40%
2011-07-29 0 9.990 9.950 9.980 9.900 10.48 1,530,500 15,309,446 10.003 8.945 8.909 8.936 8.864 9.383 1,709,388 8.9561 -4.68%
2011-07-28 0 10.48 10.42 10.46 10.36 10.64 587,200 6,130,888 10.441 9.383 9.330 9.365 9.276 9.527 655,833 9.3482 -1.87%
2011-07-27 0 10.68 10.66 10.70 10.44 10.80 1,374,600 14,625,892 10.640 9.562 9.544 9.580 9.347 9.670 1,535,266 9.5266 0.56%
2011-07-26 0 10.62 10.62 10.64 10.52 10.82 347,000 3,679,300 10.603 9.509 9.509 9.527 9.419 9.688 387,558 9.4935 -1.12%
2011-07-25 0 10.74 10.72 10.76 10.60 10.90 384,800 4,140,120 10.759 9.616 9.598 9.634 9.491 9.759 429,776 9.6332 -2.01%
2011-07-22 0 10.96 10.92 10.98 10.70 10.98 495,800 5,405,936 10.903 9.813 9.777 9.831 9.580 9.831 553,750 9.7624 1.86%
2011-07-21 0 10.76 10.76 10.86 10.70 10.88 362,400 3,914,408 10.801 9.634 9.634 9.723 9.580 9.741 404,758 9.6710 -1.28%
2011-07-20 0 10.90 10.90 10.92 10.70 11.00 252,200 2,731,840 10.832 9.759 9.759 9.777 9.580 9.849 281,678 9.6985 0.55%
2011-07-19 0 10.84 10.72 10.84 10.70 10.90 662,000 7,159,360 10.815 9.706 9.598 9.706 9.580 9.759 739,376 9.6830 0.56%
2011-07-18 0 10.78 10.74 10.80 10.68 10.90 616,000 6,671,640 10.831 9.652 9.616 9.670 9.562 9.759 687,999 9.6972 0.00%
2011-07-15 0 10.78 10.76 10.82 10.68 10.80 444,000 4,776,880 10.759 9.652 9.634 9.688 9.562 9.670 495,896 9.6328 0.19%
2011-07-14 0 10.76 10.74 10.76 10.38 10.80 1,015,000 10,785,380 10.626 9.634 9.616 9.634 9.294 9.670 1,133,635 9.5140 4.24%
2011-07-13 0 13.54 13.46 13.68 13.28 13.60 682,000 9,160,000 13.431 9.242 9.188 9.338 9.065 9.283 999,119 9.1681 1.96%
2011-07-12 0 13.28 13.28 13.30 13.24 13.58 744,000 9,976,160 13.409 9.065 9.065 9.079 9.038 9.270 1,089,949 9.1529 -3.63%
2011-07-11 0 13.78 13.72 13.80 13.40 13.96 1,220,000 16,845,480 13.808 9.406 9.365 9.420 9.147 9.529 1,787,281 9.4252 1.17%
2011-07-08 0 13.62 13.58 13.66 13.34 13.70 1,446,000 19,651,080 13.590 9.297 9.270 9.324 9.106 9.352 2,118,368 9.2765 2.87%
2011-07-07 0 13.24 13.22 13.32 13.24 13.54 436,000 5,862,760 13.447 9.038 9.024 9.092 9.038 9.242 638,733 9.1787 -1.05%
2011-07-06 0 13.38 13.28 13.38 13.28 13.54 560,000 7,514,780 13.419 9.133 9.065 9.133 9.065 9.242 820,391 9.1600 -0.89%
2011-07-05 0 13.50 13.48 13.52 13.18 13.72 932,000 12,619,080 13.540 9.215 9.201 9.229 8.997 9.365 1,365,366 9.2423 1.81%
2011-07-04 0 13.26 13.24 13.26 12.84 13.40 590,000 7,778,720 13.184 9.051 9.038 9.051 8.765 9.147 864,341 8.9996 1.53%
2011-06-30 0 13.06 13.04 13.16 13.02 13.18 250,000 3,274,040 13.096 8.915 8.901 8.983 8.887 8.997 366,246 8.9395 0.31%
2011-06-29 0 13.02 13.02 13.10 12.90 13.20 260,000 3,391,000 13.042 8.887 8.887 8.942 8.806 9.010 380,896 8.9027 0.62%
2011-06-28 0 12.94 12.88 12.92 12.80 13.08 298,000 3,860,040 12.953 8.833 8.792 8.819 8.737 8.928 436,565 8.8418 0.15%
2011-06-27 0 12.92 12.90 12.98 12.60 13.36 650,000 8,447,360 12.996 8.819 8.806 8.860 8.601 9.120 952,240 8.8710 2.22%
2011-06-24 0 12.64 12.64 12.68 12.34 12.70 524,000 6,598,800 12.593 8.628 8.628 8.655 8.423 8.669 767,652 8.5961 4.46%
2011-06-23 0 12.10 12.10 12.16 12.02 12.20 236,000 2,850,280 12.077 8.259 8.259 8.300 8.205 8.328 345,736 8.2441 -0.98%
2011-06-22 0 12.22 12.20 12.22 12.12 12.56 482,000 5,965,640 12.377 8.341 8.328 8.341 8.273 8.573 706,123 8.4484 0.99%
2011-06-21 0 12.10 12.10 12.14 11.90 12.16 302,000 3,651,440 12.091 8.259 8.259 8.287 8.123 8.300 442,425 8.2532 2.37%
2011-06-20 0 11.82 11.78 11.86 11.70 12.38 527,000 6,277,200 11.911 8.068 8.041 8.096 7.986 8.451 772,047 8.1306 -1.99%
2011-06-17 0 12.06 12.02 12.36 12.02 12.52 592,000 7,251,680 12.249 8.232 8.205 8.437 8.205 8.546 867,271 8.3615 -2.58%
2011-06-16 0 12.38 12.32 12.38 12.32 12.88 759,000 9,531,740 12.558 8.451 8.410 8.451 8.410 8.792 1,111,923 8.5723 -4.33%
2011-06-15 0 12.94 12.90 12.96 12.78 13.20 684,000 8,879,520 12.982 8.833 8.806 8.847 8.724 9.010 1,002,049 8.8614 -1.22%
2011-06-14 0 13.10 13.10 13.16 13.10 13.36 332,000 4,385,000 13.208 8.942 8.942 8.983 8.942 9.120 486,375 9.0157 -1.06%
2011-06-13 0 13.24 13.24 13.36 13.22 13.50 262,000 3,492,840 13.331 9.038 9.038 9.120 9.024 9.215 383,826 9.1001 -2.07%
2011-06-10 0 13.52 13.46 13.52 13.46 14.00 512,000 6,993,840 13.660 9.229 9.188 9.229 9.188 9.556 750,072 9.3242 -0.15%
2011-06-09 0 13.54 13.44 13.60 13.30 14.08 344,000 4,638,360 13.484 9.242 9.174 9.283 9.079 9.611 503,955 9.2039 0.15%
2011-06-08 0 13.52 13.52 13.54 13.24 13.92 480,000 6,548,360 13.642 9.229 9.229 9.242 9.038 9.502 703,193 9.3123 0.00%
2011-06-07 0 13.52 13.52 13.54 13.40 13.78 282,500 3,818,190 13.516 9.229 9.229 9.242 9.147 9.406 413,858 9.2258 -1.89%
2011-06-03 0 13.78 13.78 13.80 13.78 14.00 368,000 5,097,360 13.852 9.406 9.406 9.420 9.406 9.556 539,114 9.4551 -0.72%
2011-06-02 0 13.88 13.86 13.88 13.80 14.00 330,000 4,581,720 13.884 9.475 9.461 9.475 9.420 9.556 483,445 9.4772 -1.70%
2011-06-01 0 14.12 14.12 14.14 14.06 14.20 288,114 4,073,382 14.138 9.638 9.638 9.652 9.597 9.693 422,083 9.6507 0.14%
2011-05-31 0 14.10 14.02 14.10 14.00 14.18 284,000 3,996,120 14.071 9.625 9.570 9.625 9.556 9.679 416,056 9.6048 1.15%
2011-05-30 0 13.94 13.94 14.10 13.90 14.30 338,000 4,782,360 14.149 9.515 9.515 9.625 9.488 9.761 495,165 9.6581 0.14%
2011-05-27 0 13.92 13.94 13.96 13.90 14.00 96,000 1,335,640 13.913 9.502 9.515 9.529 9.488 9.556 140,639 9.4970 0.00%
2011-05-26 0 13.92 13.90 13.92 13.88 14.12 232,000 3,241,760 13.973 9.502 9.488 9.502 9.475 9.638 339,876 9.5381 0.29%
2011-05-25 0 13.88 13.82 13.88 13.78 14.06 364,000 5,054,400 13.886 9.475 9.434 9.475 9.406 9.597 533,254 9.4784 -1.00%
2011-05-24 0 14.02 14.10 14.18 13.76 14.16 446,000 6,208,040 13.919 9.570 9.625 9.679 9.393 9.666 653,383 9.5014 1.15%
2011-05-23 0 13.86 13.84 13.86 13.82 13.98 408,000 5,667,280 13.890 9.461 9.447 9.461 9.434 9.543 597,714 9.4816 -1.70%
2011-05-20 0 14.10 14.10 14.12 14.00 14.20 458,000 6,467,040 14.120 9.625 9.625 9.638 9.556 9.693 670,963 9.6384 -0.70%
2011-05-19 0 14.20 14.18 14.20 14.16 14.40 450,000 6,398,040 14.218 9.693 9.679 9.693 9.666 9.829 659,243 9.7051 -0.28%
2011-05-18 0 14.24 14.22 14.24 13.84 14.28 352,000 4,957,920 14.085 9.720 9.707 9.720 9.447 9.748 515,675 9.6144 2.45%
2011-05-17 0 13.90 13.90 13.92 13.80 14.08 643,000 8,950,780 13.920 9.488 9.488 9.502 9.420 9.611 941,985 9.5020 -1.42%
2011-05-16 0 14.10 14.04 14.10 14.02 14.20 285,000 4,011,600 14.076 9.625 9.584 9.625 9.570 9.693 417,521 9.6081 -1.40%
2011-05-13 0 14.30 14.28 14.30 14.10 14.38 377,000 5,354,140 14.202 9.761 9.748 9.761 9.625 9.816 552,299 9.6943 0.56%
2011-05-12 0 14.22 14.22 14.26 14.20 14.40 369,000 5,256,820 14.246 9.707 9.707 9.734 9.693 9.829 540,579 9.7244 -1.93%
2011-05-11 0 14.50 14.46 14.56 14.46 14.76 414,000 6,001,920 14.497 9.898 9.870 9.939 9.870 10.08 606,504 9.8959 -1.23%
2011-05-09 0 14.68 14.60 14.68 14.40 14.80 422,000 6,182,160 14.650 10.02 9.966 10.02 9.829 10.10 618,223 9.9999 2.09%
2011-05-06 0 14.38 14.38 14.42 14.22 14.48 306,000 4,401,320 14.383 9.816 9.816 9.843 9.707 9.884 448,285 9.8181 0.14%
2011-05-05 0 14.36 14.28 14.40 14.10 14.44 272,000 3,887,560 14.293 9.802 9.748 9.829 9.625 9.857 398,476 9.7561 1.13%
2011-05-04 0 14.20 14.18 14.20 14.10 14.66 1,099,000 15,637,632 14.229 9.693 9.679 9.693 9.625 10.01 1,610,018 9.7127 -3.14%
2011-05-03 0 14.66 14.66 14.68 14.30 14.80 530,000 7,722,640 14.571 10.01 10.01 10.02 9.761 10.10 776,442 9.9462 1.66%
2011-04-29 0 14.42 14.38 14.40 14.30 14.54 883,000 12,743,620 14.432 9.843 9.816 9.829 9.761 9.925 1,293,581 9.8514 -1.23%
2011-04-28 0 14.60 14.58 14.60 14.36 14.92 1,264,000 18,477,760 14.618 9.966 9.952 9.966 9.802 10.18 1,851,741 9.9786 -2.01%
2011-04-27 0 14.90 14.88 14.90 14.80 15.20 2,027,000 30,263,540 14.930 10.17 10.16 10.17 10.10 10.38 2,969,524 10.191 -0.67%
2011-04-26 0 15.00 14.98 15.00 14.90 15.84 4,498,000 68,214,400 15.165 10.24 10.23 10.24 10.17 10.81 6,589,501 10.352 -6.02%
2011-04-21 0 15.96 15.88 15.96 15.84 16.02 826,500 13,168,230 15.933 10.89 10.84 10.89 10.81 10.94 1,210,810 10.876 0.76%
2011-04-20 0 15.84 15.84 15.90 15.72 16.04 714,000 11,345,360 15.890 10.81 10.81 10.85 10.73 10.95 1,045,999 10.846 0.38%
2011-04-19 0 15.78 15.64 15.80 15.50 15.88 1,046,000 16,368,080 15.648 10.77 10.68 10.79 10.58 10.84 1,532,374 10.682 -0.88%
2011-04-18 0 15.92 15.92 15.94 15.86 16.10 452,000 7,229,000 15.993 10.87 10.87 10.88 10.83 10.99 662,173 10.917 -0.13%
2011-04-15 0 15.94 15.92 15.94 15.90 16.16 496,010 7,929,878 15.987 10.88 10.87 10.88 10.85 11.03 726,647 10.913 0.13%
2011-04-14 0 15.92 15.92 16.00 15.86 16.00 347,400 5,534,324 15.931 10.87 10.87 10.92 10.83 10.92 508,936 10.874 -1.00%
2011-04-13 0 16.08 16.04 16.10 15.82 16.12 301,000 4,820,320 16.014 10.98 10.95 10.99 10.80 11.00 440,960 10.931 0.50%
2011-04-12 0 16.00 16.00 16.08 15.86 16.16 948,000 15,178,580 16.011 10.92 10.92 10.98 10.83 11.03 1,388,805 10.929 0.63%
2011-04-11 0 15.90 15.88 16.00 15.88 16.16 1,272,000 20,438,840 16.068 10.85 10.84 10.92 10.84 11.03 1,863,460 10.968 0.51%
2011-04-08 0 15.82 15.78 15.82 15.70 16.12 1,130,000 17,906,200 15.846 10.80 10.77 10.80 10.72 11.00 1,655,433 10.817 -1.00%
2011-04-07 0 15.98 15.92 16.00 15.88 16.18 406,000 6,489,480 15.984 10.91 10.87 10.92 10.84 11.04 594,784 10.911 0.00%
2011-04-06 0 15.98 15.94 15.98 15.80 16.40 722,000 11,512,880 15.946 10.91 10.88 10.91 10.79 11.19 1,057,719 10.885 -0.99%
2011-04-04 0 16.14 16.14 16.18 15.98 16.36 512,000 8,250,880 16.115 11.02 11.02 11.04 10.91 11.17 750,072 11.000 0.12%
2011-04-01 0 16.12 16.12 16.16 15.70 16.20 1,872,000 30,158,800 16.110 11.00 11.00 11.03 10.72 11.06 2,742,451 10.997 2.28%
2011-03-31 0 15.76 15.74 15.78 15.64 16.28 2,036,000 32,448,160 15.937 10.76 10.74 10.77 10.68 11.11 2,982,709 10.879 -0.88%
2011-03-30 0 15.90 15.90 15.92 14.76 15.98 3,662,000 57,040,780 15.576 10.85 10.85 10.87 10.08 10.91 5,364,774 10.632 10.11%
2011-03-29 0 14.44 14.44 14.48 14.36 14.78 576,000 8,363,600 14.520 9.857 9.857 9.884 9.802 10.09 843,831 9.9115 -1.37%
2011-03-28 0 14.64 14.64 14.68 14.56 15.08 442,000 6,499,240 14.704 9.993 9.993 10.02 9.939 10.29 647,523 10.037 -2.53%
2011-03-25 0 15.02 15.00 15.06 14.84 15.04 642,000 9,599,600 14.953 10.25 10.24 10.28 10.13 10.27 940,520 10.207 1.35%
2011-03-24 0 14.82 14.82 14.90 14.76 14.98 388,000 5,768,560 14.867 10.12 10.12 10.17 10.08 10.23 568,414 10.149 -0.13%
2011-03-23 0 14.84 14.82 14.84 14.82 15.00 395,000 5,883,920 14.896 10.13 10.12 10.13 10.12 10.24 578,669 10.168 -1.07%
2011-03-22 0 15.00 14.96 15.02 14.62 15.08 572,000 8,537,320 14.925 10.24 10.21 10.25 9.980 10.29 837,971 10.188 0.54%
2011-03-21 0 14.92 14.90 14.92 14.50 15.06 475,000 7,083,140 14.912 10.18 10.17 10.18 9.898 10.28 695,868 10.179 2.90%
2011-03-18 0 14.50 14.42 14.50 14.34 14.70 484,000 7,026,360 14.517 9.898 9.843 9.898 9.788 10.03 709,053 9.9095 1.97%
2011-03-17 0 14.22 14.20 14.22 14.20 14.60 1,560,000 22,313,800 14.304 9.707 9.693 9.707 9.693 9.966 2,285,376 9.7637 -3.66%
2011-03-16 0 14.76 14.74 14.76 14.60 15.00 560,000 8,286,160 14.797 10.08 10.06 10.08 9.966 10.24 820,391 10.100 -0.40%
2011-03-15 0 14.82 14.80 14.82 14.44 15.22 1,499,000 22,110,860 14.750 10.12 10.10 10.12 9.857 10.39 2,196,012 10.069 -2.63%
2011-03-14 0 15.22 15.20 15.34 15.02 15.80 823,500 12,523,130 15.207 10.39 10.38 10.47 10.25 10.79 1,206,415 10.380 -0.91%
2011-03-11 0 15.36 15.34 15.36 15.28 15.68 1,047,000 16,187,120 15.460 10.48 10.47 10.48 10.43 10.70 1,533,839 10.553 -2.91%
2011-03-10 0 15.82 15.80 15.82 15.62 16.10 824,000 13,068,720 15.860 10.80 10.79 10.80 10.66 10.99 1,207,147 10.826 -0.88%
2011-03-09 0 15.96 15.86 15.96 15.56 16.10 1,157,684 18,418,614 15.910 10.89 10.83 10.89 10.62 10.99 1,695,989 10.860 2.84%
2011-03-08 0 15.52 15.50 15.58 15.16 15.66 1,100,000 17,031,760 15.483 10.59 10.58 10.63 10.35 10.69 1,611,483 10.569 1.97%
2011-03-07 0 15.22 15.20 15.24 15.20 15.48 416,000 6,373,600 15.321 10.39 10.38 10.40 10.38 10.57 609,434 10.458 -1.04%
2011-03-04 0 15.38 15.36 15.40 15.24 15.60 838,000 12,911,980 15.408 10.50 10.48 10.51 10.40 10.65 1,227,657 10.518 1.32%
2011-03-03 0 15.18 15.18 15.20 15.08 15.40 762,000 11,622,160 15.252 10.36 10.36 10.38 10.29 10.51 1,116,318 10.411 0.80%
2011-03-02 0 15.06 15.06 15.14 14.68 15.10 982,000 14,557,240 14.824 10.28 10.28 10.33 10.02 10.31 1,438,615 10.119 0.53%
2011-03-01 0 14.98 14.96 15.00 14.72 15.30 1,204,000 18,047,450 14.990 10.23 10.21 10.24 10.05 10.44 1,763,841 10.232 -1.45%
2011-02-28 0 15.20 15.18 15.22 14.88 15.36 1,144,000 17,331,500 15.150 10.38 10.36 10.39 10.16 10.48 1,675,942 10.341 0.93%
2011-02-25 0 15.06 15.06 15.10 14.70 15.24 1,764,000 26,361,600 14.944 10.28 10.28 10.31 10.03 10.40 2,584,233 10.201 1.35%
2011-02-24 0 14.86 14.82 14.86 14.66 15.88 2,470,000 37,277,240 15.092 10.14 10.12 10.14 10.01 10.84 3,618,512 10.302 -5.35%
2011-02-23 0 15.70 15.70 15.80 15.56 16.08 908,000 14,382,200 15.839 10.72 10.72 10.79 10.62 10.98 1,330,206 10.812 -0.63%
2011-02-22 0 15.80 15.86 15.90 15.70 16.26 2,442,000 38,810,720 15.893 10.79 10.83 10.85 10.72 11.10 3,577,492 10.849 -3.66%
2011-02-21 0 16.40 16.40 16.44 16.30 17.22 2,070,000 34,443,000 16.639 11.19 11.19 11.22 11.13 11.75 3,032,518 11.358 -4.65%
2011-02-18 0 17.20 17.14 17.24 17.00 17.30 1,098,000 18,848,720 17.166 11.74 11.70 11.77 11.60 11.81 1,608,553 11.718 1.78%
2011-02-17 0 16.90 16.90 17.00 16.70 16.98 586,000 9,876,920 16.855 11.54 11.54 11.60 11.40 11.59 858,481 11.505 0.96%
2011-02-16 0 16.74 16.74 16.82 16.64 16.96 342,000 5,724,836 16.739 11.43 11.43 11.48 11.36 11.58 501,025 11.426 -0.71%
2011-02-15 0 16.86 16.68 16.86 16.40 16.94 848,000 14,229,880 16.781 11.51 11.39 11.51 11.19 11.56 1,242,307 11.454 2.18%
2011-02-14 0 16.50 16.50 16.52 16.20 16.58 428,000 7,008,120 16.374 11.26 11.26 11.28 11.06 11.32 627,013 11.177 1.98%
2011-02-11 0 16.18 16.12 16.20 16.06 16.56 973,400 15,788,680 16.220 11.04 11.00 11.06 10.96 11.30 1,426,016 11.072 1.00%
2011-02-10 0 16.02 16.00 16.14 15.92 16.34 990,316 15,980,471 16.137 10.94 10.92 11.02 10.87 11.15 1,450,798 11.015 -2.32%
2011-02-09 0 16.40 16.36 16.42 16.20 17.10 1,942,500 32,284,410 16.620 11.19 11.17 11.21 11.06 11.67 2,845,733 11.345 -3.64%
2011-02-08 0 17.02 17.00 17.10 16.92 17.34 646,000 11,054,680 17.113 11.62 11.60 11.67 11.55 11.84 946,380 11.681 -1.50%
2011-02-07 0 17.28 17.28 17.30 17.16 17.50 333,000 5,755,980 17.285 11.80 11.80 11.81 11.71 11.95 487,840 11.799 -0.58%
2011-02-02 0 17.38 17.38 17.40 17.30 17.60 336,000 5,844,320 17.394 11.86 11.86 11.88 11.81 12.01 492,235 11.873 -0.23%
2011-02-01 0 17.42 17.40 17.42 17.06 17.52 1,085,000 18,881,150 17.402 11.89 11.88 11.89 11.65 11.96 1,589,508 11.879 2.35%
2011-01-31 0 17.02 17.00 17.02 16.50 17.26 1,032,000 17,428,432 16.888 11.62 11.60 11.62 11.26 11.78 1,511,864 11.528 1.92%
2011-01-28 0 16.70 16.66 16.70 16.60 17.20 942,300 15,944,262 16.921 11.40 11.37 11.40 11.33 11.74 1,380,455 11.550 -1.65%
2011-01-27 0 16.98 16.96 17.00 16.90 17.52 1,240,000 21,355,560 17.222 11.59 11.58 11.60 11.54 11.96 1,816,581 11.756 -0.12%
2011-01-26 0 17.00 16.96 17.00 16.30 17.28 1,648,000 27,784,000 16.859 11.60 11.58 11.60 11.13 11.80 2,414,295 11.508 3.53%
2011-01-25 0 16.42 16.42 16.46 16.40 17.42 1,818,000 30,543,440 16.801 11.21 11.21 11.24 11.19 11.89 2,663,342 11.468 -5.74%
2011-01-24 0 17.42 17.40 17.46 17.34 17.94 896,000 15,727,360 17.553 11.89 11.88 11.92 11.84 12.25 1,312,626 11.982 -2.68%
2011-01-21 0 17.90 17.90 17.94 17.88 18.32 704,000 12,746,360 18.106 12.22 12.22 12.25 12.20 12.51 1,031,349 12.359 -0.56%
2011-01-20 0 18.00 17.98 18.00 17.78 18.36 2,162,000 39,064,776 18.069 12.29 12.27 12.29 12.14 12.53 3,167,297 12.334 0.56%
2011-01-19 0 17.90 17.90 17.98 17.50 18.20 1,282,000 22,955,640 17.906 12.22 12.22 12.27 11.95 12.42 1,878,110 12.223 0.11%
2011-01-18 0 17.88 17.88 17.96 17.80 17.98 544,000 9,733,880 17.893 12.20 12.20 12.26 12.15 12.27 796,952 12.214 0.22%
2011-01-17 0 17.84 17.80 17.90 17.78 18.22 1,294,000 23,312,760 18.016 12.18 12.15 12.22 12.14 12.44 1,895,690 12.298 -1.00%
2011-01-14 0 18.02 18.00 18.06 17.78 18.06 662,000 11,876,520 17.940 12.30 12.29 12.33 12.14 12.33 969,820 12.246 0.11%
2011-01-13 0 18.00 17.94 18.00 17.90 18.20 580,319 10,451,126 18.009 12.29 12.25 12.29 12.22 12.42 850,158 12.293 -0.77%
2011-01-12 0 18.14 17.98 18.14 17.86 18.30 962,000 17,379,880 18.066 12.38 12.27 12.38 12.19 12.49 1,409,315 12.332 0.78%
2011-01-11 0 18.00 17.98 18.00 17.64 18.10 618,000 11,088,480 17.943 12.29 12.27 12.29 12.04 12.36 905,360 12.248 -0.44%
2011-01-10 0 18.08 17.96 18.08 17.76 18.20 967,000 17,394,080 17.988 12.34 12.26 12.34 12.12 12.42 1,416,640 12.278 2.38%
2011-01-07 0 17.66 17.64 17.70 17.66 17.96 395,000 7,035,140 17.810 12.05 12.04 12.08 12.05 12.26 578,669 12.157 0.46%
2011-01-06 0 17.58 17.56 17.68 17.52 18.06 994,000 17,652,320 17.759 12.00 11.99 12.07 11.96 12.33 1,456,195 12.122 -2.66%
2011-01-05 0 18.06 18.02 18.06 18.00 18.32 1,365,000 24,841,900 18.199 12.33 12.30 12.33 12.29 12.51 1,999,704 12.423 -0.22%
2011-01-04 0 18.10 18.10 18.14 17.46 18.36 2,146,000 38,516,920 17.948 12.36 12.36 12.38 11.92 12.53 3,143,857 12.251 3.67%
2011-01-03 0 17.46 17.46 17.48 17.24 17.50 542,000 9,427,520 17.394 11.92 11.92 11.93 11.77 11.95 794,022 11.873 1.28%
2010-12-31 0 17.24 17.22 17.26 17.08 17.28 232,000 3,993,680 17.214 11.77 11.75 11.78 11.66 11.80 339,876 11.750 0.00%
2010-12-30 0 17.24 17.10 17.26 17.02 17.38 526,000 9,023,960 17.156 11.77 11.67 11.78 11.62 11.86 770,582 11.711 -0.23%
2010-12-29 0 17.28 17.12 17.28 16.96 17.40 697,800 12,012,472 17.215 11.80 11.69 11.80 11.58 11.88 1,022,266 11.751 0.00%
2010-12-28 0 17.28 17.20 17.26 16.80 17.60 1,036,030 17,861,897 17.241 11.80 11.74 11.78 11.47 12.01 1,517,768 11.769 1.17%
2010-12-24 0 17.08 17.08 17.14 16.70 17.12 202,000 3,423,840 16.950 11.66 11.66 11.70 11.40 11.69 295,927 11.570 0.47%
2010-12-23 0 17.00 16.94 17.00 16.92 17.18 620,000 10,585,280 17.073 11.60 11.56 11.60 11.55 11.73 908,290 11.654 -0.70%
2010-12-22 0 17.12 17.00 17.12 16.84 17.22 1,198,000 20,418,000 17.043 11.69 11.60 11.69 11.50 11.75 1,755,052 11.634 0.94%
2010-12-21 0 16.96 16.92 17.00 16.52 17.00 1,536,000 25,867,040 16.841 11.58 11.55 11.60 11.28 11.60 2,250,216 11.495 3.54%
2010-12-20 0 16.38 16.38 16.44 16.20 16.60 726,000 11,883,600 16.369 11.18 11.18 11.22 11.06 11.33 1,063,579 11.173 0.24%
2010-12-17 0 16.34 16.26 16.38 16.18 16.40 366,500 5,967,960 16.284 11.15 11.10 11.18 11.04 11.19 536,917 11.115 1.11%
2010-12-16 0 16.16 16.14 16.24 16.04 16.50 588,000 9,582,700 16.297 11.03 11.02 11.09 10.95 11.26 861,411 11.124 -1.58%
2010-12-15 0 16.42 16.32 16.44 16.24 16.70 410,000 6,716,280 16.381 11.21 11.14 11.22 11.09 11.40 600,644 11.182 -1.44%
2010-12-14 0 16.66 16.54 16.68 16.52 16.78 398,000 6,610,760 16.610 11.37 11.29 11.39 11.28 11.45 583,064 11.338 0.73%
2010-12-13 0 16.54 16.52 16.64 16.22 16.70 884,000 14,564,360 16.476 11.29 11.28 11.36 11.07 11.40 1,295,046 11.246 2.99%
2010-12-10 0 16.06 16.00 16.08 15.92 16.18 528,000 8,461,320 16.025 10.96 10.92 10.98 10.87 11.04 773,512 10.939 -1.11%
2010-12-09 0 16.24 16.20 16.26 16.20 16.42 256,000 4,165,840 16.273 11.09 11.06 11.10 11.06 11.21 375,036 11.108 0.37%
2010-12-08 0 16.18 16.18 16.20 16.10 16.48 456,000 7,379,480 16.183 11.04 11.04 11.06 10.99 11.25 668,033 11.047 -1.22%
2010-12-07 0 16.38 16.42 16.48 16.30 16.60 478,000 7,850,280 16.423 11.18 11.21 11.25 11.13 11.33 700,263 11.210 -1.33%
2010-12-06 0 16.60 16.50 16.60 16.40 17.00 602,000 10,006,280 16.622 11.33 11.26 11.33 11.19 11.60 881,921 11.346 -0.60%
2010-12-03 0 16.70 16.64 16.66 16.60 17.18 711,000 11,967,320 16.832 11.40 11.36 11.37 11.33 11.73 1,041,604 11.489 -1.76%
2010-12-02 0 17.00 16.90 17.00 16.80 17.26 932,000 15,838,000 16.994 11.60 11.54 11.60 11.47 11.78 1,365,366 11.600 0.24%
2010-12-01 0 16.96 16.96 17.00 16.24 17.00 1,560,000 26,064,000 16.708 11.58 11.58 11.60 11.09 11.60 2,285,376 11.405 3.79%
2010-11-30 0 16.34 16.30 16.34 16.08 16.60 1,278,000 20,869,440 16.330 11.15 11.13 11.15 10.98 11.33 1,872,250 11.147 1.24%
2010-11-29 0 16.14 16.12 16.18 15.90 16.30 1,034,000 16,584,160 16.039 11.02 11.00 11.04 10.85 11.13 1,514,794 10.948 1.51%
2010-11-26 0 15.90 15.90 15.92 15.88 16.10 394,000 6,295,520 15.978 10.85 10.85 10.87 10.84 10.99 577,204 10.907 -1.85%
2010-11-25 0 16.20 16.16 16.26 16.12 16.40 470,000 7,627,840 16.229 11.06 11.03 11.10 11.00 11.19 688,543 11.078 0.75%
2010-11-24 0 16.08 16.02 16.12 15.92 16.26 826,000 13,303,080 16.105 10.98 10.94 11.00 10.87 11.10 1,210,077 10.994 1.39%
2010-11-23 0 15.86 15.86 15.88 15.80 16.40 1,488,000 23,792,160 15.989 10.83 10.83 10.84 10.79 11.19 2,179,897 10.914 -4.23%
2010-11-22 0 16.56 16.44 16.56 16.02 16.68 638,000 10,469,160 16.409 11.30 11.22 11.30 10.94 11.39 934,660 11.201 0.24%
2010-11-19 0 16.52 16.54 16.56 16.00 16.74 1,512,000 24,898,040 16.467 11.28 11.29 11.30 10.92 11.43 2,215,057 11.240 -0.36%
2010-11-18 0 16.58 16.58 16.60 16.02 16.70 1,443,000 23,610,340 16.362 11.32 11.32 11.33 10.94 11.40 2,113,973 11.169 4.80%
2010-11-17 0 15.82 15.80 15.82 15.62 16.50 2,106,000 33,721,760 16.012 10.80 10.79 10.80 10.66 11.26 3,085,258 10.930 -5.38%
2010-11-16 0 16.72 16.72 16.74 16.52 17.20 1,650,000 27,801,360 16.849 11.41 11.41 11.43 11.28 11.74 2,417,225 11.501 -2.34%
2010-11-15 0 17.12 17.10 17.20 16.76 17.32 1,478,010 25,155,488 17.020 11.69 11.67 11.74 11.44 11.82 2,165,262 11.618 1.06%
2010-11-12 0 16.94 16.94 16.96 16.72 18.00 2,974,000 51,802,800 17.419 11.56 11.56 11.58 11.41 12.29 4,356,864 11.890 -6.92%
2010-11-11 0 18.20 18.16 18.20 18.10 18.50 1,656,000 30,319,040 18.309 12.42 12.40 12.42 12.36 12.63 2,426,014 12.497 0.89%
2010-11-10 0 18.04 18.08 18.12 17.76 18.10 1,863,000 33,445,340 17.952 12.31 12.34 12.37 12.12 12.36 2,729,266 12.254 -0.33%
2010-11-09 0 18.10 18.10 18.18 17.86 18.62 2,678,145 48,617,219 18.153 12.36 12.36 12.41 12.19 12.71 3,923,441 12.391 -1.52%
2010-11-08 0 18.38 18.36 18.38 17.48 18.46 3,316,000 60,235,840 18.165 12.55 12.53 12.55 11.93 12.60 4,857,889 12.400 5.51%
2010-11-05 0 17.42 17.42 17.50 17.38 17.96 3,368,000 59,453,480 17.652 11.89 11.89 11.95 11.86 12.26 4,934,068 12.050 1.28%
2010-11-04 0 17.20 17.18 17.20 17.00 17.38 1,954,500 33,599,750 17.191 11.74 11.73 11.74 11.60 11.86 2,863,312 11.735 1.65%
2010-11-03 0 16.92 16.84 16.92 16.74 17.44 2,541,000 43,297,560 17.040 11.55 11.50 11.55 11.43 11.90 3,722,526 11.631 -0.35%
2010-11-02 0 16.98 16.94 17.08 16.94 17.30 2,198,000 37,690,120 17.147 11.59 11.56 11.66 11.56 11.81 3,220,036 11.705 -1.74%
2010-11-01 0 17.28 17.28 17.30 16.00 17.34 6,171,000 104,445,840 16.925 11.80 11.80 11.81 10.92 11.84 9,040,420 11.553 9.37%
2010-10-29 0 15.80 15.70 15.80 15.38 16.08 1,404,000 22,030,200 15.691 10.79 10.72 10.79 10.50 10.98 2,056,838 10.711 -1.37%
2010-10-28 0 16.02 16.00 16.04 15.88 16.28 1,706,000 27,460,480 16.096 10.94 10.92 10.95 10.84 11.11 2,499,264 10.987 1.26%
2010-10-27 0 15.82 15.78 15.84 15.76 16.78 3,426,000 55,259,640 16.129 10.80 10.77 10.81 10.76 11.45 5,019,037 11.010 -5.72%
2010-10-26 0 16.78 16.80 16.82 16.26 16.84 5,858,000 96,613,500 16.493 11.45 11.47 11.48 11.10 11.50 8,581,880 11.258 7.43%
2010-10-25 0 15.62 15.60 15.64 15.50 15.88 1,200,000 18,813,760 15.678 10.66 10.65 10.68 10.58 10.84 1,757,982 10.702 -0.26%
2010-10-22 0 15.66 15.56 15.68 15.56 15.86 526,000 8,265,760 15.714 10.69 10.62 10.70 10.62 10.83 770,582 10.727 -0.89%
2010-10-21 0 15.80 15.80 15.82 15.52 16.04 700,000 11,049,400 15.785 10.79 10.79 10.80 10.59 10.95 1,025,489 10.775 -0.13%
2010-10-20 0 15.82 15.82 15.84 15.36 15.86 1,524,000 23,893,480 15.678 10.80 10.80 10.81 10.48 10.83 2,232,637 10.702 -1.98%
2010-10-19 0 16.14 16.12 16.16 15.96 16.20 1,350,000 21,699,240 16.074 11.02 11.00 11.03 10.89 11.06 1,977,729 10.972 1.51%
2010-10-18 0 15.90 15.82 15.90 15.70 16.42 1,968,000 31,447,320 15.979 10.85 10.80 10.85 10.72 11.21 2,883,090 10.908 -1.61%
2010-10-15 0 16.16 16.18 16.20 15.60 16.38 7,659,210 123,558,447 16.132 11.03 11.04 11.06 10.65 11.18 11,220,625 11.012 5.90%
2010-10-14 0 15.26 15.24 15.30 14.62 15.30 2,398,000 35,898,200 14.970 10.42 10.40 10.44 9.980 10.44 3,513,033 10.219 4.66%
2010-10-13 0 14.58 14.50 14.60 14.30 14.64 682,000 9,846,160 14.437 9.952 9.898 9.966 9.761 9.993 999,119 9.8548 0.69%
2010-10-12 0 14.48 14.44 14.48 14.38 14.60 508,000 7,344,040 14.457 9.884 9.857 9.884 9.816 9.966 744,212 9.8682 -1.23%
2010-10-11 0 14.66 14.62 14.66 14.50 14.92 1,210,000 17,808,960 14.718 10.01 9.980 10.01 9.898 10.18 1,772,631 10.047 0.96%
2010-10-08 0 14.52 14.54 14.56 14.44 14.62 574,000 8,334,360 14.520 9.911 9.925 9.939 9.857 9.980 840,901 9.9112 -0.68%
2010-10-07 0 14.62 14.60 14.64 14.60 14.80 340,000 4,988,200 14.671 9.980 9.966 9.993 9.966 10.10 498,095 10.015 -0.81%
2010-10-06 0 14.74 14.74 14.78 14.60 14.98 652,000 9,592,640 14.713 10.06 10.06 10.09 9.966 10.23 955,170 10.043 0.14%
2010-10-05 0 14.72 14.68 14.70 14.46 14.84 712,000 10,452,896 14.681 10.05 10.02 10.03 9.870 10.13 1,043,069 10.021 1.10%
2010-10-04 0 14.56 14.52 14.64 14.50 14.88 1,046,000 15,382,040 14.706 9.939 9.911 9.993 9.898 10.16 1,532,374 10.038 0.41%
2010-09-30 0 14.50 14.50 14.56 14.40 14.96 1,342,000 19,657,840 14.648 9.898 9.898 9.939 9.829 10.21 1,966,009 9.9989 -3.07%
2010-09-29 0 14.96 14.96 14.98 14.60 15.18 1,324,000 19,827,840 14.976 10.21 10.21 10.23 9.966 10.36 1,939,640 10.222 1.63%
2010-09-28 0 14.72 14.70 14.74 14.66 14.92 544,000 8,018,200 14.739 10.05 10.03 10.06 10.01 10.18 796,952 10.061 -1.21%
2010-09-27 0 14.90 14.86 14.92 14.82 15.12 1,146,974 17,145,437 14.948 10.17 10.14 10.18 10.12 10.32 1,680,299 10.204 0.54%
2010-09-24 0 14.82 14.80 14.90 14.32 14.88 881,000 12,898,260 14.640 10.12 10.10 10.17 9.775 10.16 1,290,651 9.9936 2.49%
2010-09-22 0 14.46 14.42 14.44 14.38 14.58 326,000 4,706,200 14.436 9.870 9.843 9.857 9.816 9.952 477,585 9.8542 -0.14%
2010-09-21 0 14.48 14.44 14.48 14.38 14.54 396,000 5,718,520 14.441 9.884 9.857 9.884 9.816 9.925 580,134 9.8572 0.70%
2010-09-20 0 14.38 14.36 14.40 14.30 14.58 816,000 11,750,600 14.400 9.816 9.802 9.829 9.761 9.952 1,195,427 9.8296 -0.55%
2010-09-17 0 14.46 14.46 14.52 14.34 14.58 872,000 12,632,000 14.486 9.870 9.870 9.911 9.788 9.952 1,277,467 9.8883 0.14%
2010-09-16 0 14.44 14.42 14.44 14.28 14.68 1,012,000 14,625,160 14.452 9.857 9.843 9.857 9.748 10.02 1,482,564 9.8648 -0.41%
2010-09-15 0 14.50 14.50 14.62 14.48 14.92 1,028,000 15,033,480 14.624 9.898 9.898 9.980 9.884 10.18 1,506,004 9.9824 -2.16%
2010-09-14 0 14.82 14.78 14.86 14.60 15.00 2,386,000 35,428,920 14.849 10.12 10.09 10.14 9.966 10.24 3,495,453 10.136 1.65%
2010-09-13 0 14.58 14.52 14.58 14.06 14.64 1,366,000 19,580,040 14.334 9.952 9.911 9.952 9.597 9.993 2,001,169 9.7843 2.10%
2010-09-10 0 14.28 14.28 14.32 14.12 14.60 1,240,000 17,714,040 14.286 9.748 9.748 9.775 9.638 9.966 1,816,581 9.7513 -2.19%
2010-09-09 0 14.60 14.58 14.64 14.34 14.70 1,392,000 20,273,440 14.564 9.966 9.952 9.993 9.788 10.03 2,039,259 9.9416 1.11%
2010-09-08 0 14.44 14.42 14.44 14.00 14.88 3,528,000 51,150,560 14.498 9.857 9.843 9.857 9.556 10.16 5,168,466 9.8967 1.12%
2010-09-07 0 14.28 14.24 14.28 13.22 14.34 6,004,734 84,321,276 14.042 9.748 9.720 9.748 9.024 9.788 8,796,843 9.5854 9.68%
2010-09-06 0 13.02 13.02 13.08 12.76 13.08 1,042,000 13,550,840 13.005 8.887 8.887 8.928 8.710 8.928 1,526,514 8.8770 2.20%
2010-09-03 0 12.74 12.72 12.74 12.66 12.76 230,000 2,924,920 12.717 8.696 8.683 8.696 8.642 8.710 336,946 8.6807 0.47%
2010-09-02 0 12.68 12.66 12.70 12.64 12.76 500,000 6,348,200 12.696 8.655 8.642 8.669 8.628 8.710 732,492 8.6666 1.60%
2010-09-01 0 12.48 12.48 12.58 12.20 12.58 196,636 2,442,148 12.420 8.519 8.519 8.587 8.328 8.587 288,069 8.4777 0.48%
2010-08-31 0 12.42 12.38 12.44 12.10 12.50 679,000 8,389,560 12.356 8.478 8.451 8.492 8.259 8.533 994,725 8.4341 -0.48%
2010-08-30 0 12.48 12.44 12.50 12.48 12.62 262,000 3,287,480 12.548 8.519 8.492 8.533 8.519 8.614 383,826 8.5650 0.48%
2010-08-27 0 12.42 12.40 12.46 12.38 12.80 670,000 8,427,400 12.578 8.478 8.464 8.505 8.451 8.737 981,540 8.5859 -2.36%
2010-08-26 0 12.72 12.70 12.76 12.48 12.78 350,000 4,416,200 12.618 8.683 8.669 8.710 8.519 8.724 512,745 8.6129 0.79%
2010-08-25 0 12.62 12.58 12.66 12.42 12.66 442,000 5,532,960 12.518 8.614 8.587 8.642 8.478 8.642 647,523 8.5448 -1.41%
2010-08-24 0 12.80 12.80 12.86 12.42 12.84 470,000 5,950,400 12.660 8.737 8.737 8.778 8.478 8.765 688,543 8.6420 1.91%
2010-08-23 0 12.56 12.56 12.60 12.52 12.88 420,000 5,348,880 12.735 8.573 8.573 8.601 8.546 8.792 615,294 8.6932 -1.26%
2010-08-20 0 12.72 12.72 12.78 12.56 12.74 400,000 5,062,240 12.656 8.683 8.683 8.724 8.573 8.696 585,994 8.6387 -1.40%
2010-08-19 0 12.90 12.90 12.94 12.80 13.00 552,000 7,118,040 12.895 8.806 8.806 8.833 8.737 8.874 808,671 8.8021 -1.98%
2010-08-18 0 13.16 12.88 13.00 12.70 13.26 2,174,000 28,136,800 12.942 8.983 8.792 8.874 8.669 9.051 3,184,876 8.8345 0.15%
2010-08-17 0 13.14 13.12 13.14 12.84 13.30 1,248,000 16,391,200 13.134 8.969 8.956 8.969 8.765 9.079 1,828,301 8.9653 2.66%
2010-08-16 0 12.80 12.74 12.80 12.36 12.82 945,000 12,016,200 12.716 8.737 8.696 8.737 8.437 8.751 1,384,410 8.6797 3.56%
2010-08-13 0 12.36 12.36 12.38 12.14 12.46 298,000 3,664,080 12.296 8.437 8.437 8.451 8.287 8.505 436,565 8.3930 1.15%
2010-08-12 0 12.22 12.22 12.26 12.00 12.36 402,000 4,891,680 12.168 8.341 8.341 8.369 8.191 8.437 588,924 8.3061 -1.45%
2010-08-11 0 12.40 12.40 12.46 12.26 12.62 316,000 3,913,800 12.385 8.464 8.464 8.505 8.369 8.614 462,935 8.4543 -0.96%
2010-08-10 0 12.52 12.52 12.54 12.30 12.88 866,000 10,861,440 12.542 8.546 8.546 8.560 8.396 8.792 1,268,677 8.5612 -2.03%
2010-08-09 0 12.78 12.72 12.78 12.46 12.82 802,000 10,219,120 12.742 8.724 8.683 8.724 8.505 8.751 1,174,918 8.6977 2.08%
2010-08-06 0 12.52 12.50 12.52 12.28 12.70 552,000 6,901,240 12.502 8.546 8.533 8.546 8.382 8.669 808,671 8.5340 0.00%
2010-08-05 0 12.52 12.46 12.54 12.34 12.60 326,888 4,090,980 12.515 8.546 8.505 8.560 8.423 8.601 478,886 8.5427 1.46%
2010-08-04 0 12.34 12.36 12.40 12.28 12.54 506,000 6,293,720 12.438 8.423 8.437 8.464 8.382 8.560 741,282 8.4903 -1.91%
2010-08-03 0 12.58 12.48 12.58 12.40 12.80 1,252,000 15,799,960 12.620 8.587 8.519 8.587 8.464 8.737 1,834,161 8.6143 1.45%
2010-08-02 0 12.40 12.40 12.42 12.22 12.44 734,000 9,069,880 12.357 8.464 8.464 8.478 8.341 8.492 1,075,299 8.4348 1.64%
2010-07-30 0 12.20 12.12 12.18 11.88 12.24 418,000 5,086,800 12.169 8.328 8.273 8.314 8.109 8.355 612,364 8.3068 0.99%
2010-07-29 0 12.08 12.06 12.18 11.80 12.22 332,400 4,028,280 12.119 8.246 8.232 8.314 8.055 8.341 486,961 8.2723 0.33%
2010-07-28 0 12.04 12.04 12.14 12.04 12.38 590,000 7,226,920 12.249 8.219 8.219 8.287 8.219 8.451 864,341 8.3612 -1.95%
2010-07-27 0 12.28 12.24 12.28 12.12 12.42 498,100 6,122,780 12.292 8.382 8.355 8.382 8.273 8.478 729,709 8.3907 1.66%
2010-07-26 0 12.08 12.06 12.08 12.06 12.54 756,000 9,270,880 12.263 8.246 8.232 8.246 8.232 8.560 1,107,528 8.3708 0.33%
2010-07-23 0 12.04 12.04 12.08 11.80 12.20 1,460,000 17,592,240 12.049 8.219 8.219 8.246 8.055 8.328 2,138,878 8.2250 2.73%
2010-07-22 0 11.72 11.72 11.76 11.42 11.78 304,000 3,538,160 11.639 8.000 8.000 8.027 7.795 8.041 445,355 7.9446 0.34%
2010-07-21 0 11.68 11.66 11.70 11.34 11.72 1,232,000 14,275,480 11.587 7.973 7.959 7.986 7.741 8.000 1,804,861 7.9095 3.18%
2010-07-20 0 11.32 11.30 11.32 11.14 11.38 356,000 4,009,840 11.264 7.727 7.713 7.727 7.604 7.768 521,535 7.6885 2.17%
2010-07-19 0 11.08 11.02 11.10 10.90 11.10 278,000 3,068,960 11.039 7.563 7.522 7.577 7.440 7.577 407,266 7.5355 -0.18%
2010-07-16 0 11.10 11.10 11.14 10.90 11.20 74,000 821,942 11.107 7.577 7.577 7.604 7.440 7.645 108,409 7.5819 -0.89%
2010-07-15 0 11.20 11.12 11.28 11.10 11.50 210,000 2,362,760 11.251 7.645 7.591 7.700 7.577 7.850 307,647 7.6801 -1.58%
2010-07-14 0 11.38 11.38 11.44 11.38 11.58 190,000 2,176,280 11.454 7.768 7.768 7.809 7.768 7.905 278,347 7.8186 0.00%
2010-07-13 0 11.38 11.30 11.40 11.30 11.60 272,000 3,094,360 11.376 7.768 7.713 7.782 7.713 7.918 398,476 7.7655 -1.04%
2010-07-12 0 11.50 11.34 11.50 11.44 11.62 726,000 8,386,880 11.552 7.850 7.741 7.850 7.809 7.932 1,063,579 7.8855 0.88%
2010-07-09 0 11.40 11.30 11.40 11.10 11.42 612,000 6,910,000 11.291 7.782 7.713 7.782 7.577 7.795 896,571 7.7071 2.70%
2010-07-08 0 11.10 11.08 11.10 10.98 11.16 591,800 6,559,492 11.084 7.577 7.563 7.577 7.495 7.618 866,978 7.5659 2.97%
2010-07-07 0 10.78 10.70 10.80 10.60 10.78 376,000 4,024,760 10.704 7.358 7.304 7.372 7.236 7.358 550,834 7.3067 -0.19%
2010-07-06 0 10.80 10.76 10.80 10.60 10.82 1,500,000 16,017,320 10.678 7.372 7.345 7.372 7.236 7.386 2,197,477 7.2890 0.00%
2010-07-05 0 10.80 10.80 10.86 10.72 10.98 195,254 2,110,799 10.811 7.372 7.372 7.413 7.317 7.495 286,044 7.3793 0.37%
2010-07-02 0 10.76 10.74 10.80 10.68 11.00 488,000 5,279,360 10.818 7.345 7.331 7.372 7.290 7.509 714,912 7.3846 -2.54%
2010-06-30 0 11.04 11.02 11.22 11.00 11.30 377,584 4,194,583 11.109 7.536 7.522 7.659 7.509 7.713 553,155 7.5830 -0.72%
2010-06-29 0 11.12 11.06 11.14 11.04 11.34 434,000 4,850,080 11.175 7.591 7.550 7.604 7.536 7.741 635,803 7.6283 -1.94%
2010-06-28 0 11.34 11.34 11.40 11.22 11.50 354,000 4,033,400 11.394 7.741 7.741 7.782 7.659 7.850 518,605 7.7774 0.71%
2010-06-25 0 11.26 11.28 11.32 11.26 11.42 388,000 4,387,320 11.308 7.686 7.700 7.727 7.686 7.795 568,414 7.7185 -2.76%
2010-06-24 0 11.58 11.56 11.60 11.28 11.60 354,000 4,072,000 11.503 7.905 7.891 7.918 7.700 7.918 518,605 7.8518 0.87%
2010-06-23 0 11.48 11.42 11.48 11.30 11.48 348,000 3,940,240 11.323 7.836 7.795 7.836 7.713 7.836 509,815 7.7288 0.17%
2010-06-22 0 11.46 11.46 11.52 11.44 11.72 440,000 5,090,840 11.570 7.823 7.823 7.864 7.809 8.000 644,593 7.8978 -2.39%
2010-06-21 0 11.74 11.74 11.78 11.30 11.80 654,054 7,602,731 11.624 8.014 8.014 8.041 7.713 8.055 958,179 7.9346 4.82%
2010-06-18 0 11.20 11.20 11.30 11.12 11.50 765,922 8,623,921 11.260 7.645 7.645 7.713 7.591 7.850 1,122,064 7.6858 0.00%
2010-06-17 0 11.20 11.18 11.20 11.18 11.40 462,000 5,194,840 11.244 7.645 7.631 7.645 7.631 7.782 676,823 7.6753 -0.88%
2010-06-15 0 11.30 11.26 11.30 11.18 11.42 273,655 3,100,340 11.329 7.713 7.686 7.713 7.631 7.795 400,900 7.7334 0.18%
2010-06-14 0 11.28 11.28 11.30 11.12 11.38 166,828 1,879,354 11.265 7.700 7.700 7.713 7.591 7.768 244,400 7.6897 1.99%
2010-06-11 0 11.06 11.06 11.12 11.04 11.20 156,828 1,739,514 11.092 7.550 7.550 7.591 7.536 7.645 229,751 7.5713 1.10%
2010-06-10 0 10.94 11.00 11.10 10.90 11.20 300,000 3,298,120 10.994 7.468 7.509 7.577 7.440 7.645 439,495 7.5043 -0.18%
2010-06-09 0 10.96 10.94 11.08 10.94 11.20 408,000 4,512,480 11.060 7.481 7.468 7.563 7.468 7.645 597,714 7.5496 -0.36%
2010-06-08 0 11.00 10.94 11.04 10.90 11.18 264,000 2,918,120 11.053 7.509 7.468 7.536 7.440 7.631 386,756 7.5451 0.92%
2010-06-07 0 10.90 10.88 11.00 10.84 11.10 300,000 3,278,720 10.929 7.440 7.427 7.509 7.399 7.577 439,495 7.4602 -2.68%
2010-06-04 0 11.20 11.20 11.22 11.14 11.34 304,000 3,410,440 11.219 7.645 7.645 7.659 7.604 7.741 445,355 7.6578 0.54%
2010-06-03 0 11.14 11.14 11.24 11.10 11.30 288,000 3,230,400 11.217 7.604 7.604 7.672 7.577 7.713 421,916 7.6565 0.36%
2010-06-02 0 11.10 11.10 11.16 11.00 11.30 306,000 3,389,120 11.076 7.577 7.577 7.618 7.509 7.713 448,285 7.5602 0.18%
2010-06-01 0 11.08 11.06 11.20 11.02 11.54 368,000 4,107,960 11.163 7.563 7.550 7.645 7.522 7.877 539,114 7.6198 -2.64%
2010-05-31 0 11.38 11.42 11.50 11.30 11.60 268,000 3,075,040 11.474 7.768 7.795 7.850 7.713 7.918 392,616 7.8322 -1.73%
2010-05-28 0 11.58 11.52 11.58 11.40 11.74 1,094,000 12,626,597 11.542 7.905 7.864 7.905 7.782 8.014 1,602,693 7.8784 3.95%
2010-05-27 0 11.14 11.14 11.20 10.50 11.20 830,000 9,130,520 11.001 7.604 7.604 7.645 7.167 7.645 1,215,937 7.5090 4.90%
2010-05-26 0 10.62 10.62 10.64 10.56 11.00 808,300 8,654,530 10.707 7.249 7.249 7.263 7.208 7.509 1,184,147 7.3087 -1.30%
2010-05-25 0 10.76 10.76 10.80 10.70 11.18 868,000 9,521,640 10.970 7.345 7.345 7.372 7.304 7.631 1,271,607 7.4879 -5.28%
2010-05-24 0 11.36 11.30 11.40 11.00 11.52 794,000 8,977,694 11.307 7.754 7.713 7.782 7.509 7.864 1,163,198 7.7181 0.00%
2010-05-20 0 11.36 11.24 11.30 10.80 11.72 1,540,000 17,243,920 11.197 7.754 7.672 7.713 7.372 8.000 2,256,076 7.6433 -3.24%
2010-05-19 0 11.74 11.72 11.74 11.70 12.32 676,000 8,062,160 11.926 8.014 8.000 8.014 7.986 8.410 990,330 8.1409 -4.71%
2010-05-18 0 12.32 12.32 12.42 12.00 12.50 308,000 3,746,600 12.164 8.410 8.410 8.478 8.191 8.533 451,215 8.3034 0.00%
2010-05-17 0 12.32 12.32 12.36 12.24 12.50 464,000 5,721,360 12.331 8.410 8.410 8.437 8.355 8.533 679,753 8.4168 -3.14%
2010-05-14 0 12.72 12.70 12.82 12.70 13.02 214,000 2,746,920 12.836 8.683 8.669 8.751 8.669 8.887 313,507 8.7619 -2.15%
2010-05-13 0 13.00 12.94 13.00 12.72 13.06 412,000 5,314,800 12.900 8.874 8.833 8.874 8.683 8.915 603,574 8.8056 3.50%
2010-05-12 0 12.56 12.52 12.58 12.40 12.68 558,000 6,985,960 12.520 8.573 8.546 8.587 8.464 8.655 817,461 8.5459 -0.95%
2010-05-11 0 12.68 12.60 12.68 12.56 13.02 510,000 6,523,840 12.792 8.655 8.601 8.655 8.573 8.887 747,142 8.7317 -1.71%
2010-05-10 0 12.90 12.84 12.86 12.40 13.00 1,160,000 14,775,448 12.737 8.806 8.765 8.778 8.464 8.874 1,699,382 8.6946 3.04%
2010-05-07 0 12.52 12.50 12.60 12.00 12.60 850,000 10,532,640 12.391 8.546 8.533 8.601 8.191 8.601 1,245,237 8.4583 -0.63%
2010-05-06 0 12.60 12.60 12.70 12.44 13.20 1,389,510 17,669,180 12.716 8.601 8.601 8.669 8.492 9.010 2,035,611 8.6800 -4.40%
2010-05-05 0 13.18 13.16 13.24 13.10 13.50 832,000 11,037,080 13.266 8.997 8.983 9.038 8.942 9.215 1,218,867 9.0552 -2.95%
2010-05-04 0 13.58 13.56 13.58 13.60 13.82 596,000 8,150,280 13.675 9.270 9.256 9.270 9.283 9.434 873,131 9.3345 -0.88%
2010-05-03 0 13.70 13.66 13.70 13.66 13.90 232,000 3,189,120 13.746 9.352 9.324 9.352 9.324 9.488 339,876 9.3832 -2.42%
2010-04-30 0 14.04 13.88 14.08 13.70 14.10 1,068,000 14,815,360 13.872 9.584 9.475 9.611 9.352 9.625 1,564,604 9.4691 1.01%
2010-04-29 0 13.90 13.90 13.92 13.56 13.90 1,333,000 18,337,400 13.756 9.488 9.488 9.502 9.256 9.488 1,952,824 9.3902 2.21%
2010-04-28 0 13.60 13.58 13.64 13.44 13.76 701,659 9,529,597 13.582 9.283 9.270 9.311 9.174 9.393 1,027,920 9.2708 -0.87%
2010-04-27 0 13.72 13.70 13.72 13.70 14.16 776,000 10,715,840 13.809 9.365 9.352 9.365 9.352 9.666 1,136,828 9.4261 -1.29%
2010-04-26 0 13.90 13.90 13.94 13.84 14.40 1,552,000 21,980,360 14.163 9.488 9.488 9.515 9.447 9.829 2,273,656 9.6674 -1.84%
2010-04-23 0 14.16 14.16 14.18 14.12 14.60 1,936,020 27,715,005 14.315 9.666 9.666 9.679 9.638 9.966 2,836,239 9.7717 0.57%
2010-04-22 0 14.08 14.02 14.10 13.84 14.24 984,000 13,778,120 14.002 9.611 9.570 9.625 9.447 9.720 1,441,545 9.5579 -0.00%
2010-04-21 0 14.40 14.38 14.44 13.84 14.50 2,492,000 35,486,000 14.240 9.611 9.598 9.638 9.237 9.678 3,733,699 9.5042 3.15%
2010-04-20 0 13.96 13.92 13.96 13.70 14.00 888,000 12,315,280 13.869 9.317 9.291 9.317 9.144 9.344 1,330,467 9.2564 1.90%
2010-04-19 0 13.70 13.68 13.70 13.58 14.08 1,168,000 16,074,200 13.762 9.144 9.131 9.144 9.064 9.397 1,749,984 9.1853 -2.97%
2010-04-16 0 14.12 14.10 14.14 14.06 14.20 1,304,000 18,409,320 14.118 9.424 9.411 9.438 9.384 9.478 1,953,750 9.4226 -1.40%
2010-04-15 0 14.32 14.30 14.34 14.16 14.60 1,060,000 15,160,200 14.302 9.558 9.544 9.571 9.451 9.745 1,588,171 9.5457 0.14%
2010-04-14 0 14.30 14.34 14.36 13.88 14.46 3,166,020 45,192,045 14.274 9.544 9.571 9.584 9.264 9.651 4,743,566 9.5270 3.47%
2010-04-13 0 13.82 13.80 13.84 13.74 14.00 726,000 10,063,720 13.862 9.224 9.211 9.237 9.171 9.344 1,087,747 9.2519 -0.43%
2010-04-12 0 13.88 13.78 13.88 13.78 14.10 1,140,000 15,855,160 13.908 9.264 9.197 9.264 9.197 9.411 1,708,033 9.2827 0.87%
2010-04-09 0 13.76 13.74 13.78 13.64 13.88 828,000 11,366,880 13.728 9.184 9.171 9.197 9.104 9.264 1,240,571 9.1626 0.44%
2010-04-08 0 13.70 13.68 13.72 13.58 14.00 1,354,000 18,518,280 13.677 9.144 9.131 9.157 9.064 9.344 2,028,663 9.1283 -2.00%
2010-04-07 0 13.98 13.98 14.00 13.84 14.20 804,000 11,266,400 14.013 9.331 9.331 9.344 9.237 9.478 1,204,612 9.3527 0.29%
2010-04-01 0 13.94 13.94 13.98 13.42 14.02 1,064,000 14,730,120 13.844 9.304 9.304 9.331 8.957 9.357 1,594,164 9.2400 3.87%
2010-03-31 0 13.42 13.40 13.42 13.38 13.76 1,160,000 15,705,134 13.539 8.957 8.944 8.957 8.930 9.184 1,737,998 9.0363 -3.03%
2010-03-30 0 13.84 13.84 13.88 13.78 14.00 490,000 6,793,160 13.864 9.237 9.237 9.264 9.197 9.344 734,154 9.2530 0.14%
2010-03-29 0 13.82 13.80 13.88 13.72 14.22 592,700 8,230,460 13.886 9.224 9.211 9.264 9.157 9.491 888,027 9.2683 -1.29%
2010-03-26 0 14.00 13.92 14.10 13.70 14.10 498,000 6,939,880 13.936 9.344 9.291 9.411 9.144 9.411 746,141 9.3010 1.01%
2010-03-25 0 13.86 13.86 13.96 13.70 13.96 704,000 9,724,200 13.813 9.251 9.251 9.317 9.144 9.317 1,054,785 9.2191 -1.70%
2010-03-24 0 14.10 14.10 14.18 14.00 14.36 1,100,000 15,541,280 14.128 9.411 9.411 9.464 9.344 9.584 1,648,102 9.4298 -0.42%
2010-03-23 0 14.16 14.08 14.16 14.00 14.48 1,618,000 22,997,480 14.214 9.451 9.397 9.451 9.344 9.664 2,424,208 9.4866 2.02%
2010-03-22 0 13.88 13.88 13.90 13.76 14.00 1,148,000 15,914,360 13.863 9.264 9.264 9.277 9.184 9.344 1,720,019 9.2524 -2.12%
2010-03-19 0 14.18 14.16 14.18 13.24 14.20 3,032,000 42,088,200 13.881 9.464 9.451 9.464 8.837 9.478 4,542,767 9.2649 7.42%
2010-03-18 0 13.20 13.18 13.20 13.06 13.42 328,000 4,332,400 13.209 8.810 8.797 8.810 8.717 8.957 491,434 8.8158 0.15%
2010-03-17 0 13.18 13.18 13.20 12.76 13.20 860,000 11,273,560 13.109 8.797 8.797 8.810 8.516 8.810 1,288,516 8.7493 1.85%
2010-03-16 0 12.94 12.90 12.96 12.90 13.12 392,000 5,091,200 12.988 8.637 8.610 8.650 8.610 8.757 587,323 8.6685 -1.52%
2010-03-15 0 13.14 13.06 13.16 13.02 13.20 407,200 5,331,680 13.094 8.770 8.717 8.783 8.690 8.810 610,097 8.7391 -0.30%
2010-03-12 0 13.18 13.10 13.20 12.98 13.28 410,000 5,370,480 13.099 8.797 8.743 8.810 8.663 8.864 614,292 8.7425 -0.15%
2010-03-11 0 13.20 13.12 13.20 13.00 13.30 310,000 4,064,000 13.110 8.810 8.757 8.810 8.677 8.877 464,465 8.7499 0.30%
2010-03-10 0 13.16 13.16 13.26 13.16 13.36 286,000 3,782,760 13.226 8.783 8.783 8.850 8.783 8.917 428,506 8.8278 -0.75%
2010-03-09 0 13.26 13.22 13.26 13.20 13.36 344,000 4,556,920 13.247 8.850 8.823 8.850 8.810 8.917 515,406 8.8414 -1.04%
2010-03-08 0 13.40 13.36 13.42 13.22 13.50 1,004,000 13,479,600 13.426 8.944 8.917 8.957 8.823 9.010 1,504,267 8.9609 1.82%
2010-03-05 0 13.16 13.14 13.16 12.82 13.18 786,000 10,195,840 12.972 8.783 8.770 8.783 8.557 8.797 1,177,643 8.6578 3.62%
2010-03-04 0 12.70 12.70 12.72 12.70 13.10 292,000 3,760,920 12.880 8.476 8.476 8.490 8.476 8.743 437,496 8.5965 -1.55%
2010-03-03 0 12.90 12.86 12.90 12.74 12.96 278,000 3,582,320 12.886 8.610 8.583 8.610 8.503 8.650 416,520 8.6006 0.78%
2010-03-02 0 12.80 12.78 12.94 12.80 13.00 466,500 6,025,730 12.917 8.543 8.530 8.637 8.543 8.677 698,945 8.6212 -1.54%
2010-03-01 0 13.00 13.00 13.02 12.80 13.02 720,000 9,329,600 12.958 8.677 8.677 8.690 8.543 8.690 1,078,757 8.6485 2.04%
2010-02-26 0 12.74 12.74 12.76 12.70 12.80 204,000 2,601,920 12.755 8.503 8.503 8.516 8.476 8.543 305,648 8.5128 0.31%
2010-02-25 0 12.70 12.68 12.70 12.68 12.86 410,000 5,224,680 12.743 8.476 8.463 8.476 8.463 8.583 614,292 8.5052 0.00%
2010-02-24 0 12.70 12.70 12.78 12.56 12.86 700,300 8,933,178 12.756 8.476 8.476 8.530 8.383 8.583 1,049,241 8.5139 1.11%
2010-02-23 0 12.56 12.56 12.58 12.30 12.64 528,000 6,607,080 12.513 8.383 8.383 8.396 8.209 8.436 791,089 8.3519 2.11%
2010-02-22 0 12.30 12.32 12.36 12.22 12.60 256,000 3,158,880 12.339 8.209 8.223 8.249 8.156 8.410 383,558 8.2357 1.49%
2010-02-19 0 12.12 12.14 12.16 12.10 12.40 425,000 5,176,160 12.179 8.089 8.103 8.116 8.076 8.276 636,767 8.1288 -2.26%
2010-02-18 0 12.40 12.40 12.50 12.40 12.64 154,000 1,930,920 12.538 8.276 8.276 8.343 8.276 8.436 230,734 8.3686 -2.21%
2010-02-17 0 12.68 12.62 12.72 12.56 12.98 258,000 3,264,400 12.653 8.463 8.423 8.490 8.383 8.663 386,555 8.4449 0.32%
2010-02-12 0 12.64 12.64 12.70 12.56 12.80 380,360 4,827,441 12.692 8.436 8.436 8.476 8.383 8.543 569,884 8.4709 0.32%
2010-02-11 0 12.60 12.60 12.62 12.44 12.60 346,000 4,335,600 12.531 8.410 8.410 8.423 8.303 8.410 518,403 8.3634 1.12%
2010-02-10 0 12.46 12.42 12.48 12.26 12.46 318,000 3,927,760 12.351 8.316 8.290 8.330 8.183 8.316 476,451 8.2438 1.80%
2010-02-09 0 12.24 12.24 12.28 12.10 12.28 762,000 9,286,560 12.187 8.169 8.169 8.196 8.076 8.196 1,141,685 8.1341 -0.33%
2010-02-08 0 12.28 12.28 12.30 12.06 12.50 504,000 6,178,760 12.259 8.196 8.196 8.209 8.049 8.343 755,130 8.1824 -0.81%
2010-02-05 0 12.38 12.32 12.38 11.90 12.50 550,000 6,785,880 12.338 8.263 8.223 8.263 7.942 8.343 824,051 8.2348 -3.28%
2010-02-04 0 12.80 12.78 12.90 12.70 13.06 1,130,000 14,602,800 12.923 8.543 8.530 8.610 8.476 8.717 1,693,050 8.6251 -0.78%
2010-02-03 0 12.90 12.90 12.92 12.48 12.96 668,000 8,528,360 12.767 8.610 8.610 8.623 8.330 8.650 1,000,847 8.5211 3.70%
2010-02-02 0 12.44 12.40 12.44 12.30 12.72 692,000 8,645,200 12.493 8.303 8.276 8.303 8.209 8.490 1,036,806 8.3383 2.13%
2010-02-01 0 12.18 12.20 12.22 12.00 12.32 1,076,000 13,031,400 12.111 8.129 8.143 8.156 8.009 8.223 1,612,143 8.0833 -1.14%
2010-01-29 0 12.32 12.38 12.42 12.14 12.50 720,000 8,860,920 12.307 8.223 8.263 8.290 8.103 8.343 1,078,757 8.2140 -1.75%
2010-01-28 0 12.54 12.54 12.56 12.50 12.86 1,538,000 19,536,960 12.703 8.370 8.370 8.383 8.343 8.583 2,304,346 8.4783 -1.10%
2010-01-27 0 12.68 12.68 12.76 12.66 13.10 808,000 10,394,480 12.864 8.463 8.463 8.516 8.450 8.743 1,210,606 8.5862 -2.01%
2010-01-26 0 12.94 12.90 12.94 12.84 13.40 1,088,000 14,181,600 13.035 8.637 8.610 8.637 8.570 8.944 1,630,122 8.6997 -3.14%
2010-01-25 0 13.36 13.36 13.40 13.20 13.74 688,000 9,238,800 13.428 8.917 8.917 8.944 8.810 9.171 1,030,813 8.9626 -2.91%
2010-01-22 0 13.76 13.56 13.88 13.18 13.88 1,012,500 13,593,410 13.426 9.184 9.050 9.264 8.797 9.264 1,517,003 8.9607 -1.01%
2010-01-21 0 13.90 13.88 13.90 13.90 14.38 1,008,000 14,149,120 14.037 9.277 9.264 9.277 9.277 9.598 1,510,260 9.3687 -3.20%
2010-01-20 0 14.36 14.32 14.40 14.20 14.80 571,000 8,248,920 14.446 9.584 9.558 9.611 9.478 9.878 855,515 9.6421 -2.31%
2010-01-19 0 14.70 14.64 14.70 14.24 14.76 748,000 10,880,520 14.546 9.811 9.771 9.811 9.504 9.851 1,120,709 9.7086 2.08%
2010-01-18 0 14.40 14.38 14.40 14.26 14.80 784,000 11,423,280 14.571 9.611 9.598 9.611 9.518 9.878 1,174,647 9.7249 -0.55%
2010-01-15 0 14.48 14.46 14.60 14.40 15.06 1,208,000 17,778,120 14.717 9.664 9.651 9.745 9.611 10.05 1,809,915 9.8226 -2.56%
2010-01-14 0 14.86 14.86 14.92 14.62 15.20 2,038,000 30,343,440 14.889 9.918 9.918 9.958 9.758 10.15 3,053,483 9.9373 1.92%
2010-01-13 0 14.58 14.56 14.58 14.50 14.74 1,873,000 27,330,160 14.592 9.731 9.718 9.731 9.678 9.838 2,806,268 9.7390 -3.44%
2010-01-12 0 15.10 15.06 15.12 14.96 15.32 4,328,000 65,611,520 15.160 10.08 10.05 10.09 9.985 10.23 6,484,531 10.118 -1.69%
2010-01-11 0 15.36 15.38 15.40 14.10 15.40 7,166,000 105,867,860 14.774 10.25 10.27 10.28 9.411 10.28 10,736,633 9.8604 9.87%
2010-01-08 0 13.98 13.96 14.00 13.80 14.20 739,000 10,353,020 14.009 9.331 9.317 9.344 9.211 9.478 1,107,225 9.3504 -0.71%
2010-01-07 0 14.08 14.08 14.20 13.90 14.22 1,690,000 23,849,400 14.112 9.397 9.397 9.478 9.277 9.491 2,532,083 9.4189 1.15%
2010-01-06 0 13.92 13.90 13.94 13.76 14.18 1,912,000 26,802,320 14.018 9.291 9.277 9.304 9.184 9.464 2,864,700 9.3561 1.46%
2010-01-05 0 13.72 13.74 13.76 13.20 13.78 1,810,000 24,512,680 13.543 9.157 9.171 9.184 8.810 9.197 2,711,876 9.0390 3.94%
2010-01-04 0 13.20 13.14 13.20 13.02 13.44 402,000 5,274,840 13.121 8.810 8.770 8.810 8.690 8.970 602,306 8.7577 -0.15%
2009-12-31 0 13.22 13.28 13.30 13.00 13.30 250,000 3,287,000 13.148 8.823 8.864 8.877 8.677 8.877 374,569 8.7754 0.61%
2009-12-30 0 13.14 13.14 13.16 13.00 13.38 180,000 2,351,880 13.066 8.770 8.770 8.783 8.677 8.930 269,689 8.7207 -0.45%
2009-12-29 0 13.20 13.10 13.30 13.08 13.50 410,000 5,416,960 13.212 8.810 8.743 8.877 8.730 9.010 614,292 8.8182 -0.30%
2009-12-28 0 13.24 13.24 13.28 13.16 13.40 402,000 5,348,600 13.305 8.837 8.837 8.864 8.783 8.944 602,306 8.8802 0.76%
2009-12-24 0 13.14 13.14 13.16 13.00 13.24 160,000 2,094,480 13.091 8.770 8.770 8.783 8.677 8.837 239,724 8.7371 1.08%
2009-12-23 0 13.00 12.94 13.04 12.90 13.10 246,000 3,190,640 12.970 8.677 8.637 8.703 8.610 8.743 368,575 8.6567 0.00%
2009-12-22 0 13.00 12.90 13.00 12.88 13.18 348,000 4,524,280 13.001 8.677 8.610 8.677 8.597 8.797 521,399 8.6772 0.31%
2009-12-21 0 12.96 12.80 12.98 12.60 12.98 482,000 6,181,080 12.824 8.650 8.543 8.663 8.410 8.663 722,168 8.5591 1.41%
2009-12-18 0 12.78 12.72 12.78 12.40 12.92 763,000 9,664,280 12.666 8.530 8.490 8.530 8.276 8.623 1,143,183 8.4538 -1.24%
2009-12-17 0 12.94 12.92 12.94 12.90 13.60 922,000 12,073,400 13.095 8.637 8.623 8.637 8.610 9.077 1,381,409 8.7399 -2.12%
2009-12-16 0 13.22 13.40 13.50 13.18 13.40 968,000 12,824,120 13.248 8.823 8.944 9.010 8.797 8.944 1,450,329 8.8422 -2.79%
2009-12-15 0 13.60 13.58 13.60 13.38 13.60 364,000 4,892,200 13.440 9.077 9.064 9.077 8.930 9.077 545,372 8.9704 0.00%
2009-12-14 0 13.60 13.56 13.62 13.18 13.70 514,000 6,902,560 13.429 9.077 9.050 9.090 8.797 9.144 770,113 8.9630 1.80%
2009-12-11 0 13.36 13.30 13.38 13.20 13.58 904,000 12,127,240 13.415 8.917 8.877 8.930 8.810 9.064 1,354,440 8.9537 -0.74%
2009-12-10 0 13.46 13.46 13.50 13.32 13.90 850,000 11,553,520 13.592 8.984 8.984 9.010 8.890 9.277 1,273,533 9.0720 -1.32%
2009-12-09 0 13.64 13.64 13.70 13.60 13.92 942,000 12,931,520 13.728 9.104 9.104 9.144 9.077 9.291 1,411,374 9.1624 -1.87%
2009-12-08 0 13.90 13.88 13.96 13.88 14.18 821,500 11,500,390 13.999 9.277 9.264 9.317 9.264 9.464 1,230,832 9.3436 -1.28%
2009-12-07 0 14.08 14.00 14.10 13.76 14.34 1,146,000 16,073,520 14.026 9.397 9.344 9.411 9.184 9.571 1,717,022 9.3613 -1.26%
2009-12-04 0 14.26 14.26 14.30 14.00 14.46 2,078,000 29,721,120 14.303 9.518 9.518 9.544 9.344 9.651 3,113,414 9.5462 0.99%
2009-12-03 0 14.12 14.12 14.14 13.92 14.22 2,288,000 32,115,320 14.036 9.424 9.424 9.438 9.291 9.491 3,428,051 9.3684 1.58%
2009-12-02 0 13.90 13.90 13.94 13.90 14.28 1,492,000 20,997,720 14.074 9.277 9.277 9.304 9.277 9.531 2,235,425 9.3932 0.43%
2009-12-01 0 13.84 13.80 13.84 13.28 13.88 916,000 12,432,840 13.573 9.237 9.211 9.237 8.864 9.264 1,372,419 9.0591 2.67%
2009-11-30 0 13.48 13.38 13.50 13.30 13.50 1,348,000 18,090,240 13.420 8.997 8.930 9.010 8.877 9.010 2,019,674 8.9570 3.22%
2009-11-27 0 13.06 13.00 13.06 12.98 13.70 2,242,000 29,717,520 13.255 8.717 8.677 8.717 8.663 9.144 3,359,131 8.8468 -5.50%
2009-11-26 0 13.82 13.80 13.88 13.76 14.10 1,658,000 22,977,520 13.859 9.224 9.211 9.264 9.184 9.411 2,484,139 9.2497 -1.99%
2009-11-25 0 14.10 14.06 14.08 13.86 14.14 770,000 10,761,560 13.976 9.411 9.384 9.397 9.251 9.438 1,153,671 9.3281 0.86%
2009-11-24 0 13.98 14.00 14.02 13.88 14.34 1,720,700 24,164,608 14.043 9.331 9.344 9.357 9.264 9.571 2,578,080 9.3731 -1.27%
2009-11-23 0 14.16 14.16 14.20 14.10 14.38 1,272,000 18,036,000 14.179 9.451 9.451 9.478 9.411 9.598 1,905,805 9.4637 -0.84%
2009-11-20 0 14.28 14.28 14.32 14.28 14.44 722,000 10,359,040 14.348 9.531 9.531 9.558 9.531 9.638 1,081,754 9.5762 -1.79%
2009-11-19 0 14.54 14.50 14.54 14.40 14.68 1,388,000 20,196,080 14.550 9.704 9.678 9.704 9.611 9.798 2,079,605 9.7115 0.97%
2009-11-18 0 14.40 14.36 14.44 14.26 14.72 1,918,500 27,778,100 14.479 9.611 9.584 9.638 9.518 9.825 2,874,439 9.6638 0.14%
2009-11-17 0 14.38 14.34 14.38 14.28 14.74 1,690,000 24,356,320 14.412 9.598 9.571 9.598 9.531 9.838 2,532,083 9.6191 -1.10%
2009-11-16 0 14.54 14.54 14.56 14.16 14.60 2,044,000 29,396,560 14.382 9.704 9.704 9.718 9.451 9.745 3,062,472 9.5990 3.12%
2009-11-13 0 14.10 14.14 14.16 14.02 14.46 2,498,000 35,382,800 14.164 9.411 9.438 9.451 9.357 9.651 3,742,689 9.4538 -0.84%
2009-11-12 0 14.22 14.20 14.28 14.20 14.60 1,918,000 27,524,440 14.351 9.491 9.478 9.531 9.478 9.745 2,873,690 9.5781 -1.11%
2009-11-11 0 14.38 14.38 14.40 14.24 14.60 2,220,000 31,880,760 14.361 9.598 9.598 9.611 9.504 9.745 3,326,169 9.5848 0.98%
2009-11-10 0 14.24 14.22 14.28 14.16 14.90 2,128,000 30,741,880 14.446 9.504 9.491 9.531 9.451 9.945 3,188,327 9.6420 -2.73%
2009-11-09 0 14.64 14.64 14.66 14.56 15.08 1,884,000 27,862,760 14.789 9.771 9.771 9.785 9.718 10.06 2,822,749 9.8708 -0.14%
2009-11-06 0 14.66 14.64 14.66 14.12 14.80 2,720,200 39,604,624 14.559 9.785 9.771 9.785 9.424 9.878 4,075,605 9.7175 5.01%
2009-11-05 0 13.96 13.96 14.04 13.84 14.28 1,132,000 15,851,440 14.003 9.317 9.317 9.371 9.237 9.531 1,696,046 9.3461 -0.29%
2009-11-04 0 14.00 14.00 14.08 13.94 14.14 1,492,000 20,908,880 14.014 9.344 9.344 9.397 9.304 9.438 2,235,425 9.3534 -0.99%
2009-11-03 0 14.14 14.06 14.14 14.02 14.36 822,000 11,641,360 14.162 9.438 9.384 9.438 9.357 9.584 1,231,581 9.4524 -0.84%
2009-11-02 0 14.26 14.26 14.28 13.80 14.40 668,000 9,465,840 14.170 9.518 9.518 9.531 9.211 9.611 1,000,847 9.4578 -1.93%
2009-10-30 0 14.54 14.52 14.58 14.50 14.90 556,000 8,158,720 14.674 9.704 9.691 9.731 9.678 9.945 833,040 9.7939 1.82%
2009-10-29 0 14.28 14.24 14.28 14.16 14.50 800,000 11,418,880 14.274 9.531 9.504 9.531 9.451 9.678 1,198,619 9.5267 -2.46%
2009-10-28 0 14.64 14.64 14.70 14.60 15.08 952,000 14,083,960 14.794 9.771 9.771 9.811 9.745 10.06 1,426,357 9.8741 -1.35%
2009-10-27 0 14.84 14.84 14.86 14.80 15.08 860,000 12,818,040 14.905 9.905 9.905 9.918 9.878 10.06 1,288,516 9.9479 -2.11%
2009-10-23 0 15.16 15.14 15.16 15.08 15.50 914,000 13,893,640 15.201 10.12 10.10 10.12 10.06 10.35 1,369,423 10.146 0.40%
2009-10-22 0 15.10 15.10 15.14 14.82 15.20 752,000 11,287,680 15.010 10.08 10.08 10.10 9.891 10.15 1,126,702 10.018 -0.53%
2009-10-21 0 15.18 15.20 15.26 15.00 15.44 1,132,000 17,178,480 15.175 10.13 10.15 10.19 10.01 10.31 1,696,046 10.129 -0.13%
2009-10-20 0 15.20 15.22 15.24 15.00 15.46 2,482,000 37,765,240 15.216 10.15 10.16 10.17 10.01 10.32 3,718,716 10.155 2.70%
2009-10-19 0 14.80 14.76 14.80 14.08 14.80 696,000 10,146,440 14.578 9.878 9.851 9.878 9.397 9.878 1,042,799 9.7300 3.35%
2009-10-16 0 14.32 14.32 14.36 14.22 14.98 1,015,000 14,611,380 14.395 9.558 9.558 9.584 9.491 9.998 1,520,748 9.6080 -2.59%
2009-10-15 0 14.70 14.68 14.78 14.70 15.02 801,222 11,901,621 14.854 9.811 9.798 9.865 9.811 10.02 1,200,450 9.9143 -0.68%
2009-10-14 0 14.80 14.70 14.80 14.50 14.82 684,000 10,079,840 14.737 9.878 9.811 9.878 9.678 9.891 1,024,820 9.8357 2.07%
2009-10-13 0 14.50 14.48 14.58 14.22 14.68 695,779 10,145,404 14.581 9.678 9.664 9.731 9.491 9.798 1,042,468 9.7321 0.42%
2009-10-12 0 14.44 14.42 14.46 14.40 14.96 580,000 8,484,800 14.629 9.638 9.624 9.651 9.611 9.985 868,999 9.7639 -2.70%
2009-10-09 0 14.84 14.82 14.86 14.74 15.04 874,000 12,988,320 14.861 9.905 9.891 9.918 9.838 10.04 1,309,492 9.9186 -0.80%
2009-10-08 0 14.96 14.92 14.96 14.62 15.20 730,000 10,821,800 14.824 9.985 9.958 9.985 9.758 10.15 1,093,740 9.8943 0.00%
2009-10-07 0 14.96 14.92 14.96 14.60 15.00 1,014,000 15,104,320 14.896 9.985 9.958 9.985 9.745 10.01 1,519,250 9.9420 3.17%
2009-10-06 0 14.50 14.46 14.50 13.94 14.50 650,000 9,297,080 14.303 9.678 9.651 9.678 9.304 9.678 973,878 9.5465 4.32%
2009-10-05 0 13.90 13.90 13.92 13.60 13.90 462,000 6,379,880 13.809 9.277 9.277 9.291 9.077 9.277 692,203 9.2168 0.72%
2009-10-02 0 13.80 13.80 13.86 13.80 14.18 861,000 11,956,980 13.887 9.211 9.211 9.251 9.211 9.464 1,290,014 9.2689 -3.63%
2009-09-30 0 14.32 14.32 14.38 14.30 14.72 837,000 12,077,780 14.430 9.558 9.558 9.598 9.544 9.825 1,254,055 9.6310 -1.10%
2009-09-29 0 14.48 14.48 14.52 14.40 14.98 1,198,000 17,482,880 14.593 9.664 9.664 9.691 9.611 9.998 1,794,932 9.7401 -1.36%
2009-09-28 0 14.68 14.66 14.78 14.62 15.16 664,000 9,786,480 14.739 9.798 9.785 9.865 9.758 10.12 994,854 9.8371 -3.42%
2009-09-25 0 15.20 15.20 15.22 14.52 15.28 1,101,000 16,535,440 15.019 10.15 10.15 10.16 9.691 10.20 1,649,600 10.024 2.43%
2009-09-24 0 14.84 14.84 14.86 14.68 15.30 2,115,000 31,453,940 14.872 9.905 9.905 9.918 9.798 10.21 3,168,850 9.9260 -2.88%
2009-09-23 0 15.28 15.26 15.28 15.16 15.50 804,500 12,290,220 15.277 10.20 10.19 10.20 10.12 10.35 1,205,362 10.196 -0.52%
2009-09-22 0 15.36 15.36 15.42 15.20 15.62 734,000 11,278,040 15.365 10.25 10.25 10.29 10.15 10.43 1,099,733 10.255 0.52%
2009-09-21 0 15.28 15.28 15.38 15.20 15.66 1,542,500 23,681,850 15.353 10.20 10.20 10.27 10.15 10.45 2,311,088 10.247 -2.43%
2009-09-18 0 15.66 15.52 15.66 15.46 15.90 1,406,150 22,037,284 15.672 10.45 10.36 10.45 10.32 10.61 2,106,798 10.460 -1.51%
2009-09-17 0 15.90 15.88 15.90 15.84 16.14 3,455,657 55,266,904 15.993 10.61 10.60 10.61 10.57 10.77 5,177,522 10.674 1.53%
2009-09-16 0 15.66 15.64 15.68 15.50 15.96 2,368,000 37,143,280 15.686 10.45 10.44 10.47 10.35 10.65 3,547,913 10.469 1.03%
2009-09-15 0 15.50 15.40 15.60 15.42 16.00 1,190,000 18,565,800 15.602 10.35 10.28 10.41 10.29 10.68 1,782,946 10.413 -1.40%
2009-09-14 0 15.72 15.72 15.88 15.66 16.14 1,308,000 20,780,960 15.888 10.49 10.49 10.60 10.45 10.77 1,959,743 10.604 -2.12%
2009-09-11 0 16.06 16.02 16.04 15.98 16.48 1,348,000 21,899,200 16.246 10.72 10.69 10.71 10.67 11.00 2,019,674 10.843 -0.25%
2009-09-10 0 16.10 16.04 16.14 15.90 17.00 2,168,000 35,729,040 16.480 10.75 10.71 10.77 10.61 11.35 3,248,258 10.999 -3.36%
2009-09-09 0 16.66 16.60 16.66 16.54 17.00 1,368,000 22,849,600 16.703 11.12 11.08 11.12 11.04 11.35 2,049,639 11.148 -1.77%
2009-09-08 0 16.96 16.94 16.96 16.50 17.50 2,302,000 39,410,120 17.120 11.32 11.31 11.32 11.01 11.68 3,449,027 11.426 2.17%
2009-09-07 0 16.60 16.50 16.60 16.38 16.82 1,590,000 26,524,920 16.682 11.08 11.01 11.08 10.93 11.23 2,382,256 11.134 2.22%
2009-09-04 0 16.24 16.18 16.24 15.72 16.28 1,178,000 18,871,240 16.020 10.84 10.80 10.84 10.49 10.87 1,764,967 10.692 1.75%
2009-09-03 0 15.96 15.96 16.00 15.36 16.20 1,252,000 19,853,800 15.858 10.65 10.65 10.68 10.25 10.81 1,875,839 10.584 4.72%
2009-09-02 0 15.24 15.22 15.24 15.20 15.60 738,000 11,342,960 15.370 10.17 10.16 10.17 10.15 10.41 1,105,726 10.258 -2.68%
2009-09-01 0 15.66 15.66 15.68 15.28 15.70 716,000 11,124,040 15.536 10.45 10.45 10.47 10.20 10.48 1,072,764 10.370 1.95%
2009-08-31 0 15.36 15.36 15.38 15.20 15.90 1,071,000 16,487,040 15.394 10.25 10.25 10.27 10.15 10.61 1,604,652 10.275 -3.64%
2009-08-28 0 15.94 15.90 15.94 15.80 16.30 602,000 9,598,920 15.945 10.64 10.61 10.64 10.55 10.88 901,961 10.642 -1.36%
2009-08-27 0 16.16 16.14 16.16 16.04 16.50 1,212,000 19,678,880 16.237 10.79 10.77 10.79 10.71 11.01 1,815,908 10.837 -2.65%
2009-08-26 0 16.60 16.58 16.60 16.58 16.84 1,019,000 17,017,880 16.701 11.08 11.07 11.08 11.07 11.24 1,526,741 11.147 -0.48%
2009-08-25 0 16.68 16.68 16.76 16.32 16.88 1,102,000 18,272,960 16.582 11.13 11.13 11.19 10.89 11.27 1,651,098 11.067 -1.30%
2009-08-24 0 16.90 16.90 16.94 16.72 17.10 1,552,000 26,268,720 16.926 11.28 11.28 11.31 11.16 11.41 2,325,322 11.297 1.81%
2009-08-21 0 16.60 16.52 16.60 16.36 16.98 1,902,000 31,648,720 16.640 11.08 11.03 11.08 10.92 11.33 2,849,717 11.106 -2.12%
2009-08-20 0 16.96 16.82 16.96 16.12 17.12 2,076,000 34,651,080 16.691 11.32 11.23 11.32 10.76 11.43 3,110,417 11.140 5.34%
2009-08-19 0 16.10 16.10 16.12 15.88 16.94 1,804,000 29,381,600 16.287 10.75 10.75 10.76 10.60 11.31 2,702,887 10.870 -3.59%
2009-08-18 0 16.70 16.66 16.72 15.40 16.80 2,814,000 45,531,680 16.180 11.15 11.12 11.16 10.28 11.21 4,216,144 10.799 6.37%
2009-08-17 0 15.70 15.68 15.70 15.64 16.38 2,600,000 41,472,840 15.951 10.48 10.47 10.48 10.44 10.93 3,895,513 10.646 -6.21%
2009-08-14 0 16.74 16.74 16.90 16.32 17.40 2,423,000 40,535,520 16.729 11.17 11.17 11.28 10.89 11.61 3,630,318 11.166 -2.67%
2009-08-13 0 17.20 17.16 17.24 17.06 17.60 1,622,000 28,003,400 17.265 11.48 11.45 11.51 11.39 11.75 2,430,201 11.523 1.65%
2009-08-12 0 16.92 16.88 16.92 16.86 17.80 2,642,000 45,331,000 17.158 11.29 11.27 11.29 11.25 11.88 3,958,440 11.452 -5.37%
2009-08-11 0 17.88 17.86 17.92 17.24 18.12 1,682,500 29,914,640 17.780 11.93 11.92 11.96 11.51 12.09 2,520,846 11.867 0.90%
2009-08-10 0 17.72 17.70 17.72 17.02 18.22 4,146,000 73,503,120 17.729 11.83 11.81 11.83 11.36 12.16 6,211,845 11.833 0.45%
2009-08-07 0 17.64 17.60 17.62 17.40 19.22 5,208,000 94,587,024 18.162 11.77 11.75 11.76 11.61 12.83 7,803,012 12.122 -6.96%
2009-08-06 0 18.96 18.94 18.96 18.12 19.92 8,210,000 157,081,452 19.133 12.65 12.64 12.65 12.09 13.30 12,300,831 12.770 2.71%
2009-08-05 0 18.46 18.44 18.50 17.36 18.78 12,063,916 221,094,636 18.327 12.32 12.31 12.35 11.59 12.53 18,075,054 12.232 7.45%
2009-08-04 0 17.18 17.16 17.18 16.60 17.94 9,067,000 157,680,560 17.391 11.47 11.45 11.47 11.08 11.97 13,584,852 11.607 0.47%
2009-08-03 0 17.10 17.12 17.16 15.84 17.26 7,686,000 128,625,460 16.735 11.41 11.43 11.45 10.57 11.52 11,515,735 11.170 7.95%
2009-07-31 0 15.84 15.84 15.86 15.12 15.90 3,532,200 55,247,240 15.641 10.57 10.57 10.59 10.09 10.61 5,292,204 10.439 6.31%
2009-07-30 0 14.90 14.90 15.00 14.50 15.38 2,360,000 35,236,360 14.931 9.945 9.945 10.01 9.678 10.27 3,535,927 9.9652 -0.93%
2009-07-29 0 15.04 15.02 15.16 14.52 16.16 3,205,200 49,020,776 15.294 10.04 10.02 10.12 9.691 10.79 4,802,268 10.208 -5.88%
2009-07-28 0 15.98 15.98 16.00 15.26 16.10 5,286,700 83,528,222 15.800 10.67 10.67 10.68 10.19 10.75 7,920,926 10.545 4.44%
2009-07-27 0 15.30 15.28 15.30 14.66 15.60 6,988,500 107,236,380 15.345 10.21 10.20 10.21 9.785 10.41 10,470,689 10.242 3.52%
2009-07-24 0 14.78 14.76 14.80 14.60 15.06 1,952,000 29,028,760 14.871 9.865 9.851 9.878 9.745 10.05 2,924,631 9.9256 1.93%
2009-07-23 0 14.50 14.48 14.50 14.36 14.94 2,710,000 39,553,080 14.595 9.678 9.664 9.678 9.584 9.971 4,060,323 9.7414 -1.09%
2009-07-22 0 14.66 14.64 14.66 14.60 15.26 2,552,000 38,121,560 14.938 9.785 9.771 9.785 9.745 10.19 3,823,596 9.9701 -0.27%
2009-07-21 0 14.70 14.68 14.70 14.40 14.90 2,502,000 36,842,760 14.725 9.811 9.798 9.811 9.611 9.945 3,748,682 9.8282 2.37%
2009-07-20 0 14.36 14.34 14.38 13.88 14.40 1,554,000 22,249,880 14.318 9.584 9.571 9.598 9.264 9.611 2,328,318 9.5562 3.46%
2009-07-17 0 13.88 13.88 13.92 13.50 13.96 1,839,000 25,347,900 13.784 9.264 9.264 9.291 9.010 9.317 2,755,326 9.1996 -1.28%
2009-07-16 0 14.06 14.02 14.06 13.98 14.96 2,400,000 34,667,960 14.445 9.384 9.357 9.384 9.331 9.985 3,595,858 9.6411 -1.40%
2009-07-15 0 14.26 14.26 14.30 13.10 14.30 2,553,000 35,252,500 13.808 9.518 9.518 9.544 8.743 9.544 3,825,094 9.2161 9.69%
2009-07-14 0 13.00 13.02 13.10 12.96 13.30 1,462,000 19,133,280 13.087 8.677 8.690 8.743 8.650 8.877 2,190,477 8.7348 0.46%
2009-07-13 0 12.94 12.94 12.98 12.68 13.18 1,114,000 14,435,720 12.958 8.637 8.637 8.663 8.463 8.797 1,669,077 8.6489 -0.31%
2009-07-10 0 12.98 12.90 13.00 12.90 13.50 1,351,000 17,820,520 13.191 8.663 8.610 8.677 8.610 9.010 2,024,168 8.8039 -2.70%
2009-07-09 0 13.34 13.34 13.38 12.90 13.46 436,000 5,777,400 13.251 8.904 8.904 8.930 8.610 8.984 653,248 8.8441 1.68%
2009-07-08 0 13.12 13.10 13.18 12.84 13.60 1,840,000 24,112,400 13.105 8.757 8.743 8.797 8.570 9.077 2,756,824 8.7464 -4.09%
2009-07-07 0 13.68 13.70 13.72 13.56 13.94 438,000 6,038,840 13.787 9.131 9.144 9.157 9.050 9.304 656,244 9.2021 -0.87%
2009-07-06 0 13.80 13.80 13.96 13.60 14.10 405,000 5,606,800 13.844 9.211 9.211 9.317 9.077 9.411 606,801 9.2399 -1.43%
2009-07-03 0 14.00 14.00 14.10 13.50 14.30 698,000 9,760,720 13.984 9.344 9.344 9.411 9.010 9.544 1,045,795 9.3333 0.43%
2009-07-02 0 13.94 13.94 14.06 13.92 14.40 876,000 12,379,040 14.131 9.304 9.304 9.384 9.291 9.611 1,312,488 9.4317 0.14%
2009-06-30 0 13.92 13.90 13.92 13.88 14.70 1,630,800 23,026,920 14.120 9.291 9.277 9.291 9.264 9.811 2,443,386 9.4242 -2.66%
2009-06-29 0 14.30 14.30 14.40 14.26 14.80 930,000 13,426,560 14.437 9.544 9.544 9.611 9.518 9.878 1,393,395 9.6359 -1.38%
2009-06-26 0 14.50 14.50 14.66 14.20 14.86 1,734,000 25,226,560 14.548 9.678 9.678 9.785 9.478 9.918 2,598,007 9.7100 1.83%
2009-06-25 0 14.24 14.22 14.24 14.02 14.50 1,046,000 14,887,480 14.233 9.504 9.491 9.504 9.357 9.678 1,567,195 9.4994 0.71%
2009-06-24 0 14.14 14.14 14.18 13.62 14.30 1,876,000 25,992,440 13.855 9.438 9.438 9.464 9.090 9.544 2,810,762 9.2475 1.87%
2009-06-23 0 13.88 13.86 13.90 13.70 14.00 1,626,000 22,553,240 13.870 9.264 9.251 9.277 9.144 9.344 2,436,194 9.2576 -4.80%
2009-06-22 0 14.58 14.58 14.64 14.40 14.88 852,000 12,496,840 14.668 9.731 9.731 9.771 9.611 9.931 1,276,530 9.7897 1.25%
2009-06-19 0 14.40 14.38 14.42 14.30 14.76 888,050 12,841,075 14.460 9.611 9.598 9.624 9.544 9.851 1,330,542 9.6510 -0.83%
2009-06-18 0 14.52 14.50 14.52 14.32 15.20 1,312,000 19,177,640 14.617 9.691 9.678 9.691 9.558 10.15 1,965,736 9.7560 -2.29%
2009-06-17 0 14.86 14.80 14.86 14.42 15.08 1,746,000 25,779,280 14.765 9.918 9.878 9.918 9.624 10.06 2,615,987 9.8545 0.13%
2009-06-16 0 14.84 14.80 14.86 14.50 15.00 2,665,000 39,153,720 14.692 9.905 9.878 9.918 9.678 10.01 3,992,901 9.8058 -3.01%
2009-06-15 0 15.30 15.22 15.30 15.08 16.20 2,544,000 39,198,960 15.408 10.21 10.16 10.21 10.06 10.81 3,811,609 10.284 -4.02%
2009-06-12 0 15.94 15.92 15.94 15.82 16.90 3,447,000 56,125,660 16.282 10.64 10.63 10.64 10.56 11.28 5,164,551 10.867 -2.45%
2009-06-11 0 16.34 16.34 16.40 15.12 16.72 6,200,900 99,858,030 16.104 10.91 10.91 10.95 10.09 11.16 9,290,648 10.748 6.38%
2009-06-10 0 15.36 15.34 15.36 15.02 15.58 4,391,766 67,320,825 15.329 10.25 10.24 10.25 10.02 10.40 6,580,070 10.231 2.54%
2009-06-09 0 14.98 14.98 15.00 14.40 15.50 4,372,000 65,026,480 14.873 9.998 9.998 10.01 9.611 10.35 6,550,455 9.9270 0.27%
2009-06-08 0 14.94 14.94 15.00 14.52 15.58 4,353,000 65,586,400 15.067 9.971 9.971 10.01 9.691 10.40 6,521,987 10.056 -0.53%
2009-06-05 0 15.02 15.00 15.04 15.02 15.88 5,946,000 90,979,560 15.301 10.02 10.01 10.04 10.02 10.60 8,908,738 10.212 0.13%
2009-06-04 0 15.00 15.00 15.02 14.10 15.30 7,648,100 112,263,000 14.679 10.01 10.01 10.02 9.411 10.21 11,458,951 9.7970 5.78%
2009-06-03 0 14.18 14.14 14.18 13.44 14.38 7,168,000 100,084,320 13.963 9.464 9.438 9.464 8.970 9.598 10,739,629 9.3192 7.59%
2009-06-02 0 13.18 13.12 13.18 13.00 14.10 5,622,000 76,565,480 13.619 8.797 8.757 8.797 8.677 9.411 8,423,297 9.0897 -5.32%
2009-06-01 0 13.92 13.90 13.96 13.42 14.20 8,070,000 111,653,040 13.836 9.291 9.277 9.317 8.957 9.478 12,091,073 9.2343 6.91%
2009-05-29 0 13.02 13.04 13.16 11.82 13.10 8,509,800 107,026,120 12.577 8.690 8.703 8.783 7.889 8.743 12,750,014 8.3942 10.90%
2009-05-27 0 11.74 11.78 11.80 11.54 11.82 3,048,000 35,699,420 11.712 7.836 7.862 7.876 7.702 7.889 4,566,740 7.8173 2.44%
2009-05-26 0 11.46 11.44 11.46 11.44 11.88 1,516,000 17,638,160 11.635 7.649 7.635 7.649 7.635 7.929 2,271,384 7.7654 -0.87%
2009-05-25 0 11.56 11.54 11.58 11.22 11.76 2,336,000 26,779,040 11.464 7.716 7.702 7.729 7.489 7.849 3,499,968 7.6512 0.00%
2009-05-22 0 11.56 11.56 11.58 11.42 12.08 2,214,900 25,866,212 11.678 7.716 7.716 7.729 7.622 8.063 3,318,527 7.7945 -4.30%
2009-05-21 0 12.08 12.08 12.10 11.82 12.28 2,088,000 25,312,440 12.123 8.063 8.063 8.076 7.889 8.196 3,128,396 8.0912 0.83%
2009-05-20 0 11.98 11.96 12.04 11.90 12.30 2,180,000 26,435,840 12.127 7.996 7.983 8.036 7.942 8.209 3,266,238 8.0937 -1.32%
2009-05-19 0 12.14 12.10 12.14 12.00 12.40 3,715,010 45,139,161 12.150 8.103 8.076 8.103 8.009 8.276 5,566,104 8.1097 2.71%
2009-05-18 0 11.82 11.82 11.84 11.28 11.88 2,210,000 25,593,080 11.581 7.889 7.889 7.902 7.529 7.929 3,311,186 7.7293 1.03%
2009-05-15 0 11.70 11.62 11.72 11.40 11.76 2,524,000 29,298,120 11.608 7.809 7.756 7.822 7.609 7.849 3,781,644 7.7475 2.81%
2009-05-14 0 11.38 11.40 11.42 11.18 11.48 2,202,000 24,869,760 11.294 7.595 7.609 7.622 7.462 7.662 3,299,200 7.5381 -3.23%
2009-05-13 0 11.76 11.72 11.76 11.60 12.00 3,228,000 38,273,360 11.857 7.849 7.822 7.849 7.742 8.009 4,836,429 7.9136 2.44%
2009-05-12 0 11.48 11.48 11.54 11.06 11.92 3,210,000 36,992,000 11.524 7.662 7.662 7.702 7.382 7.956 4,809,460 7.6915 -0.35%
2009-05-11 0 11.52 11.52 11.58 11.48 12.28 9,514,000 113,683,540 11.949 7.689 7.689 7.729 7.662 8.196 14,254,580 7.9752 2.13%
2009-05-08 0 11.28 11.28 11.30 10.90 11.46 2,427,000 27,183,440 11.200 7.529 7.529 7.542 7.275 7.649 3,636,311 7.4756 0.18%
2009-05-07 0 11.26 11.24 11.28 10.84 11.90 5,562,000 63,128,400 11.350 7.515 7.502 7.529 7.235 7.942 8,333,401 7.5753 -0.71%
2009-05-06 0 11.34 11.34 11.36 10.56 11.44 4,398,000 49,255,520 11.200 7.569 7.569 7.582 7.048 7.635 6,589,410 7.4750 4.23%
2009-05-05 0 10.88 10.86 10.88 10.70 11.48 3,562,000 39,564,960 11.108 7.262 7.248 7.262 7.142 7.662 5,336,853 7.4135 -0.18%
2009-05-04 0 10.90 10.88 10.92 10.10 10.90 4,314,000 45,585,080 10.567 7.275 7.262 7.288 6.741 7.275 6,463,555 7.0526 9.11%
2009-04-30 0 9.990 9.980 9.990 9.750 10.28 3,240,000 32,371,460 9.9912 6.668 6.661 6.668 6.507 6.861 4,854,408 6.6685 2.04%
2009-04-29 0 9.790 9.770 9.800 9.200 9.920 2,503,000 24,248,940 9.6880 6.534 6.521 6.541 6.140 6.621 3,750,180 6.4661 6.99%
2009-04-28 0 9.150 9.140 9.200 9.000 9.910 3,931,000 37,186,400 9.4598 6.107 6.100 6.140 6.007 6.614 5,889,716 6.3138 -6.15%
2009-04-27 0 9.750 9.740 9.750 9.740 10.90 4,904,000 48,888,440 9.9691 6.507 6.501 6.507 6.501 7.275 7,347,537 6.6537 -10.71%
2009-04-24 0 10.92 10.90 10.98 10.80 11.22 2,774,000 30,574,800 11.022 7.288 7.275 7.328 7.208 7.489 4,156,213 7.3564 -2.67%
2009-04-23 0 11.22 11.20 11.24 10.92 11.50 3,170,000 35,551,640 11.215 7.489 7.475 7.502 7.288 7.675 4,749,529 7.4853 -0.71%
2009-04-22 0 11.30 11.26 11.30 11.20 12.40 4,027,920 47,073,260 11.687 7.542 7.515 7.542 7.475 8.276 6,034,928 7.8001 -6.15%
2009-04-21 0 12.04 12.02 12.04 11.86 12.16 2,844,000 34,134,120 12.002 8.036 8.023 8.036 7.916 8.116 4,261,092 8.0107 -2.90%
2009-04-20 0 12.40 12.36 12.40 11.62 12.50 3,673,000 44,740,520 12.181 8.276 8.249 8.276 7.756 8.343 5,503,161 8.1300 6.90%
2009-04-17 0 11.60 11.60 11.64 11.52 12.78 4,584,000 55,324,600 12.069 7.742 7.742 7.769 7.689 8.530 6,868,089 8.0553 -7.35%
2009-04-16 0 12.52 12.50 12.52 12.02 12.80 9,608,800 119,244,144 12.410 8.356 8.343 8.356 8.023 8.543 14,396,617 8.2828 6.93%
2009-04-15 0 12.22 12.22 12.24 10.90 12.32 5,842,000 67,484,040 11.552 7.815 7.815 7.828 6.971 7.879 9,134,941 7.3875 9.89%
2009-04-14 0 11.12 11.10 11.18 10.64 11.26 6,744,000 74,464,580 11.042 7.111 7.099 7.150 6.805 7.201 10,545,368 7.0614 1.28%
2009-04-09 0 10.98 10.92 10.98 10.62 10.98 2,288,000 24,762,000 10.823 7.022 6.984 7.022 6.792 7.022 3,577,669 6.9213 5.17%
2009-04-08 0 10.44 10.44 10.50 10.30 11.16 2,939,000 31,143,820 10.597 6.677 6.677 6.715 6.587 7.137 4,595,616 6.7769 -2.25%
2009-04-07 0 10.68 10.66 10.70 10.50 10.80 1,400,000 14,907,080 10.648 6.830 6.817 6.843 6.715 6.907 2,189,133 6.8096 -1.66%
2009-04-06 0 10.86 10.86 10.90 10.76 11.50 3,692,000 41,032,440 11.114 6.945 6.945 6.971 6.881 7.355 5,773,057 7.1076 0.37%
2009-04-03 0 10.82 10.78 10.82 10.54 11.00 3,338,000 36,223,560 10.852 6.920 6.894 6.920 6.741 7.035 5,219,519 6.9400 -0.37%
2009-04-02 0 10.86 10.84 10.86 10.32 10.98 7,316,060 78,662,757 10.752 6.945 6.932 6.945 6.600 7.022 11,439,879 6.8762 5.85%
2009-04-01 0 10.26 10.20 10.28 10.08 10.38 2,066,160 21,184,960 10.253 6.562 6.523 6.574 6.446 6.638 3,230,785 6.5572 -0.19%
2009-03-31 0 10.28 10.24 10.28 9.990 10.40 2,916,000 29,683,480 10.180 6.574 6.549 6.574 6.389 6.651 4,559,652 6.5100 -0.39%
2009-03-30 0 10.32 10.38 10.40 9.900 10.72 8,959,000 92,611,280 10.337 6.600 6.638 6.651 6.331 6.856 14,008,890 6.6109 3.30%
2009-03-27 0 9.990 9.990 10.00 9.620 10.00 4,091,000 40,269,950 9.8435 6.389 6.389 6.395 6.152 6.395 6,396,960 6.2952 4.06%
2009-03-26 0 9.600 9.590 9.620 9.410 9.900 2,476,000 23,950,460 9.6730 6.139 6.133 6.152 6.018 6.331 3,871,639 6.1861 2.13%
2009-03-25 0 9.400 9.360 9.400 9.100 9.640 2,241,770 21,015,997 9.3747 6.012 5.986 6.012 5.820 6.165 3,505,381 5.9954 -2.08%
2009-03-24 0 9.600 9.590 9.600 9.320 10.40 5,006,000 49,490,460 9.8862 6.139 6.133 6.139 5.960 6.651 7,827,715 6.3225 -2.04%
2009-03-23 0 9.800 9.790 9.800 8.900 9.800 4,732,000 44,696,680 9.4456 6.267 6.261 6.267 5.692 6.267 7,399,271 6.0407 12.64%
2009-03-20 0 8.700 8.700 8.780 8.610 9.200 1,724,000 15,222,200 8.8296 5.564 5.564 5.615 5.506 5.884 2,695,761 5.6467 -5.43%
2009-03-19 0 9.200 9.190 9.200 8.460 9.280 3,284,000 29,088,480 8.8576 5.884 5.877 5.884 5.410 5.935 5,135,081 5.6647 8.75%
2009-03-18 0 8.460 8.420 8.460 8.400 8.600 844,000 7,171,940 8.4976 5.410 5.385 5.410 5.372 5.500 1,319,735 5.4344 0.95%
2009-03-17 0 8.380 8.380 8.400 8.380 8.650 1,302,000 11,093,600 8.5204 5.359 5.359 5.372 5.359 5.532 2,035,894 5.4490 -1.41%
2009-03-16 0 8.500 8.540 8.550 8.250 8.550 1,460,000 12,269,000 8.4034 5.436 5.462 5.468 5.276 5.468 2,282,953 5.3742 3.79%
2009-03-13 0 8.190 8.190 8.200 8.160 8.350 1,248,000 10,316,280 8.2663 5.238 5.238 5.244 5.219 5.340 1,951,456 5.2865 0.86%
2009-03-12 0 8.120 8.110 8.130 8.000 8.250 760,000 6,174,240 8.1240 5.193 5.187 5.199 5.116 5.276 1,188,387 5.1955 0.50%
2009-03-11 0 8.080 8.060 8.100 8.010 8.630 1,660,000 13,746,000 8.2807 5.167 5.155 5.180 5.123 5.519 2,595,687 5.2957 -3.23%
2009-03-10 0 8.350 8.310 8.340 8.000 8.390 742,000 6,120,900 8.2492 5.340 5.314 5.334 5.116 5.366 1,160,241 5.2755 5.70%
2009-03-09 0 7.900 7.900 7.930 7.800 8.200 784,000 6,224,660 7.9396 5.052 5.052 5.071 4.988 5.244 1,225,915 5.0776 -3.66%
2009-03-06 0 8.200 8.200 8.220 8.000 8.260 528,000 4,303,940 8.1514 5.244 5.244 5.257 5.116 5.282 825,616 5.2130 -2.26%
2009-03-05 0 8.390 8.370 8.390 8.350 8.790 1,184,000 10,127,940 8.5540 5.366 5.353 5.366 5.340 5.621 1,851,381 5.4705 -1.53%
2009-03-04 0 8.520 8.520 8.530 8.060 8.540 2,384,000 19,905,980 8.3498 5.449 5.449 5.455 5.155 5.462 3,727,781 5.3399 5.97%
2009-03-03 0 8.040 7.960 8.040 7.440 8.100 1,204,000 9,558,880 7.9393 5.142 5.091 5.142 4.758 5.180 1,882,655 5.0773 -0.86%
2009-03-02 0 8.110 8.030 8.110 7.890 8.300 862,000 6,920,040 8.0279 5.187 5.135 5.187 5.046 5.308 1,347,881 5.1340 -3.80%
2009-02-27 0 8.430 8.410 8.430 8.300 8.600 580,039 4,886,534 8.4245 5.391 5.378 5.391 5.308 5.500 906,988 5.3877 0.72%
2009-02-26 0 8.370 8.370 8.380 8.300 8.900 726,000 6,193,540 8.5310 5.353 5.353 5.359 5.308 5.692 1,135,222 5.4558 -4.99%
2009-02-25 0 8.810 8.800 8.860 8.810 9.100 606,000 5,413,620 8.9334 5.634 5.628 5.666 5.634 5.820 947,582 5.7131 -1.12%
2009-02-24 0 8.910 8.840 8.910 8.780 9.000 584,000 5,151,100 8.8204 5.698 5.653 5.698 5.615 5.756 913,181 5.6408 -2.62%
2009-02-23 0 9.150 9.120 9.180 8.700 9.200 810,000 7,266,080 8.9705 5.852 5.832 5.871 5.564 5.884 1,266,570 5.7368 2.81%
2009-02-20 0 8.900 8.900 8.920 8.820 9.100 884,000 7,898,380 8.9348 5.692 5.692 5.705 5.641 5.820 1,382,281 5.7140 -3.58%
2009-02-19 0 9.230 9.210 9.240 9.020 9.400 684,000 6,366,100 9.3072 5.903 5.890 5.909 5.768 6.012 1,069,548 5.9521 -0.43%
2009-02-18 0 9.270 9.240 9.270 8.800 9.290 1,696,000 15,234,620 8.9827 5.928 5.909 5.928 5.628 5.941 2,651,979 5.7446 1.87%
2009-02-17 0 9.100 9.090 9.100 9.060 9.400 1,366,000 12,515,600 9.1622 5.820 5.813 5.820 5.794 6.012 2,135,969 5.8594 -3.70%
2009-02-16 0 9.450 9.400 9.450 9.240 9.880 2,626,000 24,889,180 9.4780 6.043 6.012 6.043 5.909 6.318 4,106,189 6.0614 -4.93%
2009-02-13 0 9.940 9.930 9.940 9.800 10.40 3,040,000 30,743,320 10.113 6.357 6.350 6.357 6.267 6.651 4,753,547 6.4674 -2.55%
2009-02-12 0 10.20 10.16 10.20 9.830 10.48 5,862,000 59,329,770 10.121 6.523 6.498 6.523 6.287 6.702 9,166,214 6.4727 10.51%
2009-02-11 0 9.230 9.230 9.330 9.050 9.340 1,000,000 9,240,360 9.2404 5.903 5.903 5.967 5.788 5.973 1,563,667 5.9094 -3.85%
2009-02-10 0 9.600 9.570 9.600 9.230 9.900 998,000 9,640,020 9.6593 6.139 6.120 6.139 5.903 6.331 1,560,539 6.1774 -1.74%
2009-02-09 0 9.770 9.770 9.780 9.500 10.00 2,418,000 23,661,440 9.7855 6.248 6.248 6.255 6.075 6.395 3,780,946 6.2581 1.88%
2009-02-06 0 9.590 9.580 9.590 9.050 9.620 2,506,000 23,501,960 9.3783 6.133 6.127 6.133 5.788 6.152 3,918,549 5.9976 5.97%
2009-02-05 0 9.050 9.030 9.050 8.900 9.460 2,264,000 20,865,480 9.2162 5.788 5.775 5.788 5.692 6.050 3,540,141 5.8940 -4.03%
2009-02-04 0 9.430 9.400 9.430 9.250 9.800 3,026,630 28,327,311 9.3594 6.031 6.012 6.031 5.916 6.267 4,732,640 5.9855 1.84%
2009-02-03 0 9.260 9.240 9.260 8.800 9.700 4,584,000 42,436,900 9.2576 5.922 5.909 5.922 5.628 6.203 7,167,848 5.9205 7.80%
2009-02-02 0 8.590 8.540 8.590 8.390 8.750 1,238,000 10,530,620 8.5062 5.493 5.462 5.493 5.366 5.596 1,935,819 5.4399 -0.81%
2009-01-30 0 8.660 8.660 8.690 8.020 8.750 1,415,000 11,753,840 8.3066 5.538 5.538 5.557 5.129 5.596 2,212,588 5.3123 4.72%
2009-01-29 0 8.270 8.240 8.270 7.900 8.500 1,582,000 13,016,100 8.2276 5.289 5.270 5.289 5.052 5.436 2,473,721 5.2618 8.67%
2009-01-23 0 7.610 7.600 7.610 7.380 8.000 3,438,000 26,145,500 7.6049 4.867 4.860 4.867 4.720 5.116 5,375,886 4.8635 -7.20%
2009-01-22 0 8.200 8.180 8.200 8.200 9.200 1,840,000 15,780,800 8.5765 5.244 5.231 5.244 5.244 5.884 2,877,147 5.4849 -8.69%
2009-01-21 0 8.980 8.880 8.980 8.750 9.260 1,077,000 9,682,740 8.9905 5.743 5.679 5.743 5.596 5.922 1,684,069 5.7496 -2.29%
2009-01-20 0 9.190 9.190 9.290 9.040 9.480 788,000 7,268,240 9.2237 5.877 5.877 5.941 5.781 6.063 1,232,169 5.8987 -3.06%
2009-01-19 0 9.480 9.460 9.500 9.300 9.960 2,054,000 19,713,160 9.5974 6.063 6.050 6.075 5.948 6.370 3,211,771 6.1378 -0.42%
2009-01-16 0 9.520 9.510 9.520 9.230 9.600 1,611,000 15,267,130 9.4768 6.088 6.082 6.088 5.903 6.139 2,519,067 6.0606 5.08%
2009-01-15 0 9.060 9.060 9.070 8.690 9.390 2,214,000 19,731,850 8.9123 5.794 5.794 5.800 5.557 6.005 3,461,958 5.6996 -3.92%
2009-01-14 0 9.430 9.430 9.540 9.320 9.900 1,306,000 12,592,000 9.6417 6.031 6.031 6.101 5.960 6.331 2,042,149 6.1661 0.43%
2009-01-13 0 9.390 9.350 9.400 9.200 10.18 1,838,000 17,749,720 9.6571 6.005 5.980 6.012 5.884 6.510 2,874,019 6.1759 -7.76%
2009-01-12 0 10.18 10.12 10.18 9.600 10.20 3,195,000 31,956,740 10.002 6.510 6.472 6.510 6.139 6.523 4,995,915 6.3966 2.62%
2009-01-09 0 9.920 9.900 9.950 9.510 10.34 3,944,000 39,308,260 9.9666 6.344 6.331 6.363 6.082 6.613 6,167,101 6.3739 1.33%
2009-01-08 0 9.790 9.780 9.790 9.600 10.78 5,455,000 55,252,520 10.129 6.261 6.255 6.261 6.139 6.894 8,529,802 6.4776 -10.35%
2009-01-07 0 10.92 10.90 10.92 10.00 11.38 11,924,000 127,032,260 10.653 6.984 6.971 6.984 6.395 7.278 18,645,161 6.8131 14.95%
2009-01-06 0 9.500 9.500 9.600 8.000 9.500 7,933,600 69,256,388 8.7295 6.075 6.075 6.139 5.116 6.075 12,405,506 5.5827 20.25%
2009-01-05 0 7.900 7.880 7.900 7.580 7.920 2,664,000 20,634,540 7.7457 5.052 5.039 5.052 4.848 5.065 4,165,608 4.9535 5.19%
2009-01-02 0 7.510 7.510 7.540 7.200 7.590 1,228,000 9,121,760 7.4281 4.803 4.803 4.822 4.605 4.854 1,920,183 4.7505 5.63%
2008-12-31 0 7.110 7.110 7.160 7.100 7.250 238,000 1,707,980 7.1764 4.547 4.547 4.579 4.541 4.637 372,153 4.5895 0.14%
2008-12-30 0 7.100 7.080 7.120 7.050 7.300 352,000 2,506,100 7.1196 4.541 4.528 4.553 4.509 4.669 550,411 4.5531 -1.39%
2008-12-29 0 7.200 7.140 7.200 6.910 7.310 560,000 4,028,440 7.1936 4.605 4.566 4.605 4.419 4.675 875,653 4.6005 -0.28%
2008-12-24 0 7.220 7.220 7.250 6.820 7.220 940,000 6,605,640 7.0273 4.617 4.617 4.637 4.362 4.617 1,469,847 4.4941 3.59%
2008-12-23 0 6.970 6.970 7.000 6.950 7.400 908,000 6,403,940 7.0528 4.457 4.457 4.477 4.445 4.732 1,419,809 4.5104 -5.81%
2008-12-22 0 7.400 7.260 7.400 7.250 7.810 1,998,000 14,956,080 7.4855 4.732 4.643 4.732 4.637 4.995 3,124,206 4.7872 -3.90%
2008-12-19 0 7.700 7.690 7.700 7.700 8.110 3,371,000 26,570,310 7.8820 4.924 4.918 4.924 4.924 5.187 5,271,120 5.0407 -2.28%
2008-12-18 0 7.880 7.880 7.890 7.500 7.980 4,340,000 33,695,420 7.7639 5.039 5.039 5.046 4.796 5.103 6,786,313 4.9652 3.68%
2008-12-17 0 7.600 7.570 7.600 7.220 7.670 3,962,000 29,568,960 7.4631 4.860 4.841 4.860 4.617 4.905 6,195,247 4.7728 6.74%
2008-12-16 0 7.120 7.060 7.120 6.810 7.350 1,234,000 8,704,040 7.0535 4.553 4.515 4.553 4.355 4.700 1,929,565 4.5109 0.99%
2008-12-15 0 7.050 7.050 7.090 7.050 7.360 2,010,000 14,455,860 7.1920 4.509 4.509 4.534 4.509 4.707 3,142,970 4.5994 2.92%
2008-12-12 0 6.850 6.830 6.850 6.800 7.600 2,506,000 17,508,520 6.9866 4.381 4.368 4.381 4.349 4.860 3,918,549 4.4681 -9.87%
2008-12-11 0 7.600 7.530 7.600 7.400 7.900 2,086,000 15,958,160 7.6501 4.860 4.816 4.860 4.732 5.052 3,261,809 4.8924 -1.68%
2008-12-10 0 7.730 7.700 7.730 7.460 7.790 3,280,000 25,074,660 7.6447 4.944 4.924 4.944 4.771 4.982 5,128,827 4.8890 4.74%
2008-12-09 0 7.380 7.380 7.410 7.310 8.140 3,877,000 29,784,180 7.6823 4.720 4.720 4.739 4.675 5.206 6,062,336 4.9130 -6.23%
2008-12-08 0 7.870 7.850 7.870 7.270 8.080 5,383,091 41,034,048 7.6228 5.033 5.020 5.033 4.649 5.167 8,417,360 4.8749 8.25%
2008-12-05 0 7.270 7.270 7.300 7.000 7.560 4,208,000 30,839,110 7.3287 4.649 4.649 4.669 4.477 4.835 6,579,909 4.6869 1.11%
2008-12-04 0 7.190 7.190 7.200 6.600 7.750 8,921,000 64,385,620 7.2173 4.598 4.598 4.605 4.221 4.956 13,949,470 4.6156 14.86%
2008-12-03 0 6.260 6.260 6.270 5.400 6.280 4,379,000 26,139,460 5.9693 4.003 4.003 4.010 3.453 4.016 6,847,296 3.8175 19.01%
2008-12-02 0 5.260 5.260 5.270 5.200 5.450 974,000 5,161,340 5.2991 3.364 3.364 3.370 3.326 3.485 1,523,011 3.3889 -5.23%
2008-12-01 0 5.550 5.550 5.650 5.150 5.650 1,644,000 9,019,600 5.4864 3.549 3.549 3.613 3.294 3.613 2,570,668 3.5087 7.77%
2008-11-28 0 5.150 5.140 5.150 5.110 5.300 488,000 2,535,200 5.1951 3.294 3.287 3.294 3.268 3.389 763,069 3.3224 -0.58%
2008-11-27 0 5.180 5.110 5.180 5.080 5.400 1,144,000 6,009,160 5.2528 3.313 3.268 3.313 3.249 3.453 1,788,835 3.3593 1.97%
2008-11-26 0 5.080 5.080 5.110 5.050 5.210 492,000 2,513,060 5.1078 3.249 3.249 3.268 3.230 3.332 769,324 3.2666 -1.36%
2008-11-25 0 5.150 5.090 5.150 5.060 5.420 548,000 2,837,420 5.1778 3.294 3.255 3.294 3.236 3.466 856,889 3.3113 0.59%
2008-11-24 0 5.120 5.080 5.120 5.060 5.400 406,000 2,096,880 5.1647 3.274 3.249 3.274 3.236 3.453 634,849 3.3030 0.79%
2008-11-21 0 5.080 5.080 5.090 4.800 5.300 510,000 2,547,080 4.9943 3.249 3.249 3.255 3.070 3.389 797,470 3.1940 2.63%
2008-11-20 0 4.950 4.950 5.000 4.910 5.140 846,000 4,233,740 5.0044 3.166 3.166 3.198 3.140 3.287 1,322,862 3.2004 -6.07%
2008-11-19 0 5.270 5.210 5.300 5.050 5.450 994,000 5,246,660 5.2783 3.370 3.332 3.389 3.230 3.485 1,554,285 3.3756 2.73%
2008-11-18 0 5.130 5.100 5.130 5.060 5.710 1,055,000 5,498,330 5.2117 3.281 3.262 3.281 3.236 3.652 1,649,668 3.3330 -9.84%
2008-11-17 0 5.690 5.630 5.690 5.500 5.850 752,000 4,241,220 5.6399 3.639 3.601 3.639 3.517 3.741 1,175,877 3.6069 -0.35%
2008-11-14 0 5.710 5.710 5.720 5.710 5.880 1,368,000 7,920,700 5.7900 3.652 3.652 3.658 3.652 3.760 2,139,096 3.7028 3.44%
2008-11-13 0 5.520 5.450 5.520 5.450 5.800 1,260,000 7,007,080 5.5612 3.530 3.485 3.530 3.485 3.709 1,970,220 3.5565 -5.80%
2008-11-12 0 5.860 5.700 5.860 5.450 5.880 572,000 3,268,640 5.7144 3.748 3.645 3.748 3.485 3.760 894,417 3.6545 2.81%
2008-11-11 0 5.700 5.610 5.700 5.500 6.300 2,159,000 12,659,760 5.8637 3.645 3.588 3.645 3.517 4.029 3,375,956 3.7500 0.00%
2008-11-10 0 5.700 5.700 5.770 5.330 6.000 2,572,000 14,457,000 5.6209 3.645 3.645 3.690 3.409 3.837 4,021,751 3.5947 9.62%
2008-11-07 0 5.200 5.180 5.200 4.560 5.290 1,575,000 7,840,080 4.9778 3.326 3.313 3.326 2.916 3.383 2,462,775 3.1834 5.48%
2008-11-06 0 4.930 4.920 4.930 4.910 5.200 2,212,000 11,166,080 5.0480 3.153 3.146 3.153 3.140 3.326 3,458,831 3.2283 -10.36%
2008-11-05 0 5.500 5.480 5.510 5.450 5.800 2,669,900 14,985,521 5.6128 3.517 3.505 3.524 3.485 3.709 4,174,834 3.5895 3.97%
2008-11-04 0 5.290 5.290 5.300 5.100 5.650 2,166,000 11,471,320 5.2961 3.383 3.383 3.389 3.262 3.613 3,386,902 3.3870 -4.68%
2008-11-03 0 5.550 5.510 5.550 5.450 5.860 3,730,000 21,037,600 5.6401 3.549 3.524 3.549 3.485 3.748 5,832,477 3.6070 4.91%
2008-10-31 0 5.290 5.290 5.350 4.230 5.400 5,175,000 25,436,450 4.9153 3.383 3.383 3.421 2.705 3.453 8,091,975 3.1434 15.50%
2008-10-30 0 4.580 4.570 4.580 3.700 4.590 4,785,000 19,990,100 4.1777 2.929 2.923 2.929 2.366 2.935 7,482,145 2.6717 30.11%
2008-10-29 0 3.520 3.520 3.580 3.300 4.150 4,240,000 16,376,340 3.8623 2.251 2.251 2.289 2.110 2.654 6,629,947 2.4701 -4.09%
2008-10-28 0 3.670 3.670 3.680 3.200 3.700 1,879,341 6,571,237 3.4966 2.347 2.347 2.353 2.046 2.366 2,938,663 2.2361 11.21%
2008-10-27 0 3.300 3.300 3.350 3.170 4.100 3,060,000 10,853,740 3.5470 2.110 2.110 2.142 2.027 2.622 4,784,820 2.2684 -18.11%
2008-10-24 0 4.030 4.030 4.060 3.970 4.800 2,296,000 9,801,920 4.2691 2.577 2.577 2.596 2.539 3.070 3,590,179 2.7302 -16.04%
2008-10-23 0 4.800 4.800 4.850 4.800 5.000 1,201,000 5,853,660 4.8740 3.070 3.070 3.102 3.070 3.198 1,877,964 3.1170 -6.80%
2008-10-22 0 5.150 5.150 5.180 5.120 5.600 2,145,000 11,430,720 5.3290 3.294 3.294 3.313 3.274 3.581 3,354,065 3.4080 -6.02%
2008-10-21 0 5.480 5.430 5.480 5.410 5.850 1,312,000 7,361,080 5.6106 3.505 3.473 3.505 3.460 3.741 2,051,531 3.5881 -3.01%
2008-10-20 0 5.650 5.660 5.700 5.380 5.760 1,682,000 9,350,580 5.5592 3.613 3.620 3.645 3.441 3.684 2,630,087 3.5552 4.63%
2008-10-17 0 5.400 5.300 5.400 5.300 5.900 863,000 4,820,370 5.5856 3.453 3.389 3.453 3.389 3.773 1,349,444 3.5721 -2.17%
2008-10-16 0 5.520 5.500 5.550 5.300 5.600 1,454,000 8,022,520 5.5176 3.530 3.517 3.549 3.389 3.581 2,273,571 3.5286 -8.00%
2008-10-15 0 6.000 6.000 6.040 6.000 6.500 620,000 3,807,460 6.1411 3.837 3.837 3.863 3.837 4.157 969,473 3.9273 -8.12%
2008-10-14 0 6.530 6.510 6.530 6.500 6.960 2,627,000 17,640,820 6.7152 4.176 4.163 4.176 4.157 4.451 4,107,752 4.2945 4.15%
2008-10-13 0 6.270 6.270 6.280 5.270 6.300 2,423,000 14,205,260 5.8627 4.010 4.010 4.016 3.370 4.029 3,788,764 3.7493 4.67%
2008-10-10 0 5.990 5.990 6.000 5.990 6.800 3,984,933 24,305,481 6.0993 3.831 3.831 3.837 3.831 4.349 6,231,107 3.9007 -16.81%
2008-10-09 0 7.200 7.170 7.200 7.130 7.880 1,376,000 10,264,220 7.4595 4.605 4.585 4.605 4.560 5.039 2,151,605 4.7705 -4.00%
2008-10-08 0 7.500 7.500 7.530 7.500 8.350 1,588,000 12,289,020 7.7387 4.796 4.796 4.816 4.796 5.340 2,483,103 4.9491 -11.76%
2008-10-06 0 8.500 8.410 8.540 8.400 8.900 661,000 5,689,610 8.6076 5.436 5.378 5.462 5.372 5.692 1,033,584 5.5047 -4.49%
2008-10-03 0 8.900 8.850 8.900 8.740 9.000 488,000 4,321,780 8.8561 5.692 5.660 5.692 5.589 5.756 763,069 5.6637 -2.63%
2008-10-02 0 9.140 9.100 9.140 8.750 9.150 1,016,000 9,090,200 8.9470 5.845 5.820 5.845 5.596 5.852 1,588,685 5.7218 2.70%
2008-09-30 0 8.900 8.920 8.980 7.800 9.000 1,205,000 10,267,180 8.5205 5.692 5.705 5.743 4.988 5.756 1,884,218 5.4490 -0.89%
2008-09-29 0 8.980 8.980 8.990 8.800 9.300 1,042,000 9,410,320 9.0310 5.743 5.743 5.749 5.628 5.948 1,629,341 5.7755 -0.22%
2008-09-26 0 9.000 9.000 9.020 8.900 9.200 1,133,000 10,229,420 9.0286 5.756 5.756 5.768 5.692 5.884 1,771,634 5.7740 -1.85%
2008-09-25 0 9.170 9.170 9.200 8.880 9.640 920,000 8,517,440 9.2581 5.864 5.864 5.884 5.679 6.165 1,438,573 5.9208 1.55%
2008-09-24 0 9.030 9.000 9.030 8.760 9.260 1,240,000 11,159,660 8.9997 5.775 5.756 5.775 5.602 5.922 1,938,947 5.7555 1.01%
2008-09-23 0 8.940 8.920 9.000 8.880 9.350 1,224,000 11,173,500 9.1287 5.717 5.705 5.756 5.679 5.980 1,913,928 5.8380 -10.06%
2008-09-22 0 9.940 9.940 9.970 9.340 10.80 4,300,000 42,432,060 9.8679 6.357 6.357 6.376 5.973 6.907 6,723,767 6.3108 3.54%
2008-09-19 0 9.600 9.580 9.600 9.000 9.600 5,706,000 51,729,980 9.0659 6.139 6.127 6.139 5.756 6.139 8,922,282 5.7978 12.81%
2008-09-18 0 8.510 8.510 8.530 7.960 8.590 1,938,067 15,894,249 8.2011 5.442 5.442 5.455 5.091 5.493 3,030,491 5.2448 -2.18%
2008-09-17 0 8.700 8.600 8.760 8.550 9.050 1,102,000 9,671,620 8.7764 5.564 5.500 5.602 5.468 5.788 1,723,161 5.6127 0.00%
2008-09-16 0 8.700 8.700 8.730 8.500 9.060 1,582,000 13,990,220 8.8434 5.564 5.564 5.583 5.436 5.794 2,473,721 5.6555 -9.38%
2008-09-12 0 9.600 9.560 9.600 8.800 9.870 2,032,000 19,096,240 9.3978 6.139 6.114 6.139 5.628 6.312 3,177,371 6.0101 3.67%
2008-09-11 0 9.260 9.260 9.280 9.250 10.18 1,605,500 15,184,670 9.4579 5.922 5.922 5.935 5.916 6.510 2,510,467 6.0485 -9.04%
2008-09-10 0 10.18 10.08 10.18 10.06 10.70 1,322,000 13,661,760 10.334 6.510 6.446 6.510 6.434 6.843 2,067,167 6.6089 -6.61%
2008-09-09 0 10.90 10.90 10.94 10.86 11.64 1,065,000 11,836,980 11.115 6.971 6.971 6.996 6.945 7.444 1,665,305 7.1080 -6.68%
2008-09-08 0 11.68 11.66 11.68 11.62 12.30 855,600 10,184,632 11.903 7.470 7.457 7.470 7.431 7.866 1,337,873 7.6126 -2.01%
2008-09-05 0 11.92 11.86 11.94 11.60 11.92 1,085,000 12,734,160 11.737 7.623 7.585 7.636 7.418 7.623 1,696,578 7.5058 -4.94%
2008-09-04 0 12.54 12.48 12.54 12.42 13.20 1,322,000 16,768,440 12.684 8.020 7.981 8.020 7.943 8.442 2,067,167 8.1118 -6.00%
2008-09-03 0 13.34 13.34 13.36 13.34 13.76 600,568 8,124,471 13.528 8.531 8.531 8.544 8.531 8.800 939,088 8.6514 -2.34%
2008-09-02 0 13.66 13.64 13.66 13.38 13.88 956,000 12,990,080 13.588 8.736 8.723 8.736 8.557 8.877 1,494,865 8.6898 0.89%
2008-09-01 0 13.54 13.44 13.50 13.28 13.60 303,710 4,074,114 13.414 8.659 8.595 8.634 8.493 8.698 474,901 8.5789 -0.88%
2008-08-29 0 13.66 13.60 13.66 13.50 14.00 1,018,000 13,999,760 13.752 8.736 8.698 8.736 8.634 8.953 1,591,813 8.7949 -0.15%
2008-08-28 0 13.68 13.62 13.70 13.30 14.28 2,352,000 32,291,720 13.729 8.749 8.710 8.761 8.506 9.132 3,677,744 8.7803 -0.87%
2008-08-27 0 13.80 13.76 13.80 13.30 13.80 1,878,274 25,478,266 13.565 8.825 8.800 8.825 8.506 8.825 2,936,994 8.6749 3.14%
2008-08-26 0 13.38 13.38 13.40 13.20 13.50 654,000 8,699,120 13.301 8.557 8.557 8.570 8.442 8.634 1,022,638 8.5065 -1.04%
2008-08-25 0 13.52 13.50 13.54 13.50 14.00 946,000 13,077,400 13.824 8.646 8.634 8.659 8.634 8.953 1,479,229 8.8407 -0.29%
2008-08-21 0 13.56 13.56 13.72 13.40 14.10 961,200 13,122,688 13.652 8.672 8.672 8.774 8.570 9.017 1,502,996 8.7310 -3.83%
2008-08-20 0 14.10 14.04 14.10 13.52 14.20 1,166,000 16,377,240 14.046 9.017 8.979 9.017 8.646 9.081 1,823,235 8.9825 4.44%
2008-08-19 0 13.50 13.50 13.54 13.22 14.30 452,000 6,205,640 13.729 8.634 8.634 8.659 8.454 9.145 706,777 8.7802 0.45%
2008-08-18 0 13.44 13.44 13.64 13.20 14.02 494,000 6,710,000 13.583 8.595 8.595 8.723 8.442 8.966 772,451 8.6866 -5.62%
2008-08-15 0 14.24 14.12 14.28 14.10 14.80 754,600 10,876,680 14.414 9.107 9.030 9.132 9.017 9.465 1,179,943 9.2180 -3.13%
2008-08-14 0 14.70 14.70 14.72 13.10 14.82 1,418,000 20,060,460 14.147 9.401 9.401 9.414 8.378 9.478 2,217,279 9.0473 8.89%
2008-08-13 0 13.50 13.40 13.50 13.38 13.96 1,999,000 27,298,620 13.656 8.634 8.570 8.634 8.557 8.928 3,125,770 8.7334 -5.59%
2008-08-12 0 14.30 14.30 14.38 14.22 15.30 1,648,000 23,978,160 14.550 9.145 9.145 9.196 9.094 9.785 2,576,923 9.3050 -5.55%
2008-08-11 0 15.14 15.04 15.14 15.02 16.20 517,200 7,982,600 15.434 9.682 9.618 9.682 9.606 10.36 808,728 9.8706 -4.42%
2008-08-08 0 15.84 15.68 15.80 15.00 15.96 1,419,000 21,906,220 15.438 10.13 10.03 10.10 9.593 10.21 2,218,843 9.8728 -1.74%
2008-08-07 0 16.12 16.10 16.12 16.08 17.20 820,000 13,585,440 16.568 10.31 10.30 10.31 10.28 11.00 1,282,207 10.595 -3.82%
2008-08-05 0 16.76 16.70 16.76 16.60 17.30 964,289 16,350,610 16.956 10.72 10.68 10.72 10.62 11.06 1,507,827 10.844 -4.34%
2008-08-04 0 17.52 17.50 17.60 17.42 18.00 1,054,400 18,596,644 17.637 11.20 11.19 11.26 11.14 11.51 1,648,730 11.279 -3.74%
2008-08-01 0 18.20 18.20 18.24 17.48 18.28 1,130,000 20,051,760 17.745 11.64 11.64 11.66 11.18 11.69 1,766,943 11.348 0.55%
2008-07-31 0 18.10 18.06 18.10 18.04 19.20 2,017,000 36,893,600 18.291 11.58 11.55 11.58 11.54 12.28 3,153,916 11.698 -5.33%
2008-07-30 0 19.12 19.12 19.30 19.10 19.60 306,000 5,926,800 19.369 12.23 12.23 12.34 12.21 12.53 478,482 12.387 0.21%
2008-07-29 0 19.08 19.00 19.10 18.84 19.30 319,000 6,053,080 18.975 12.20 12.15 12.21 12.05 12.34 498,810 12.135 -2.65%
2008-07-28 0 19.60 19.60 19.70 19.40 20.80 1,116,000 22,435,100 20.103 12.53 12.53 12.60 12.41 13.30 1,745,052 12.856 -1.01%
2008-07-25 0 19.80 19.72 19.80 19.40 19.96 1,563,000 30,758,880 19.679 12.66 12.61 12.66 12.41 12.76 2,444,011 12.585 -1.00%
2008-07-24 0 20.00 19.92 20.10 18.30 20.20 3,487,000 66,869,790 19.177 12.79 12.74 12.85 11.70 12.92 5,452,506 12.264 8.46%
2008-07-23 0 18.44 18.36 18.48 18.10 18.66 1,336,000 24,587,640 18.404 11.79 11.74 11.82 11.58 11.93 2,089,059 11.770 1.88%
2008-07-22 0 18.10 18.02 18.10 18.00 18.30 1,388,000 25,171,000 18.135 11.58 11.52 11.58 11.51 11.70 2,170,369 11.598 0.00%
2008-07-21 0 18.10 18.04 18.10 18.00 18.40 776,000 14,096,400 18.165 11.58 11.54 11.58 11.51 11.77 1,213,405 11.617 1.00%
2008-07-18 0 17.92 17.90 17.98 17.80 18.18 526,000 9,458,400 17.982 11.46 11.45 11.50 11.38 11.63 822,489 11.500 0.67%
2008-07-17 0 17.80 17.76 17.80 17.76 18.58 899,000 16,239,980 18.064 11.38 11.36 11.38 11.36 11.88 1,405,736 11.553 -0.89%
2008-07-16 0 17.96 17.96 18.00 17.90 18.30 528,000 9,525,280 18.040 11.49 11.49 11.51 11.45 11.70 825,616 11.537 -0.77%
2008-07-15 0 18.10 18.08 18.20 18.00 18.80 760,050 13,891,675 18.277 11.58 11.56 11.64 11.51 12.02 1,188,465 11.689 -5.24%
2008-07-14 0 19.10 18.92 19.10 18.72 19.50 586,000 11,191,920 19.099 12.21 12.10 12.21 11.97 12.47 916,309 12.214 -1.14%
2008-07-11 0 19.32 19.34 19.48 18.70 19.50 860,000 16,443,280 19.120 12.36 12.37 12.46 11.96 12.47 1,344,753 12.228 1.68%
2008-07-10 0 19.00 18.90 19.00 17.74 19.00 1,540,980 28,554,605 18.530 12.15 12.09 12.15 11.35 12.15 2,409,579 11.850 4.17%
2008-07-09 0 18.24 18.22 18.24 18.00 18.96 2,682,000 49,781,640 18.561 11.66 11.65 11.66 11.51 12.13 4,193,754 11.870 -0.44%
2008-07-08 0 18.32 18.32 18.38 18.16 18.74 1,073,300 19,765,014 18.415 11.72 11.72 11.75 11.61 11.98 1,678,283 11.777 -2.55%
2008-07-07 0 18.80 18.80 18.86 17.90 18.98 938,438 17,516,310 18.665 12.02 12.02 12.06 11.45 12.14 1,467,404 11.937 5.15%
2008-07-04 0 17.88 17.86 17.96 17.80 19.00 781,264 14,315,352 18.323 11.43 11.42 11.49 11.38 12.15 1,221,636 11.718 -2.40%
2008-07-03 0 18.32 18.20 18.32 17.00 19.40 1,570,000 28,293,000 18.021 11.72 11.64 11.72 10.87 12.41 2,454,957 11.525 0.55%
2008-07-02 0 18.22 18.22 18.28 18.10 19.50 2,149,839 40,276,370 18.735 11.65 11.65 11.69 11.58 12.47 3,361,632 11.981 -8.90%
2008-06-30 0 20.00 20.00 20.20 19.96 20.70 866,000 17,466,260 20.169 12.79 12.79 12.92 12.76 13.24 1,354,135 12.898 -2.20%
2008-06-27 0 20.45 20.30 20.45 19.80 20.65 1,084,000 21,878,300 20.183 13.08 12.98 13.08 12.66 13.21 1,695,015 12.907 -2.15%
2008-06-26 0 20.90 20.90 21.15 20.80 22.40 824,000 17,845,100 21.657 13.37 13.37 13.53 13.30 14.33 1,288,461 13.850 -3.02%
2008-06-25 0 21.55 21.55 21.65 21.45 22.00 510,000 11,110,500 21.785 13.78 13.78 13.85 13.72 14.07 797,470 13.932 3.11%
2008-06-24 0 20.90 20.60 20.90 20.25 21.80 910,000 18,956,700 20.832 13.37 13.17 13.37 12.95 13.94 1,422,937 13.322 -4.13%
2008-06-23 0 21.80 21.80 21.85 21.20 22.10 642,000 13,903,800 21.657 13.94 13.94 13.97 13.56 14.13 1,003,874 13.850 -3.11%
2008-06-20 0 22.50 22.30 22.50 22.00 23.15 884,000 20,032,500 22.661 14.39 14.26 14.39 14.07 14.80 1,382,281 14.492 1.35%
2008-06-19 0 22.20 22.20 22.30 21.75 22.50 1,054,000 23,259,700 22.068 14.20 14.20 14.26 13.91 14.39 1,648,105 14.113 -1.99%
2008-06-18 0 22.65 22.65 22.80 20.80 23.10 2,015,000 45,145,100 22.405 14.49 14.49 14.58 13.30 14.77 3,150,788 14.328 7.86%
2008-06-17 0 21.00 20.80 21.00 20.60 21.50 652,000 13,757,400 21.100 13.43 13.30 13.43 13.17 13.75 1,019,511 13.494 -1.18%
2008-06-16 0 21.25 21.15 21.25 20.75 21.80 1,824,000 39,035,950 21.401 13.59 13.53 13.59 13.27 13.94 2,852,128 13.687 2.41%
2008-06-13 0 20.75 20.75 20.80 20.75 22.00 1,604,000 34,085,960 21.251 13.27 13.27 13.30 13.27 14.07 2,508,121 13.590 -5.25%
2008-06-12 0 21.90 21.70 21.90 20.55 22.35 1,660,000 35,328,100 21.282 14.01 13.88 14.01 13.14 14.29 2,595,687 13.610 -4.58%
2008-06-11 0 22.95 22.90 22.95 22.80 23.35 976,000 22,533,900 23.088 14.68 14.65 14.68 14.58 14.93 1,526,139 14.765 0.44%
2008-06-10 0 22.85 22.80 22.95 22.65 24.40 1,949,000 45,153,200 23.167 14.61 14.58 14.68 14.49 15.60 3,047,586 14.816 -8.60%
2008-06-06 0 25.00 25.00 25.05 25.00 25.50 398,000 10,008,000 25.146 15.99 15.99 16.02 15.99 16.31 622,339 16.081 -0.20%
2008-06-05 0 25.05 25.05 25.10 24.85 25.40 621,000 15,545,750 25.033 16.02 16.02 16.05 15.89 16.24 971,037 16.009 -0.20%
2008-06-04 0 25.10 25.05 25.10 24.85 25.85 1,714,196 43,232,439 25.220 16.05 16.02 16.05 15.89 16.53 2,680,431 16.129 -3.09%
2008-06-03 0 25.90 25.85 25.90 25.70 26.50 792,000 20,501,500 25.886 16.56 16.53 16.56 16.44 16.95 1,238,424 16.555 -2.26%
2008-06-02 0 26.50 26.45 26.50 26.20 26.70 626,000 16,553,000 26.442 16.95 16.92 16.95 16.76 17.08 978,855 16.911 0.19%
2008-05-30 0 26.45 26.35 26.45 25.90 26.95 1,145,371 30,277,951 26.435 16.92 16.85 16.92 16.56 17.24 1,790,978 16.906 -0.94%
2008-05-29 0 26.70 26.70 26.75 25.40 26.85 3,186,000 84,535,300 26.533 17.08 17.08 17.11 16.24 17.17 4,981,842 16.969 4.09%
2008-05-28 0 25.65 25.60 25.65 25.40 26.40 1,794,000 46,342,800 25.832 16.40 16.37 16.40 16.24 16.88 2,805,218 16.520 -0.77%
2008-05-27 0 25.85 25.90 25.95 25.80 26.55 794,000 20,793,900 26.189 16.53 16.56 16.60 16.50 16.98 1,241,551 16.748 1.37%
2008-05-26 0 25.50 25.45 25.50 25.20 26.50 1,218,000 31,199,700 25.616 16.31 16.28 16.31 16.12 16.95 1,904,546 16.382 -4.32%
2008-05-23 0 26.65 26.60 26.75 26.40 27.55 1,669,000 44,771,600 26.825 17.04 17.01 17.11 16.88 17.62 2,609,760 17.155 -2.56%
2008-05-22 0 27.35 27.30 27.35 27.10 28.25 2,070,000 56,675,100 27.379 17.49 17.46 17.49 17.33 18.07 3,236,790 17.510 -4.04%
2008-05-21 0 28.50 28.45 28.50 28.00 28.80 1,827,000 51,894,550 28.404 18.23 18.19 18.23 17.91 18.42 2,856,819 18.165 -2.56%
2008-05-20 0 29.25 29.20 29.25 28.90 30.20 1,952,000 57,396,000 29.404 18.71 18.67 18.71 18.48 19.31 3,052,277 18.804 -2.66%
2008-05-19 0 30.05 30.05 30.10 27.60 30.25 2,550,000 74,622,500 29.264 19.22 19.22 19.25 17.65 19.35 3,987,350 18.715 5.62%
2008-05-16 0 28.45 28.35 28.45 28.15 29.70 2,600,000 75,453,600 29.021 18.19 18.13 18.19 18.00 18.99 4,065,533 18.559 -0.87%
2008-05-15 0 28.70 28.65 28.80 27.40 28.80 2,133,000 60,186,500 28.217 18.35 18.32 18.42 17.52 18.42 3,335,301 18.045 4.94%
2008-05-14 0 27.35 27.20 27.30 27.05 27.70 960,000 26,198,100 27.290 17.49 17.40 17.46 17.30 17.71 1,501,120 17.452 -1.08%
2008-05-13 0 27.65 27.60 27.70 25.00 28.00 1,348,000 36,786,900 27.290 17.68 17.65 17.71 15.99 17.91 2,107,823 17.453 -1.40%
2008-05-09 0 28.60 28.55 28.60 27.95 29.10 1,700,000 48,277,600 28.399 17.93 17.90 17.93 17.53 18.25 2,710,984 17.808 1.42%
2008-05-08 0 28.20 28.20 28.25 27.35 28.35 1,640,000 45,820,000 27.939 17.68 17.68 17.71 17.15 17.78 2,615,302 17.520 -1.23%
2008-05-07 0 28.55 28.60 28.65 28.30 30.40 2,069,000 59,997,600 28.998 17.90 17.93 17.97 17.75 19.06 3,299,427 18.184 -4.19%
2008-05-06 0 29.80 29.80 29.90 29.30 30.75 1,375,164 41,403,936 30.108 18.69 18.69 18.75 18.37 19.28 2,192,969 18.880 -0.50%
2008-05-05 0 29.95 29.95 30.00 29.50 30.95 2,062,000 62,006,400 30.071 18.78 18.78 18.81 18.50 19.41 3,288,264 18.857 0.67%
2008-05-02 0 29.75 29.70 29.75 27.30 29.80 3,489,372 100,027,216 28.666 18.66 18.62 18.66 17.12 18.69 5,564,489 17.976 10.19%
2008-04-30 0 27.00 26.90 27.00 26.60 27.45 1,322,000 35,762,800 27.052 16.93 16.87 16.93 16.68 17.21 2,108,189 16.964 1.12%
2008-04-29 0 26.70 26.65 26.70 26.50 27.50 1,552,000 41,628,800 26.823 16.74 16.71 16.74 16.62 17.24 2,474,969 16.820 -2.73%
2008-04-28 0 27.45 27.40 27.50 27.05 28.20 1,212,000 33,200,500 27.393 17.21 17.18 17.24 16.96 17.68 1,932,772 17.178 -1.08%
2008-04-25 0 27.75 27.70 27.80 27.50 28.50 3,644,000 101,856,750 27.952 17.40 17.37 17.43 17.24 17.87 5,811,073 17.528 2.40%
2008-04-24 0 27.10 27.10 27.15 26.30 27.50 4,944,338 133,469,108 26.994 16.99 16.99 17.03 16.49 17.24 7,884,718 16.928 7.54%
2008-04-23 0 25.20 25.10 25.20 24.00 25.45 2,816,000 70,243,000 24.944 15.80 15.74 15.80 15.05 15.96 4,490,665 15.642 3.49%
2008-04-22 0 24.35 24.30 24.35 23.30 24.40 1,462,000 34,974,500 23.922 15.27 15.24 15.27 14.61 15.30 2,331,446 15.001 2.53%
2008-04-21 0 23.75 23.65 23.80 23.55 24.20 975,000 23,219,100 23.814 14.89 14.83 14.92 14.77 15.18 1,554,829 14.934 2.37%
2008-04-18 0 23.20 23.20 23.25 23.05 24.00 1,506,039 35,337,711 23.464 14.55 14.55 14.58 14.45 15.05 2,401,675 14.714 -0.85%
2008-04-17 0 23.40 23.40 23.50 23.00 24.05 1,614,000 38,029,700 23.562 14.67 14.67 14.74 14.42 15.08 2,573,840 14.775 0.43%
2008-04-16 0 23.30 23.35 23.40 23.05 24.30 1,498,000 35,415,600 23.642 14.61 14.64 14.67 14.45 15.24 2,388,855 14.825 -1.69%
2008-04-15 0 23.70 23.70 23.75 23.25 24.40 2,126,400 50,547,280 23.771 14.86 14.86 14.89 14.58 15.30 3,390,962 14.906 1.94%
2008-04-14 0 23.25 23.15 23.20 23.05 23.90 1,184,000 27,634,700 23.340 14.58 14.52 14.55 14.45 14.99 1,888,120 14.636 -4.71%
2008-04-11 0 24.40 24.40 24.60 24.35 25.75 1,706,000 42,160,600 24.713 15.30 15.30 15.43 15.27 16.15 2,720,552 15.497 -1.41%
2008-04-10 0 24.75 24.65 24.75 23.50 24.80 2,001,000 48,572,800 24.274 15.52 15.46 15.52 14.74 15.55 3,190,987 15.222 2.06%
2008-04-09 0 24.25 24.20 24.25 24.15 26.45 2,140,000 53,582,600 25.039 15.21 15.18 15.21 15.14 16.59 3,412,650 15.701 -4.53%
2008-04-08 0 25.40 25.40 25.45 25.05 27.75 4,116,000 109,590,500 26.625 15.93 15.93 15.96 15.71 17.40 6,563,770 16.696 -2.50%
2008-04-07 0 26.05 26.00 26.10 24.10 26.20 3,000,000 76,469,000 25.490 16.34 16.30 16.37 15.11 16.43 4,784,089 15.984 10.15%
2008-04-03 0 23.65 23.55 23.80 22.65 24.00 1,483,210 34,658,385 23.367 14.83 14.77 14.92 14.20 15.05 2,365,270 14.653 0.85%
2008-04-02 0 23.45 23.35 23.45 23.20 24.05 2,049,000 48,530,350 23.685 14.70 14.64 14.70 14.55 15.08 3,267,533 14.852 2.40%
2008-04-01 0 22.90 22.95 23.00 22.20 24.50 2,132,000 49,805,900 23.361 14.36 14.39 14.42 13.92 15.36 3,399,893 14.649 -3.78%
2008-03-31 0 23.80 23.65 23.80 23.10 24.75 2,004,000 48,280,100 24.092 14.92 14.83 14.92 14.49 15.52 3,195,771 15.107 0.21%
2008-03-28 0 23.75 23.75 23.80 23.10 24.75 4,052,000 96,779,400 23.884 14.89 14.89 14.92 14.49 15.52 6,461,710 14.977 -1.45%
2008-03-27 0 24.10 24.10 24.15 20.50 26.40 9,524,000 230,483,900 24.200 15.11 15.11 15.14 12.86 16.55 15,187,888 15.176 15.87%
2008-03-26 0 20.80 20.95 21.00 17.38 20.95 5,298,622 103,608,316 19.554 13.04 13.14 13.17 10.90 13.14 8,449,693 12.262 19.82%
2008-03-25 0 17.36 17.28 17.36 16.50 17.50 4,659,000 79,851,440 17.139 10.89 10.84 10.89 10.35 10.97 7,429,690 10.748 6.50%
2008-03-20 0 16.30 16.30 16.36 16.00 17.40 3,072,000 50,727,400 16.513 10.22 10.22 10.26 10.03 10.91 4,898,907 10.355 -5.23%
2008-03-19 0 17.20 17.18 17.20 16.88 19.54 5,224,000 95,917,360 18.361 10.79 10.77 10.79 10.59 12.25 8,330,694 11.514 -3.37%
2008-03-18 0 17.80 17.80 17.90 13.80 18.34 8,416,000 129,536,640 15.392 11.16 11.16 11.22 8.654 11.50 13,420,964 9.6518 -1.11%
2008-03-17 0 18.00 18.28 18.30 18.00 20.00 2,461,000 46,258,480 18.797 11.29 11.46 11.48 11.29 12.54 3,924,548 11.787 -13.46%
2008-03-14 0 20.80 20.70 20.80 20.20 22.95 1,692,400 35,879,620 21.200 13.04 12.98 13.04 12.67 14.39 2,698,864 13.294 -6.52%
2008-03-13 0 22.25 22.05 22.35 21.90 24.00 1,630,000 36,894,000 22.634 13.95 13.83 14.02 13.73 15.05 2,599,355 14.194 -7.29%
2008-03-12 0 24.00 23.95 24.20 23.30 25.80 2,006,000 49,326,300 24.589 15.05 15.02 15.18 14.61 16.18 3,198,961 15.419 -1.64%
2008-03-11 0 24.40 24.35 24.40 24.10 25.20 1,214,000 29,811,100 24.556 15.30 15.27 15.30 15.11 15.80 1,935,961 15.399 -4.69%
2008-03-10 0 25.60 25.40 26.00 24.40 26.70 2,572,000 64,797,000 25.193 16.05 15.93 16.30 15.30 16.74 4,101,559 15.798 -5.54%
2008-03-07 0 27.10 26.80 27.10 26.60 27.70 1,832,000 49,578,120 27.062 16.99 16.81 16.99 16.68 17.37 2,921,484 16.970 -4.24%
2008-03-06 0 28.30 28.30 28.35 28.00 29.00 844,800 24,077,480 28.501 17.75 17.75 17.78 17.56 18.19 1,347,199 17.872 0.89%
2008-03-05 0 28.05 27.90 28.10 27.80 29.20 716,000 20,274,300 28.316 17.59 17.50 17.62 17.43 18.31 1,141,803 17.756 -3.28%
2008-03-04 0 29.00 28.80 29.00 28.30 30.90 1,700,000 49,579,900 29.165 18.19 18.06 18.19 17.75 19.38 2,710,984 18.289 -4.61%
2008-03-03 0 30.40 30.35 30.40 30.10 30.90 1,262,000 38,513,700 30.518 19.06 19.03 19.06 18.88 19.38 2,012,507 19.137 -3.34%
2008-02-29 0 31.45 31.80 31.90 30.80 31.80 1,109,097 34,815,656 31.391 19.72 19.94 20.00 19.31 19.94 1,768,673 19.685 -1.72%
2008-02-28 0 32.00 31.55 31.85 31.00 32.40 926,000 29,160,300 31.491 20.07 19.78 19.97 19.44 20.32 1,476,689 19.747 1.91%
2008-02-27 0 31.40 31.10 31.40 30.60 32.10 1,148,000 36,079,500 31.428 19.69 19.50 19.69 19.19 20.13 1,830,711 19.708 2.28%
2008-02-26 0 30.70 30.70 30.75 30.25 32.70 1,186,000 37,061,900 31.249 19.25 19.25 19.28 18.97 20.51 1,891,310 19.596 -1.76%
2008-02-25 0 31.25 31.20 31.25 31.20 33.00 623,303 19,796,207 31.760 19.60 19.56 19.60 19.56 20.69 993,979 19.916 -4.58%
2008-02-22 0 32.75 32.40 32.75 31.80 33.00 1,270,000 41,146,100 32.399 20.54 20.32 20.54 19.94 20.69 2,025,264 20.316 -1.21%
2008-02-21 0 33.15 33.15 33.55 33.00 35.15 1,152,000 39,008,900 33.862 20.79 20.79 21.04 20.69 22.04 1,837,090 21.234 -3.63%
2008-02-20 0 34.40 34.05 34.45 33.60 35.10 1,463,211 50,425,690 34.462 21.57 21.35 21.60 21.07 22.01 2,333,377 21.611 1.33%
2008-02-19 0 33.95 34.00 34.15 33.10 35.45 2,919,000 100,190,950 34.324 21.29 21.32 21.41 20.76 22.23 4,654,919 21.524 3.51%
2008-02-18 0 32.80 32.60 32.80 30.30 32.80 2,881,415 92,089,485 31.960 20.57 20.44 20.57 19.00 20.57 4,594,982 20.041 8.61%
2008-02-15 0 30.20 30.05 30.20 27.50 30.45 1,142,000 33,570,500 29.396 18.94 18.84 18.94 17.24 19.09 1,821,143 18.434 6.53%
2008-02-14 0 28.35 28.30 28.60 27.30 28.60 1,942,000 54,316,700 27.969 17.78 17.75 17.93 17.12 17.93 3,096,900 17.539 5.19%
2008-02-13 0 26.95 26.90 26.95 26.60 27.85 726,000 19,845,700 27.336 16.90 16.87 16.90 16.68 17.46 1,157,750 17.142 -2.18%
2008-02-12 0 27.55 27.55 27.95 27.40 28.30 634,400 17,712,800 27.921 17.28 17.28 17.53 17.18 17.75 1,011,675 17.508 0.92%
2008-02-11 0 27.30 27.30 27.60 27.20 28.95 354,000 9,832,200 27.775 17.12 17.12 17.31 17.06 18.15 564,522 17.417 -4.04%
2008-02-06 0 28.45 28.35 28.45 28.00 29.30 490,000 13,866,100 28.298 17.84 17.78 17.84 17.56 18.37 781,401 17.745 -5.17%
2008-02-05 0 30.00 29.80 30.00 29.60 30.75 720,000 21,718,900 30.165 18.81 18.69 18.81 18.56 19.28 1,148,181 18.916 -3.07%
2008-02-04 0 30.95 30.85 30.95 29.50 31.40 1,548,000 47,488,700 30.677 19.41 19.35 19.41 18.50 19.69 2,468,590 19.237 7.09%
2008-02-01 0 28.90 28.50 28.90 26.40 29.00 1,140,000 31,754,300 27.855 18.12 17.87 18.12 16.55 18.19 1,817,954 17.467 6.84%
2008-01-31 0 27.05 27.00 27.10 25.15 28.00 1,656,000 43,660,400 26.365 16.96 16.93 16.99 15.77 17.56 2,640,817 16.533 -3.39%
2008-01-30 0 28.00 27.90 28.00 27.70 31.30 1,136,000 32,458,700 28.573 17.56 17.50 17.56 17.37 19.63 1,811,575 17.917 -9.09%
2008-01-29 0 30.80 30.35 30.80 30.15 32.00 867,000 26,800,800 30.912 19.31 19.03 19.31 18.91 20.07 1,382,602 19.384 -0.96%
2008-01-28 0 31.10 31.15 31.20 29.60 31.50 2,090,000 64,062,400 30.652 19.50 19.53 19.56 18.56 19.75 3,332,915 19.221 5.60%
2008-01-25 0 29.45 29.20 29.50 26.60 29.50 2,703,000 76,270,200 28.217 18.47 18.31 18.50 16.68 18.50 4,310,464 17.694 11.98%
2008-01-24 0 26.30 26.10 26.20 25.50 28.45 1,842,000 49,508,700 26.878 16.49 16.37 16.43 15.99 17.84 2,937,431 16.854 -2.59%
2008-01-23 0 27.00 27.00 27.30 23.10 28.20 2,089,000 53,690,200 25.701 16.93 16.93 17.12 14.49 17.68 3,331,321 16.117 5.06%
2008-01-22 0 25.70 25.25 26.00 24.05 28.95 2,478,000 64,235,900 25.922 16.12 15.83 16.30 15.08 18.15 3,951,657 16.255 -16.15%
2008-01-21 0 30.65 30.35 30.65 30.10 31.40 663,000 20,413,700 30.790 19.22 19.03 19.22 18.88 19.69 1,057,284 19.308 -3.01%
2008-01-18 0 31.60 31.50 31.60 30.05 32.80 1,610,000 50,437,500 31.328 19.82 19.75 19.82 18.84 20.57 2,567,461 19.645 -4.39%
2008-01-17 0 33.05 32.55 33.05 30.00 33.50 1,638,000 51,475,350 31.426 20.72 20.41 20.72 18.81 21.01 2,612,113 19.706 6.96%
2008-01-16 0 30.90 30.80 30.90 29.50 33.00 4,306,000 133,092,000 30.908 19.38 19.31 19.38 18.50 20.69 6,866,762 19.382 -10.95%
2008-01-15 0 34.70 34.70 34.80 34.50 38.00 3,589,000 127,147,650 35.427 21.76 21.76 21.82 21.63 23.83 5,723,365 22.216 -9.16%
2008-01-14 0 38.20 37.65 38.20 36.50 38.50 1,326,000 49,928,440 37.653 23.95 23.61 23.95 22.89 24.14 2,114,567 23.612 -2.30%
2008-01-11 0 39.10 38.80 39.20 38.10 39.40 2,338,000 90,922,552 38.889 24.52 24.33 24.58 23.89 24.71 3,728,400 24.386 3.44%
2008-01-10 0 37.80 37.75 37.80 37.55 40.80 2,747,000 106,309,300 38.700 23.70 23.67 23.70 23.55 25.58 4,380,631 24.268 -6.09%
2008-01-09 0 40.25 40.00 40.40 39.00 40.40 704,985 28,005,414 39.725 25.24 25.08 25.33 24.46 25.33 1,124,237 24.911 -1.11%
2008-01-08 0 40.70 40.05 40.70 39.10 41.00 1,136,200 45,575,900 40.113 25.52 25.11 25.52 24.52 25.71 1,811,894 25.154 1.24%
2008-01-07 0 40.20 40.10 40.25 39.30 42.00 858,000 34,392,000 40.084 25.21 25.15 25.24 24.64 26.34 1,368,249 25.136 -5.96%
2008-01-04 0 42.75 42.55 42.80 42.45 43.50 358,232 15,324,718 42.779 26.81 26.68 26.84 26.62 27.28 571,271 26.826 -1.38%
2008-01-03 0 43.35 43.00 43.35 42.60 44.40 698,000 30,268,600 43.365 27.18 26.96 27.18 26.71 27.84 1,113,098 27.193 -2.36%
2008-01-02 0 44.40 44.40 44.90 43.80 45.15 1,086,000 48,648,800 44.796 27.84 27.84 28.16 27.47 28.31 1,731,840 28.091 0.45%
2007-12-31 0 44.20 44.25 44.35 43.60 44.60 697,000 30,781,900 44.163 27.72 27.75 27.81 27.34 27.97 1,111,503 27.694 0.57%
2007-12-28 0 43.95 43.10 43.95 41.50 44.65 951,000 41,330,900 43.460 27.56 27.03 27.56 26.02 28.00 1,516,556 27.253 0.34%
2007-12-27 0 43.80 43.30 43.85 42.90 43.95 1,804,511 78,424,775 43.460 27.47 27.15 27.50 26.90 27.56 2,877,647 27.253 1.39%
2007-12-24 0 43.20 43.20 43.45 41.80 43.50 521,000 22,174,700 42.562 27.09 27.09 27.25 26.21 27.28 830,837 26.690 3.85%
2007-12-21 0 41.60 41.50 41.70 39.20 41.75 1,994,000 81,006,800 40.625 26.09 26.02 26.15 24.58 26.18 3,179,824 25.475 4.52%
2007-12-20 0 39.80 39.60 39.80 36.70 39.90 1,596,340 61,431,844 38.483 24.96 24.83 24.96 23.01 25.02 2,545,678 24.132 5.85%
2007-12-19 0 37.60 37.50 37.80 36.25 38.40 1,107,700 41,782,750 37.720 23.58 23.52 23.70 22.73 24.08 1,766,445 23.654 0.00%
2007-12-18 0 37.60 37.60 37.90 33.90 38.20 2,171,000 78,869,800 36.329 23.58 23.58 23.77 21.26 23.95 3,462,086 22.781 0.27%
2007-12-17 0 37.50 37.45 37.50 36.50 40.05 2,165,224 82,996,741 38.332 23.52 23.48 23.52 22.89 25.11 3,452,875 24.037 -7.41%
2007-12-14 0 40.50 40.30 40.50 38.20 42.40 3,123,000 127,327,200 40.771 25.40 25.27 25.40 23.95 26.59 4,980,237 25.566 -6.68%
2007-12-13 0 43.40 43.05 43.30 42.85 46.10 2,056,000 90,227,000 43.885 27.22 27.00 27.15 26.87 28.91 3,278,696 27.519 -7.26%
2007-12-12 0 46.80 46.60 46.80 45.70 47.25 722,000 33,588,100 46.521 29.35 29.22 29.35 28.66 29.63 1,151,371 29.172 -2.09%
2007-12-11 0 47.80 47.40 47.90 46.55 47.95 906,332 42,874,372 47.305 29.97 29.72 30.04 29.19 30.07 1,445,324 29.664 1.27%
2007-12-10 0 47.20 46.80 47.20 46.60 48.20 900,000 42,413,106 47.126 29.60 29.35 29.60 29.22 30.23 1,435,227 29.552 -2.28%
2007-12-07 0 48.30 48.35 48.40 48.25 49.90 518,000 25,404,000 49.042 30.29 30.32 30.35 30.26 31.29 826,053 30.753 -2.03%
2007-12-06 0 49.30 49.25 49.40 49.20 50.60 641,000 31,941,712 49.831 30.91 30.88 30.98 30.85 31.73 1,022,200 31.248 -0.70%
2007-12-05 0 49.65 49.60 49.65 48.55 50.00 918,202 45,199,518 49.226 31.13 31.10 31.13 30.44 31.35 1,464,253 30.869 -0.50%
2007-12-04 0 49.90 49.70 50.00 48.70 51.20 1,781,000 89,346,500 50.166 31.29 31.17 31.35 30.54 32.11 2,840,154 31.458 3.53%
2007-12-03 0 48.20 48.15 48.40 48.15 49.30 1,198,000 58,631,300 48.941 30.23 30.19 30.35 30.19 30.91 1,910,446 30.690 -0.62%
2007-11-30 0 48.50 48.20 48.50 47.25 49.25 1,296,000 62,565,600 48.276 30.41 30.23 30.41 29.63 30.88 2,066,726 30.273 2.75%
2007-11-29 0 47.20 47.00 47.20 45.65 48.00 1,423,000 66,595,496 46.799 29.60 29.47 29.60 28.63 30.10 2,269,253 29.347 5.59%
2007-11-28 0 44.70 44.60 44.70 44.10 46.80 1,410,000 63,411,400 44.973 28.03 27.97 28.03 27.65 29.35 2,248,522 28.201 -3.14%
2007-11-27 0 46.15 46.15 46.40 45.90 47.00 374,000 17,393,300 46.506 28.94 28.94 29.10 28.78 29.47 596,416 29.163 -3.45%
2007-11-26 0 47.80 47.75 47.80 47.00 48.20 955,000 45,617,200 47.767 29.97 29.94 29.97 29.47 30.23 1,522,935 29.953 2.25%
2007-11-23 0 46.75 46.50 46.80 45.60 48.60 801,349 37,404,063 46.676 29.32 29.16 29.35 28.59 30.48 1,277,908 29.270 -0.53%
2007-11-22 0 47.00 47.00 47.10 43.80 49.60 2,114,000 97,514,000 46.128 29.47 29.47 29.54 27.47 31.10 3,371,188 28.926 -5.24%
2007-11-21 0 49.60 49.50 49.75 49.50 51.75 788,000 39,374,833 49.968 31.10 31.04 31.20 31.04 32.45 1,256,621 31.334 -4.15%
2007-11-20 0 51.75 50.55 51.80 46.30 51.80 1,492,000 74,125,000 49.682 32.45 31.70 32.48 29.03 32.48 2,379,287 31.154 7.81%
2007-11-19 0 48.00 47.80 48.30 47.50 50.00 906,109 43,766,817 48.302 30.10 29.97 30.29 29.79 31.35 1,444,969 30.289 -3.42%
2007-11-16 0 49.70 49.70 49.95 49.45 51.50 1,100,000 54,805,500 49.823 31.17 31.17 31.32 31.01 32.29 1,754,166 31.243 -4.24%
2007-11-15 0 51.90 51.90 52.00 51.75 55.00 562,000 29,680,900 52.813 32.55 32.55 32.61 32.45 34.49 896,219 33.118 -5.55%
2007-11-14 0 54.95 54.35 55.00 52.20 55.00 1,150,000 61,375,600 53.370 34.46 34.08 34.49 32.73 34.49 1,833,901 33.467 9.57%
2007-11-13 0 50.15 49.80 50.30 49.10 52.50 1,133,000 57,434,550 50.692 31.45 31.23 31.54 30.79 32.92 1,806,791 31.788 -0.69%
2007-11-12 0 50.50 50.15 50.50 48.90 52.70 1,948,000 98,009,600 50.313 31.67 31.45 31.67 30.66 33.05 3,106,468 31.550 -7.68%
2007-11-09 0 54.70 54.70 54.80 53.80 55.80 995,000 54,533,900 54.808 34.30 34.30 34.36 33.74 34.99 1,586,723 34.369 -3.27%
2007-11-08 0 56.55 56.10 56.50 54.00 56.90 1,034,000 56,899,800 55.029 35.46 35.18 35.43 33.86 35.68 1,648,916 34.507 -1.99%
2007-11-07 0 57.70 57.55 57.80 57.05 58.90 629,000 36,409,100 57.884 36.18 36.09 36.25 35.77 36.93 1,003,064 36.298 1.58%
2007-11-06 0 56.80 56.45 56.95 55.00 57.25 1,016,000 56,975,600 56.078 35.62 35.40 35.71 34.49 35.90 1,620,211 35.166 -0.79%
2007-11-05 0 57.25 57.40 57.50 54.50 57.50 2,123,179 119,295,239 56.187 35.90 35.99 36.06 34.18 36.06 3,385,826 35.234 -2.80%
2007-11-02 0 58.90 58.75 58.90 57.85 60.00 1,082,000 64,337,872 59.462 36.93 36.84 36.93 36.28 37.62 1,725,461 37.287 -2.32%
2007-11-01 0 60.30 60.30 60.50 60.00 64.25 1,248,996 76,740,299 61.442 37.81 37.81 37.94 37.62 40.29 1,991,769 38.529 -5.04%
2007-10-31 0 63.50 63.50 63.80 63.35 64.95 696,000 44,450,300 63.865 39.82 39.82 40.01 39.73 40.73 1,109,909 40.049 -2.23%
2007-10-30 0 64.95 64.85 64.95 63.00 65.50 976,000 62,501,026 64.038 40.73 40.67 40.73 39.51 41.07 1,556,424 40.157 2.85%
2007-10-29 0 63.15 63.15 63.50 62.00 64.60 965,000 61,113,400 63.330 39.60 39.60 39.82 38.88 40.51 1,538,882 39.713 -0.55%
2007-10-26 0 63.50 63.50 63.70 62.65 66.00 1,102,000 70,295,400 63.789 39.82 39.82 39.94 39.29 41.39 1,757,355 40.001 -2.31%
2007-10-25 0 65.00 64.95 65.00 64.25 67.80 1,267,473 83,263,687 65.693 40.76 40.73 40.76 40.29 42.52 2,021,235 41.194 -1.14%
2007-10-24 0 65.75 65.20 65.80 64.00 66.40 926,000 60,521,744 65.358 41.23 40.89 41.26 40.13 41.64 1,476,689 40.985 1.00%
2007-10-23 0 65.10 64.75 65.10 64.20 65.40 806,500 52,439,400 65.021 40.82 40.60 40.82 40.26 41.01 1,286,123 40.773 2.52%
2007-10-22 0 63.50 63.55 63.80 60.80 65.00 2,275,228 145,078,624 63.764 39.82 39.85 40.01 38.13 40.76 3,628,298 39.985 -4.94%
2007-10-18 0 66.80 65.60 66.80 64.55 68.00 3,056,000 202,101,380 66.133 41.89 41.14 41.89 40.48 42.64 4,873,392 41.470 1.44%
2007-10-17 0 65.85 65.80 65.85 63.40 66.30 1,165,000 76,237,750 65.440 41.29 41.26 41.29 39.76 41.58 1,857,821 41.036 1.07%
2007-10-16 0 65.15 65.10 65.50 64.90 68.00 998,800 65,753,400 65.832 40.85 40.82 41.07 40.70 42.64 1,592,783 41.282 -2.18%
2007-10-15 0 66.60 66.50 66.60 63.20 68.00 1,600,000 105,352,400 65.845 41.76 41.70 41.76 39.63 42.64 2,551,514 41.290 2.62%
2007-10-12 0 64.90 64.50 64.90 57.80 68.50 3,856,221 246,158,395 63.834 40.70 40.45 40.70 36.25 42.95 6,149,501 40.029 11.90%
2007-10-11 0 58.00 57.80 57.90 51.50 59.30 3,574,200 199,376,400 55.782 36.37 36.25 36.31 32.29 37.19 5,699,764 34.980 12.84%
2007-10-10 0 51.40 51.30 51.40 51.00 52.45 1,311,022 67,246,418 51.293 32.23 32.17 32.23 31.98 32.89 2,090,682 32.165 2.90%
2007-10-09 0 49.95 49.75 49.95 48.90 50.10 841,000 41,477,700 49.320 31.32 31.20 31.32 30.66 31.42 1,341,140 30.927 -1.87%
2007-10-08 0 50.90 50.35 50.60 50.30 53.40 485,000 25,019,600 51.587 31.92 31.57 31.73 31.54 33.49 773,428 32.349 0.59%
2007-10-05 0 50.60 50.50 50.70 49.80 50.90 766,978 38,743,482 50.514 31.73 31.67 31.79 31.23 31.92 1,223,097 31.677 4.33%
2007-10-04 0 48.50 48.70 49.40 47.50 51.70 1,346,334 67,213,724 49.924 30.41 30.54 30.98 29.79 32.42 2,146,994 31.306 -4.15%
2007-10-03 0 50.60 50.55 50.90 50.00 54.45 1,588,000 83,936,000 52.856 31.73 31.70 31.92 31.35 34.14 2,532,378 33.145 -4.35%
2007-10-02 0 52.90 52.80 52.90 50.70 53.00 1,870,000 97,429,900 52.102 33.17 33.11 33.17 31.79 33.24 2,982,082 32.672 5.48%
2007-09-28 0 50.15 50.35 50.40 48.75 50.50 1,143,000 56,882,150 49.766 31.45 31.57 31.60 30.57 31.67 1,822,738 31.207 1.72%
2007-09-27 0 49.30 49.30 49.50 48.50 50.30 1,119,200 55,676,685 49.747 30.91 30.91 31.04 30.41 31.54 1,784,784 31.195 1.75%
2007-09-25 0 48.45 48.35 48.50 48.00 48.70 625,000 30,218,200 48.349 30.38 30.32 30.41 30.10 30.54 996,685 30.319 -0.82%
2007-09-24 0 48.85 48.85 49.00 48.80 50.40 909,000 44,812,050 49.298 30.63 30.63 30.73 30.60 31.60 1,449,579 30.914 -1.71%
2007-09-21 0 49.70 49.00 49.70 48.60 50.00 534,000 26,342,600 49.331 31.17 30.73 31.17 30.48 31.35 851,568 30.934 -1.00%
2007-09-20 0 50.20 50.20 50.45 48.50 50.50 1,053,000 52,544,500 49.900 31.48 31.48 31.64 30.41 31.67 1,679,215 31.291 3.72%
2007-09-19 0 48.40 48.40 48.65 48.10 50.40 1,028,000 50,270,100 48.901 30.35 30.35 30.51 30.16 31.60 1,639,348 30.665 0.21%
2007-09-18 0 48.30 48.30 48.40 48.00 48.60 480,000 23,139,500 48.207 30.29 30.29 30.35 30.10 30.48 765,454 30.230 -0.62%
2007-09-17 0 48.60 48.60 48.70 47.80 49.00 712,000 34,545,900 48.520 30.48 30.48 30.54 29.97 30.73 1,135,424 30.426 -0.82%
2007-09-14 0 49.00 49.00 49.10 49.00 50.00 517,200 25,568,840 49.437 30.73 30.73 30.79 30.73 31.35 824,777 31.001 -1.21%
2007-09-13 0 49.60 49.55 49.60 49.50 51.80 788,000 39,475,000 50.095 31.10 31.07 31.10 31.04 32.48 1,256,621 31.414 -2.17%
2007-09-12 0 50.70 50.70 50.75 49.40 50.90 1,202,378 60,559,495 50.366 31.79 31.79 31.82 30.98 31.92 1,917,428 31.584 3.89%
2007-09-11 0 48.80 48.80 49.15 48.05 51.00 683,000 33,816,400 49.512 30.60 30.60 30.82 30.13 31.98 1,089,178 31.048 -1.21%
2007-09-10 0 49.40 49.35 49.40 47.80 49.70 1,108,000 54,267,400 48.978 30.98 30.95 30.98 29.97 31.17 1,766,924 30.713 -2.56%
2007-09-07 0 50.70 50.40 50.70 50.40 53.50 1,580,000 82,466,600 52.194 31.79 31.60 31.79 31.60 33.55 2,519,620 32.730 -3.06%
2007-09-06 0 52.30 52.30 52.35 48.10 52.35 2,221,000 111,870,900 50.370 32.80 32.80 32.83 30.16 32.83 3,541,821 31.586 5.66%
2007-09-05 0 49.50 49.50 49.55 48.90 49.95 1,436,000 70,960,200 49.415 31.04 31.04 31.07 30.66 31.32 2,289,984 30.987 1.96%
2007-09-04 0 48.55 48.35 48.55 48.10 49.75 1,054,000 51,814,400 49.160 30.44 30.32 30.44 30.16 31.20 1,680,810 30.827 0.94%
2007-09-03 0 48.10 48.10 48.20 46.40 48.85 1,236,000 59,384,200 48.045 30.16 30.16 30.23 29.10 30.63 1,971,045 30.128 0.63%
2007-08-31 0 47.80 47.25 47.50 46.20 48.80 2,266,864 107,454,067 47.402 29.97 29.63 29.79 28.97 30.60 3,614,960 29.725 0.10%
2007-08-30 0 47.75 47.75 47.95 47.50 49.80 2,423,942 116,884,399 48.221 29.94 29.94 30.07 29.79 31.23 3,865,451 30.238 -2.55%
2007-08-29 0 49.00 49.00 49.40 47.00 49.80 1,232,000 59,715,300 48.470 30.73 30.73 30.98 29.47 31.23 1,964,666 30.395 -3.73%
2007-08-28 0 50.90 50.95 51.00 49.70 53.00 1,324,058 67,186,287 50.743 31.92 31.95 31.98 31.17 33.24 2,111,470 31.820 -3.60%
2007-08-27 0 52.80 52.75 53.00 52.05 54.00 1,308,479 69,621,748 53.208 33.11 33.08 33.24 32.64 33.86 2,086,627 33.366 4.55%
2007-08-24 0 50.50 50.20 50.75 46.20 50.50 2,047,000 99,451,800 48.584 31.67 31.48 31.82 28.97 31.67 3,264,343 30.466 9.90%
2007-08-23 0 45.95 45.70 46.00 45.00 47.00 1,282,000 58,712,700 45.798 28.81 28.66 28.85 28.22 29.47 2,044,401 28.719 3.49%
2007-08-22 0 44.40 44.40 44.50 42.50 44.95 1,108,500 49,084,200 44.280 27.84 27.84 27.90 26.65 28.19 1,767,721 27.767 0.91%
2007-08-21 0 44.00 44.00 44.20 43.60 47.00 1,436,500 64,809,750 45.116 27.59 27.59 27.72 27.34 29.47 2,290,781 28.292 1.97%
2007-08-20 0 43.15 43.20 43.25 41.35 45.00 2,264,000 97,532,664 43.080 27.06 27.09 27.12 25.93 28.22 3,610,392 27.014 10.50%
2007-08-17 0 39.05 39.05 39.80 30.60 40.95 3,744,000 137,399,900 36.699 24.49 24.49 24.96 19.19 25.68 5,970,543 23.013 -6.91%
2007-08-16 0 41.95 41.85 42.00 41.00 47.90 2,108,179 91,785,092 43.538 26.31 26.24 26.34 25.71 30.04 3,361,905 27.302 -12.60%
2007-08-15 0 48.00 48.00 48.20 47.00 49.00 797,000 38,157,200 47.876 30.10 30.10 30.23 29.47 30.73 1,270,973 30.022 -0.41%
2007-08-14 0 48.20 48.00 48.20 47.55 49.80 463,000 22,315,300 48.197 30.23 30.10 30.23 29.82 31.23 738,344 30.223 1.80%
2007-08-13 0 47.35 47.20 47.30 46.50 48.00 411,000 19,479,800 47.396 29.69 29.60 29.66 29.16 30.10 655,420 29.721 1.83%
2007-08-10 0 46.50 46.50 47.55 46.05 47.55 778,041 36,406,498 46.793 29.16 29.16 29.82 28.88 29.82 1,240,739 29.343 -4.12%
2007-08-09 0 48.50 48.40 48.80 48.00 50.00 750,000 36,840,500 49.121 30.41 30.35 30.60 30.10 31.35 1,196,022 30.803 1.04%
2007-08-08 0 48.00 47.80 48.00 46.80 48.00 882,000 41,873,700 47.476 30.10 29.97 30.10 29.35 30.10 1,406,522 29.771 2.13%
2007-08-07 0 47.00 47.00 47.30 47.00 49.10 708,000 34,002,200 48.026 29.47 29.47 29.66 29.47 30.79 1,129,045 30.116 -0.21%
2007-08-06 0 47.10 47.00 47.80 46.90 50.50 1,032,000 50,129,200 48.575 29.54 29.47 29.97 29.41 31.67 1,645,727 30.460 -8.90%
2007-08-03 0 51.70 51.70 51.85 49.00 52.10 1,226,555 62,836,653 51.230 32.42 32.42 32.51 30.73 32.67 1,955,983 32.125 4.34%
2007-08-02 0 49.55 49.00 49.60 46.55 50.40 796,000 38,779,700 48.718 31.07 30.73 31.10 29.19 31.60 1,269,378 30.550 2.16%
2007-08-01 0 48.50 48.50 49.00 46.45 50.00 693,000 33,616,400 48.509 30.41 30.41 30.73 29.13 31.35 1,105,125 30.419 -2.90%
2007-07-31 0 49.95 49.70 50.00 46.30 50.00 864,000 41,626,700 48.179 31.32 31.17 31.35 29.03 31.35 1,377,818 30.212 8.00%
2007-07-30 0 46.25 45.95 46.25 45.05 46.40 244,000 11,197,700 45.892 29.00 28.81 29.00 28.25 29.10 389,106 28.778 -0.32%
2007-07-27 0 46.40 46.20 46.40 45.00 46.80 745,000 34,350,900 46.109 29.10 28.97 29.10 28.22 29.35 1,188,049 28.914 -2.83%
2007-07-26 0 47.75 47.75 47.80 46.55 48.15 648,000 30,505,700 47.077 29.94 29.94 29.97 29.19 30.19 1,033,363 29.521 -0.42%
2007-07-25 0 47.95 47.80 47.95 46.00 48.00 622,000 29,312,700 47.127 30.07 29.97 30.07 28.85 30.10 991,901 29.552 0.74%
2007-07-24 0 47.60 47.75 47.80 44.80 48.30 1,858,630 86,591,724 46.589 29.85 29.94 29.97 28.09 30.29 2,963,950 29.215 13.60%
2007-07-23 0 41.90 41.55 41.90 39.50 42.00 1,285,000 52,730,200 41.035 26.27 26.06 26.27 24.77 26.34 2,049,185 25.732 4.88%
2007-07-20 0 39.95 39.75 39.95 38.70 40.20 1,036,000 41,382,700 39.945 25.05 24.93 25.05 24.27 25.21 1,652,105 25.048 3.23%
2007-07-19 0 38.70 38.30 38.70 37.20 39.25 598,000 23,168,600 38.743 24.27 24.02 24.27 23.33 24.61 953,628 24.295 0.00%
2007-07-18 0 38.70 38.80 38.90 38.60 40.00 612,000 23,969,900 39.167 24.27 24.33 24.39 24.21 25.08 975,954 24.560 -3.97%
2007-07-17 0 40.30 40.10 40.25 39.50 40.80 1,035,000 41,792,500 40.379 25.27 25.15 25.24 24.77 25.58 1,650,511 25.321 1.64%
2007-07-16 0 39.65 39.50 39.65 38.60 39.75 714,000 28,053,600 39.291 24.86 24.77 24.86 24.21 24.93 1,138,613 24.638 3.52%
2007-07-13 0 38.30 38.30 38.40 37.65 38.40 732,000 27,860,200 38.060 24.02 24.02 24.08 23.61 24.08 1,167,318 23.867 2.96%
2007-07-12 0 37.20 37.15 37.20 36.80 38.60 716,000 26,991,840 37.698 23.33 23.30 23.33 23.08 24.21 1,141,803 23.640 -1.20%
2007-07-11 0 37.65 37.65 37.80 35.05 38.80 1,908,650 70,630,440 37.005 23.61 23.61 23.70 21.98 24.33 3,043,717 23.205 4.73%
2007-07-10 0 35.95 35.85 35.95 35.05 38.05 2,682,000 97,458,400 36.338 22.54 22.48 22.54 21.98 23.86 4,276,976 22.787 -5.52%
2007-07-09 0 38.05 38.05 38.55 37.90 39.50 1,048,000 40,552,000 38.695 23.86 23.86 24.17 23.77 24.77 1,671,242 24.265 -1.93%
2007-07-06 0 38.80 38.55 39.00 37.60 39.00 1,864,500 71,385,350 38.287 24.33 24.17 24.46 23.58 24.46 2,973,311 24.009 -1.52%
2007-07-05 0 39.40 39.45 39.50 39.20 41.40 700,194 28,074,135 40.095 24.71 24.74 24.77 24.58 25.96 1,116,597 25.143 -3.19%
2007-07-04 0 40.70 40.70 40.80 39.00 41.00 748,000 29,959,100 40.052 25.52 25.52 25.58 24.46 25.71 1,192,833 25.116 3.83%
2007-07-03 0 39.20 39.20 39.25 38.90 40.00 1,288,500 50,453,025 39.156 24.58 24.58 24.61 24.39 25.08 2,054,766 24.554 -1.63%
2007-06-29 0 39.85 39.25 39.60 38.90 40.10 960,000 38,036,900 39.622 24.99 24.61 24.83 24.39 25.15 1,530,908 24.846 -0.13%
2007-06-28 0 39.90 39.80 40.00 39.60 41.60 410,000 16,456,300 40.137 25.02 24.96 25.08 24.83 26.09 653,825 25.169 -1.72%
2007-06-27 0 40.60 40.25 40.95 38.55 41.00 353,000 14,077,900 39.881 25.46 25.24 25.68 24.17 25.71 562,928 25.008 -0.73%
2007-06-26 0 40.90 40.85 41.00 40.70 41.50 204,000 8,346,200 40.913 25.65 25.62 25.71 25.52 26.02 325,318 25.656 -0.97%
2007-06-25 0 41.30 41.10 41.30 41.05 42.00 388,000 16,136,792 41.590 25.90 25.77 25.90 25.74 26.34 618,742 26.080 -0.24%
2007-06-22 0 41.40 41.40 41.45 41.00 41.80 324,000 13,417,400 41.412 25.96 25.96 25.99 25.71 26.21 516,682 25.968 1.47%
2007-06-21 0 40.80 40.80 41.20 40.70 42.30 860,000 35,288,452 41.033 25.58 25.58 25.84 25.52 26.53 1,371,439 25.731 -0.37%
2007-06-20 0 40.95 40.65 40.90 40.50 42.50 954,000 39,349,262 41.247 25.68 25.49 25.65 25.40 26.65 1,521,340 25.865 -2.85%
2007-06-18 0 42.15 42.00 42.15 41.85 43.80 752,000 32,043,000 42.610 26.43 26.34 26.43 26.24 27.47 1,199,212 26.720 -0.59%
2007-06-15 0 42.40 42.40 42.60 41.50 42.80 574,000 24,268,100 42.279 26.59 26.59 26.71 26.02 26.84 915,356 26.512 2.91%
2007-06-14 0 41.20 41.20 41.60 40.85 42.50 680,000 28,262,300 41.562 25.84 25.84 26.09 25.62 26.65 1,084,394 26.063 0.86%
2007-06-13 0 40.85 40.50 40.95 40.40 41.60 326,000 13,346,900 40.941 25.62 25.40 25.68 25.33 26.09 519,871 25.673 -1.57%
2007-06-12 0 41.50 41.20 41.55 40.55 42.10 388,000 16,039,000 41.338 26.02 25.84 26.06 25.43 26.40 618,742 25.922 0.97%
2007-06-11 0 41.10 41.10 41.20 40.95 42.80 688,000 28,685,100 41.693 25.77 25.77 25.84 25.68 26.84 1,097,151 26.145 1.99%
2007-06-08 0 40.30 40.15 40.50 38.00 40.60 650,000 25,800,200 39.693 25.27 25.18 25.40 23.83 25.46 1,036,553 24.890 3.87%
2007-06-07 0 38.80 38.80 39.00 38.10 39.60 530,000 20,626,900 38.919 24.33 24.33 24.46 23.89 24.83 845,189 24.405 -2.14%
2007-06-06 0 39.65 39.60 39.65 39.50 41.00 602,000 24,244,200 40.273 24.86 24.83 24.86 24.77 25.71 960,007 25.254 -0.13%
2007-06-05 0 39.70 39.50 39.70 37.05 39.95 934,210 36,262,728 38.816 24.90 24.77 24.90 23.23 25.05 1,489,781 24.341 4.75%
2007-06-04 0 37.90 37.60 38.00 37.50 40.00 1,042,000 39,891,300 38.283 23.77 23.58 23.83 23.52 25.08 1,661,674 24.007 -3.32%
2007-06-01 0 39.20 39.00 39.20 38.00 42.00 1,716,200 68,449,820 39.885 24.58 24.46 24.58 23.83 26.34 2,736,818 25.011 4.53%
2007-05-31 0 37.50 37.40 37.50 33.50 38.80 2,219,000 82,244,700 37.064 23.52 23.45 23.52 21.01 24.33 3,538,631 23.242 15.38%
2007-05-30 0 32.50 32.40 32.50 31.30 34.70 993,000 32,518,700 32.748 20.38 20.32 20.38 19.63 21.76 1,583,533 20.536 -2.40%
2007-05-29 0 33.30 33.30 33.45 33.00 36.90 1,710,000 60,096,900 35.144 20.88 20.88 20.98 20.69 23.14 2,726,931 22.038 3.42%
2007-05-28 0 32.20 32.50 32.60 30.60 32.80 923,334 29,552,020 32.006 20.19 20.38 20.44 19.19 20.57 1,472,437 20.070 6.10%
2007-05-25 0 30.35 30.25 30.40 29.10 30.80 506,000 15,329,200 30.295 19.03 18.97 19.06 18.25 19.31 806,916 18.997 0.17%
2007-05-23 0 30.30 30.30 30.75 30.15 31.00 296,000 9,091,000 30.713 19.00 19.00 19.28 18.91 19.44 472,030 19.259 -1.94%
2007-05-22 0 30.90 30.85 31.00 30.00 31.00 881,631 27,123,451 30.765 19.38 19.35 19.44 18.81 19.44 1,405,934 19.292 3.00%
2007-05-21 0 30.00 29.70 30.20 28.60 30.50 740,000 22,042,700 29.787 18.81 18.62 18.94 17.93 19.13 1,180,075 18.679 1.69%
2007-05-18 0 29.50 29.40 29.60 28.00 29.90 896,000 25,754,200 28.744 18.50 18.44 18.56 17.56 18.75 1,428,848 18.024 4.06%
2007-05-17 0 28.35 28.40 28.50 28.35 29.00 442,000 12,660,800 28.644 17.78 17.81 17.87 17.78 18.19 704,856 17.962 -1.05%
2007-05-16 0 28.65 28.65 28.90 28.00 29.30 624,369 18,024,790 28.869 17.97 17.97 18.12 17.56 18.37 995,679 18.103 0.53%
2007-05-15 0 28.50 28.25 28.50 28.00 28.70 610,000 17,258,600 28.293 17.87 17.71 17.87 17.56 18.00 972,765 17.742 1.06%
2007-05-14 0 28.20 27.60 28.20 27.45 29.30 1,683,200 47,502,120 28.221 17.68 17.31 17.68 17.21 18.37 2,684,193 17.697 1.26%
2007-05-11 0 27.85 27.80 27.85 27.30 28.20 398,000 11,100,500 27.891 17.46 17.43 17.46 17.12 17.68 634,689 17.490 -1.59%
2007-05-10 0 28.30 28.30 28.40 28.10 28.80 692,000 19,746,100 28.535 17.75 17.75 17.81 17.62 18.06 1,103,530 17.894 0.71%
2007-05-09 0 28.10 28.00 28.15 27.20 28.40 1,712,000 47,818,300 27.931 17.62 17.56 17.65 17.06 17.81 2,730,120 17.515 3.69%
2007-05-08 0 27.10 27.00 27.10 26.05 27.10 870,000 23,306,800 26.789 16.99 16.93 16.99 16.34 16.99 1,387,386 16.799 3.24%
2007-05-07 0 26.25 26.25 26.30 26.25 27.00 384,000 10,173,760 26.494 16.46 16.46 16.49 16.46 16.93 612,363 16.614 -0.57%
2007-05-04 0 26.40 26.30 26.45 25.80 26.60 376,301 9,906,316 26.326 16.55 16.49 16.59 16.18 16.68 600,086 16.508 -0.75%
2007-05-03 0 26.60 26.45 26.60 26.35 27.10 510,000 13,601,100 26.669 16.68 16.59 16.68 16.52 16.99 813,295 16.723 0.00%
2007-05-02 0 26.60 26.50 26.60 26.45 27.00 376,000 10,044,800 26.715 16.68 16.62 16.68 16.59 16.93 599,606 16.752 -2.21%
2007-04-30 0 27.20 26.95 27.15 26.20 27.45 967,000 25,991,600 26.879 17.06 16.90 17.03 16.43 17.21 1,542,071 16.855 0.55%
2007-04-27 0 27.05 27.05 27.10 26.40 27.55 1,012,500 27,255,200 26.919 16.96 16.96 16.99 16.55 17.28 1,614,630 16.880 2.46%
2007-04-26 0 26.40 26.35 26.40 25.40 26.50 984,000 25,654,500 26.072 16.55 16.52 16.55 15.93 16.62 1,569,181 16.349 4.35%
2007-04-25 0 25.30 25.25 25.35 25.00 26.10 644,000 16,345,900 25.382 15.87 15.83 15.90 15.68 16.37 1,026,984 15.916 -2.50%
2007-04-24 0 25.95 25.90 26.00 24.80 26.35 582,000 15,075,100 25.902 16.27 16.24 16.30 15.55 16.52 928,113 16.243 0.78%
2007-04-23 0 25.75 25.65 25.80 25.75 26.25 396,000 10,273,700 25.944 16.15 16.08 16.18 16.15 16.46 631,500 16.269 1.38%
2007-04-20 0 25.40 25.40 25.45 24.70 26.10 698,000 17,919,100 25.672 15.93 15.93 15.96 15.49 16.37 1,113,098 16.098 2.83%
2007-04-19 0 24.70 24.80 24.95 23.80 26.30 1,594,000 39,263,300 24.632 15.49 15.55 15.65 14.92 16.49 2,541,946 15.446 -3.52%
2007-04-18 0 25.60 25.60 26.00 24.95 26.20 912,854 23,445,206 25.683 16.05 16.05 16.30 15.65 16.43 1,455,725 16.106 -2.66%
2007-04-17 0 26.30 26.10 26.35 26.00 27.50 368,000 9,672,241 26.283 16.49 16.37 16.52 16.30 17.24 586,848 16.482 -1.50%
2007-04-16 0 26.70 27.15 27.20 26.40 27.90 478,000 13,040,200 27.281 16.74 17.03 17.06 16.55 17.50 762,265 17.107 -1.29%
2007-04-13 0 27.05 27.00 27.05 26.80 28.40 714,000 19,488,700 27.295 16.96 16.93 16.96 16.81 17.81 1,138,613 17.116 -4.75%
2007-04-12 0 28.40 28.30 28.50 25.50 28.95 1,963,000 54,283,800 27.653 17.81 17.75 17.87 15.99 18.15 3,130,389 17.341 9.23%
2007-04-11 0 26.00 26.00 26.15 24.70 26.15 1,317,000 33,645,050 25.547 16.30 16.30 16.40 15.49 16.40 2,100,215 16.020 5.26%
2007-04-10 0 24.70 24.70 24.90 24.40 25.00 780,000 19,339,600 24.794 15.49 15.49 15.61 15.30 15.68 1,243,863 15.548 1.23%
2007-04-04 0 24.40 24.30 24.40 24.00 24.70 558,000 13,615,800 24.401 15.30 15.24 15.30 15.05 15.49 889,841 15.301 1.46%
2007-04-03 0 24.05 24.05 24.10 23.00 24.25 1,650,000 39,524,700 23.954 15.08 15.08 15.11 14.42 15.21 2,631,249 15.021 2.78%
2007-04-02 0 23.40 23.40 23.50 23.20 25.00 774,000 18,500,600 23.903 14.67 14.67 14.74 14.55 15.68 1,234,295 14.989 -5.07%
2007-03-30 0 24.65 24.50 24.65 24.10 25.40 782,000 19,173,700 24.519 15.46 15.36 15.46 15.11 15.93 1,247,053 15.375 -1.00%
2007-03-29 0 24.90 24.95 25.00 23.75 25.55 1,448,667 36,037,975 24.877 15.61 15.65 15.68 14.89 16.02 2,310,184 15.600 1.63%
2007-03-28 0 24.50 24.45 24.55 23.70 24.95 1,248,000 30,378,300 24.342 15.36 15.33 15.39 14.86 15.65 1,990,181 15.264 -0.41%
2007-03-27 0 24.60 24.55 24.60 24.30 24.95 752,000 18,430,899 24.509 15.43 15.39 15.43 15.24 15.65 1,199,212 15.369 -1.40%
2007-03-26 0 24.95 24.80 24.95 23.85 25.00 1,894,000 46,462,900 24.532 15.65 15.55 15.65 14.96 15.68 3,020,355 15.383 4.18%
2007-03-23 0 23.95 23.85 23.95 23.00 23.95 1,420,000 33,179,500 23.366 15.02 14.96 15.02 14.42 15.02 2,264,469 14.652 3.68%
2007-03-22 0 23.10 23.10 23.15 23.00 23.90 782,000 18,322,100 23.430 14.49 14.49 14.52 14.42 14.99 1,247,053 14.692 -0.65%
2007-03-21 0 23.25 23.25 23.40 23.00 24.00 940,000 22,205,300 23.623 14.58 14.58 14.67 14.42 15.05 1,499,015 14.813 -2.11%
2007-03-20 0 23.75 23.70 23.75 23.25 24.10 1,790,000 42,381,000 23.677 14.89 14.86 14.89 14.58 15.11 2,854,506 14.847 4.40%
2007-03-19 0 22.75 22.70 22.75 21.10 22.80 1,618,000 35,708,900 22.070 14.27 14.23 14.27 13.23 14.30 2,580,219 13.839 7.82%
2007-03-16 0 21.10 21.05 21.25 20.40 21.70 575,000 12,206,200 21.228 13.23 13.20 13.33 12.79 13.61 916,950 13.312 1.20%
2007-03-15 0 20.85 20.80 20.85 20.50 21.10 1,017,333 21,088,767 20.729 13.07 13.04 13.07 12.86 13.23 1,622,337 12.999 1.71%
2007-03-14 0 20.50 20.40 20.50 19.60 20.60 1,164,000 23,471,980 20.165 12.86 12.79 12.86 12.29 12.92 1,856,227 12.645 -3.98%
2007-03-13 0 21.35 21.25 21.30 21.00 21.65 1,102,000 23,381,600 21.217 13.39 13.33 13.36 13.17 13.58 1,757,355 13.305 -2.06%
2007-03-12 0 21.80 21.75 21.80 20.60 22.10 1,980,000 42,351,400 21.390 13.67 13.64 13.67 12.92 13.86 3,157,499 13.413 7.92%
2007-03-09 0 20.20 20.20 20.30 20.00 20.80 966,000 19,580,400 20.270 12.67 12.67 12.73 12.54 13.04 1,540,477 12.711 0.00%
2007-03-08 0 20.20 20.25 20.30 19.50 20.45 609,333 12,169,707 19.972 12.67 12.70 12.73 12.23 12.82 971,701 12.524 3.06%
2007-03-07 0 19.60 19.50 19.70 19.60 20.75 1,044,000 21,113,720 20.224 12.29 12.23 12.35 12.29 13.01 1,664,863 12.682 -1.11%
2007-03-06 0 19.82 19.80 19.90 18.90 20.15 888,000 17,504,480 19.712 12.43 12.42 12.48 11.85 12.64 1,416,090 12.361 4.32%
2007-03-05 0 19.00 18.94 19.00 18.48 20.00 1,692,000 32,161,920 19.008 11.91 11.88 11.91 11.59 12.54 2,698,226 11.920 -5.00%
2007-03-02 0 20.00 19.98 20.00 19.90 21.75 1,958,000 40,192,060 20.527 12.54 12.53 12.54 12.48 13.64 3,122,415 12.872 -5.44%
2007-03-01 0 21.15 21.10 21.45 20.90 22.80 1,448,000 30,829,100 21.291 13.26 13.23 13.45 13.11 14.30 2,309,120 13.351 -4.51%
2007-02-28 0 22.15 22.15 22.20 19.10 22.30 2,317,000 49,868,700 21.523 13.89 13.89 13.92 11.98 13.98 3,694,911 13.497 -2.64%
2007-02-27 0 22.75 22.70 22.75 21.95 23.60 2,300,000 52,171,100 22.683 14.27 14.23 14.27 13.76 14.80 3,667,802 14.224 1.56%
2007-02-26 0 22.40 22.45 22.50 21.35 22.75 887,000 19,807,900 22.331 14.05 14.08 14.11 13.39 14.27 1,414,496 14.004 2.28%
2007-02-23 0 21.90 21.90 22.10 20.60 22.70 4,974,000 106,849,900 21.482 13.73 13.73 13.86 12.92 14.23 7,932,020 13.471 -1.57%
2007-02-22 0 22.25 22.00 22.10 22.10 23.90 2,390,000 53,979,200 22.585 13.95 13.80 13.86 13.86 14.99 3,811,324 14.163 -6.12%
2007-02-21 0 23.70 23.75 23.85 22.70 24.80 4,266,000 99,178,064 23.248 14.86 14.89 14.96 14.23 15.55 6,802,975 14.579 3.72%
2007-02-16 0 22.85 22.90 22.95 19.42 23.00 6,066,000 130,198,640 21.464 14.33 14.36 14.39 12.18 14.42 9,673,428 13.459 19.88%
2007-02-15 0 19.06 19.10 19.18 18.80 22.00 6,608,000 131,642,700 19.922 11.95 11.98 12.03 11.79 13.80 10,537,753 12.492 -10.93%
2007-02-14 0 21.40 21.30 21.35 20.60 23.80 4,218,000 91,591,900 21.715 13.42 13.36 13.39 12.92 14.92 6,726,429 13.617 -10.27%
2007-02-13 0 23.85 23.85 23.90 23.00 25.30 1,290,000 30,970,500 24.008 14.96 14.96 14.99 14.42 15.87 2,057,158 15.055 -3.44%
2007-02-12 0 24.70 24.60 24.75 24.50 27.00 2,408,000 61,492,512 25.537 15.49 15.43 15.52 15.36 16.93 3,840,029 16.014 -5.00%
2007-02-09 0 26.00 25.90 26.00 25.20 29.05 3,365,000 91,393,700 27.160 16.30 16.24 16.30 15.80 18.22 5,366,153 17.032 -2.62%
2007-02-08 0 26.70 26.70 26.80 25.10 27.75 6,424,500 171,690,300 26.724 16.74 16.74 16.81 15.74 17.40 10,245,127 16.758 16.09%
2007-02-07 0 23.00 22.95 23.00 18.62 24.40 5,694,000 126,985,280 22.302 14.42 14.39 14.42 11.68 15.30 9,080,201 13.985 25.00%
2007-02-06 0 18.40 18.34 18.40 17.10 18.52 2,597,000 46,783,540 18.014 11.54 11.50 11.54 10.72 11.61 4,141,426 11.296 8.24%
2007-02-05 0 17.00 16.90 17.06 16.60 17.30 1,060,000 17,990,760 16.972 10.66 10.60 10.70 10.41 10.85 1,690,378 10.643 2.41%
2007-02-02 0 16.60 16.60 16.68 16.60 17.74 1,481,000 25,196,771 17.013 10.41 10.41 10.46 10.41 11.12 2,361,745 10.669 -4.49%
2007-02-01 0 17.38 17.38 17.42 16.30 17.40 2,046,000 34,350,280 16.789 10.90 10.90 10.92 10.22 10.91 3,262,749 10.528 5.33%
2007-01-31 0 16.50 16.50 16.66 16.30 17.30 1,238,000 20,680,800 16.705 10.35 10.35 10.45 10.22 10.85 1,974,234 10.475 -4.07%
2007-01-30 0 17.20 17.00 17.24 16.20 17.34 1,574,000 26,478,480 16.822 10.79 10.66 10.81 10.16 10.87 2,510,052 10.549 6.83%
2007-01-29 0 16.10 16.00 16.10 15.10 16.20 1,238,000 19,604,840 15.836 10.10 10.03 10.10 9.469 10.16 1,974,234 9.9304 3.74%
2007-01-26 0 15.52 15.52 15.58 15.20 15.80 1,018,000 15,731,200 15.453 9.732 9.732 9.770 9.532 9.908 1,623,401 9.6903 -2.39%
2007-01-25 0 15.90 15.90 15.94 15.72 16.60 1,962,000 31,428,120 16.018 9.971 9.971 9.996 9.858 10.41 3,128,794 10.045 5.44%
2007-01-24 0 15.08 15.02 15.08 15.02 15.38 464,000 7,027,438 15.145 9.456 9.419 9.456 9.419 9.644 739,939 9.4973 0.40%
2007-01-23 0 15.02 14.94 15.02 14.90 15.08 806,000 12,066,040 14.970 9.419 9.369 9.419 9.343 9.456 1,285,325 9.3875 0.54%
2007-01-22 0 14.94 14.96 14.98 14.74 15.30 1,126,000 16,824,760 14.942 9.369 9.381 9.394 9.243 9.594 1,795,628 9.3698 -0.93%
2007-01-19 0 15.08 15.06 15.10 14.30 15.30 1,660,000 24,864,480 14.979 9.456 9.444 9.469 8.967 9.594 2,647,196 9.3928 5.45%
2007-01-18 0 14.30 14.24 14.32 14.10 14.60 428,000 6,128,880 14.320 8.967 8.930 8.980 8.842 9.155 682,530 8.9796 -1.38%
2007-01-17 0 14.50 14.48 14.50 14.10 14.50 902,000 12,983,920 14.395 9.093 9.080 9.093 8.842 9.093 1,438,416 9.0265 2.84%
2007-01-16 0 14.10 14.10 14.24 13.80 14.24 730,000 10,263,960 14.060 8.842 8.842 8.930 8.654 8.930 1,164,128 8.8169 0.57%
2007-01-15 0 14.02 14.00 14.02 13.72 14.10 794,000 11,033,800 13.896 8.792 8.779 8.792 8.604 8.842 1,266,189 8.7142 1.74%
2007-01-12 0 13.78 13.78 13.80 13.68 14.30 668,000 9,332,440 13.971 8.641 8.641 8.654 8.578 8.967 1,065,257 8.7607 -2.27%
2007-01-11 0 14.10 13.90 14.10 13.82 14.80 1,712,000 24,693,360 14.424 8.842 8.716 8.842 8.666 9.281 2,730,120 9.0448 -1.95%
2007-01-10 0 14.38 14.28 14.40 13.00 14.70 2,092,000 28,877,240 13.804 9.017 8.955 9.030 8.152 9.218 3,336,105 8.6560 5.12%
2007-01-09 0 13.68 13.60 13.68 12.60 13.74 1,658,000 22,163,640 13.368 8.578 8.528 8.578 7.901 8.616 2,644,007 8.3826 6.88%
2007-01-08 0 12.80 12.80 12.88 12.50 12.76 1,438,000 18,207,320 12.662 8.027 8.027 8.077 7.838 8.002 2,293,173 7.9398 0.63%
2007-01-05 0 12.72 12.72 12.86 12.60 12.98 1,506,000 19,162,880 12.724 7.976 7.976 8.064 7.901 8.139 2,401,613 7.9792 -2.15%
2007-01-04 0 13.00 13.04 13.08 12.90 13.50 1,636,000 21,434,680 13.102 8.152 8.177 8.202 8.089 8.466 2,608,923 8.2159 0.00%
2007-01-03 0 13.00 13.00 13.14 12.98 13.24 614,000 8,022,240 13.066 8.152 8.152 8.240 8.139 8.303 979,144 8.1931 -1.52%
2007-01-02 0 13.20 13.16 13.20 12.80 13.30 762,000 10,008,080 13.134 8.277 8.252 8.277 8.027 8.340 1,215,159 8.2360 3.12%
2006-12-29 0 12.80 12.80 12.92 12.70 13.00 610,000 7,829,200 12.835 8.027 8.027 8.102 7.964 8.152 972,765 8.0484 -1.54%
2006-12-28 0 13.00 12.98 13.00 12.86 13.30 920,400 11,949,400 12.983 8.152 8.139 8.152 8.064 8.340 1,467,758 8.1413 -2.26%
2006-12-27 0 13.30 13.28 13.30 12.68 13.50 1,092,000 14,369,680 13.159 8.340 8.328 8.340 7.951 8.466 1,741,408 8.2518 3.91%
2006-12-22 0 12.80 12.68 12.70 12.68 13.12 868,000 11,139,960 12.834 8.027 7.951 7.964 7.951 8.227 1,384,196 8.0480 -2.44%
2006-12-21 0 13.12 13.12 13.20 12.80 13.60 934,000 12,244,040 13.109 8.227 8.227 8.277 8.027 8.528 1,489,446 8.2205 -1.35%
2006-12-20 0 13.30 13.20 13.40 13.30 13.64 1,212,000 16,319,480 13.465 8.340 8.277 8.403 8.340 8.553 1,932,772 8.4436 0.00%
2006-12-19 0 13.30 13.20 13.30 12.80 13.60 658,000 8,654,560 13.153 8.340 8.277 8.340 8.027 8.528 1,049,310 8.2479 -0.75%
2006-12-18 0 13.40 13.32 13.40 12.80 13.50 1,432,000 19,027,800 13.288 8.403 8.353 8.403 8.027 8.466 2,283,605 8.3324 4.69%
2006-12-15 0 12.80 12.80 12.82 12.26 13.02 2,410,000 30,559,230 12.680 8.027 8.027 8.039 7.688 8.165 3,843,218 7.9515 4.40%
2006-12-14 0 12.26 12.24 12.28 12.22 12.78 1,387,000 17,186,560 12.391 7.688 7.675 7.701 7.663 8.014 2,211,844 7.7702 -1.76%
2006-12-13 0 12.48 12.32 12.50 11.90 12.80 1,136,000 13,997,200 12.321 7.826 7.726 7.838 7.462 8.027 1,811,575 7.7265 -2.35%
2006-12-12 0 12.78 12.74 12.78 12.70 13.00 289,000 3,701,510 12.808 8.014 7.989 8.014 7.964 8.152 460,867 8.0316 -1.08%
2006-12-11 0 12.92 12.92 12.98 12.50 13.12 441,000 5,691,740 12.906 8.102 8.102 8.139 7.838 8.227 703,261 8.0934 2.87%
2006-12-08 0 12.56 12.56 12.58 12.50 12.80 993,500 12,537,670 12.620 7.876 7.876 7.889 7.838 8.027 1,584,331 7.9135 -2.64%
2006-12-07 0 12.90 12.70 12.98 12.42 13.20 1,478,000 18,882,040 12.775 8.089 7.964 8.139 7.788 8.277 2,356,961 8.0112 -2.12%
2006-12-06 0 13.18 13.08 13.18 13.00 13.60 710,000 9,406,760 13.249 8.265 8.202 8.265 8.152 8.528 1,132,234 8.3081 -0.60%
2006-12-05 0 13.26 13.16 13.26 13.14 13.70 466,000 6,243,240 13.398 8.315 8.252 8.315 8.240 8.591 743,128 8.4013 -1.34%
2006-12-04 0 13.44 13.34 13.36 13.30 13.74 410,000 5,525,400 13.477 8.428 8.365 8.378 8.340 8.616 653,825 8.4509 -1.18%
2006-12-01 0 13.60 13.52 13.60 13.52 14.20 472,000 6,484,800 13.739 8.528 8.478 8.528 8.478 8.905 752,697 8.6154 -0.44%
2006-11-30 0 13.66 13.66 13.68 13.50 14.30 1,458,000 20,111,960 13.794 8.566 8.566 8.578 8.466 8.967 2,325,067 8.6501 1.94%
2006-11-29 0 13.40 13.40 13.44 12.40 13.46 1,396,000 18,436,780 13.207 8.403 8.403 8.428 7.776 8.440 2,226,196 8.2817 6.35%
2006-11-28 0 12.60 12.56 12.60 12.40 14.00 2,791,500 36,588,574 13.107 7.901 7.876 7.901 7.776 8.779 4,451,595 8.2192 -10.00%
2006-11-27 0 14.00 13.94 14.00 13.60 14.70 1,904,000 27,131,760 14.250 8.779 8.741 8.779 8.528 9.218 3,036,302 8.9358 2.94%
2006-11-24 0 13.60 13.60 13.62 12.60 13.60 1,402,000 18,370,040 13.103 8.528 8.528 8.541 7.901 8.528 2,235,764 8.2164 8.11%
2006-11-23 0 12.58 12.58 12.68 11.98 13.00 2,204,000 28,066,080 12.734 7.889 7.889 7.951 7.512 8.152 3,514,711 7.9853 8.64%
2006-11-22 0 11.58 11.58 11.60 11.00 11.70 2,619,000 30,001,940 11.455 7.262 7.262 7.274 6.898 7.337 4,176,510 7.1835 5.66%
2006-11-21 0 10.96 10.96 10.98 10.50 10.98 1,352,000 14,603,680 10.802 6.873 6.873 6.885 6.584 6.885 2,156,029 6.7734 3.40%
2006-11-20 0 10.60 10.60 10.62 10.30 10.60 1,476,000 15,432,240 10.455 6.647 6.647 6.660 6.459 6.647 2,353,772 6.5564 0.19%
2006-11-17 0 10.58 10.54 10.60 10.50 10.76 852,000 9,058,960 10.633 6.634 6.609 6.647 6.584 6.747 1,358,681 6.6675 -0.56%
2006-11-16 0 10.64 10.62 10.64 10.60 11.00 878,000 9,494,720 10.814 6.672 6.660 6.672 6.647 6.898 1,400,143 6.7812 -1.66%
2006-11-15 0 10.82 10.80 10.82 10.50 10.90 1,236,000 13,315,360 10.773 6.785 6.772 6.785 6.584 6.835 1,971,045 6.7555 3.44%
2006-11-14 0 10.46 10.46 10.48 10.42 10.60 1,022,000 10,723,680 10.493 6.559 6.559 6.572 6.534 6.647 1,629,780 6.5798 -1.32%
2006-11-13 0 10.60 10.56 10.60 10.40 10.60 2,929,000 30,759,760 10.502 6.647 6.622 6.647 6.522 6.647 4,670,866 6.5855 1.73%
2006-11-10 0 10.42 10.40 10.42 10.22 10.60 1,272,000 13,210,080 10.385 6.534 6.522 6.534 6.409 6.647 2,028,454 6.5124 -1.70%
2006-11-09 0 10.60 10.58 10.60 10.50 11.00 1,900,000 20,257,600 10.662 6.647 6.634 6.647 6.584 6.898 3,029,923 6.6858 2.91%
2006-11-08 0 10.30 10.30 10.32 10.02 10.76 1,524,000 15,743,840 10.331 6.459 6.459 6.471 6.283 6.747 2,430,317 6.4781 -4.28%
2006-11-07 0 10.76 10.70 10.76 10.62 11.06 1,884,000 20,426,000 10.842 6.747 6.710 6.747 6.660 6.935 3,004,408 6.7987 -0.37%
2006-11-06 0 10.80 10.64 10.80 10.54 10.90 1,258,000 13,431,440 10.677 6.772 6.672 6.772 6.609 6.835 2,006,128 6.6952 0.00%
2006-11-03 0 10.80 10.78 10.82 10.50 11.10 2,739,000 29,658,660 10.828 6.772 6.760 6.785 6.584 6.961 4,367,873 6.7902 2.47%
2006-11-02 0 10.54 10.54 10.58 10.10 10.70 4,339,800 45,864,540 10.568 6.609 6.609 6.634 6.333 6.710 6,920,663 6.6272 5.82%
2006-11-01 0 9.960 9.980 9.990 9.600 9.990 1,520,000 14,875,880 9.7868 6.246 6.258 6.265 6.020 6.265 2,423,938 6.1371 4.84%
2006-10-31 0 9.500 9.500 9.540 9.280 9.580 2,806,000 26,348,880 9.3902 5.957 5.957 5.982 5.819 6.007 4,474,718 5.8884 -0.42%
2006-10-27 0 9.540 9.510 9.550 9.400 9.620 2,438,000 23,194,440 9.5137 5.982 5.964 5.989 5.895 6.032 3,887,870 5.9658 2.14%
2006-10-26 0 9.340 9.340 9.360 9.050 9.400 1,830,000 16,899,620 9.2348 5.857 5.857 5.869 5.675 5.895 2,918,294 5.7909 4.59%
2006-10-25 0 8.930 8.920 8.950 8.930 9.200 1,330,000 12,048,480 9.0590 5.600 5.594 5.612 5.600 5.769 2,120,946 5.6807 0.34%
2006-10-24 0 8.900 8.880 8.920 8.860 9.150 4,070,000 36,606,520 8.9942 5.581 5.568 5.594 5.556 5.738 6,490,414 5.6401 0.00%
2006-10-23 0 8.900 8.860 8.900 8.750 9.400 4,152,000 37,092,380 8.9336 5.581 5.556 5.581 5.487 5.895 6,621,179 5.6021 -4.30%
2006-10-20 0 9.300 9.300 9.400 9.250 9.700 832,000 7,813,120 9.3908 5.832 5.832 5.895 5.800 6.083 1,326,787 5.8888 -2.11%
2006-10-19 0 9.500 9.430 9.500 8.900 9.680 1,994,000 18,519,780 9.2878 5.957 5.913 5.957 5.581 6.070 3,179,824 5.8242 0.74%
2006-10-18 0 9.430 9.410 9.450 9.280 9.900 2,507,000 23,664,590 9.4394 5.913 5.901 5.926 5.819 6.208 3,997,904 5.9192 -2.78%
2006-10-17 0 9.700 9.670 9.680 9.200 9.930 2,028,000 19,781,660 9.7543 6.083 6.064 6.070 5.769 6.227 3,234,044 6.1167 7.78%
2006-10-16 0 9.000 8.820 9.000 8.790 9.300 1,078,000 9,785,880 9.0778 5.644 5.531 5.644 5.512 5.832 1,719,083 5.6925 2.62%
2006-10-13 0 8.770 8.770 8.780 8.600 8.900 2,364,500 20,771,030 8.7845 5.499 5.499 5.506 5.393 5.581 3,770,659 5.5086 5.66%
2006-10-12 0 8.300 8.300 8.320 8.020 8.360 1,834,000 15,143,600 8.2571 5.205 5.205 5.217 5.029 5.242 2,924,673 5.1779 6.41%
2006-10-11 0 7.800 7.750 7.840 7.750 8.050 1,048,000 8,309,720 7.9291 4.891 4.860 4.916 4.860 5.048 1,671,242 4.9722 -2.01%
2006-10-10 0 7.960 7.960 7.980 7.500 7.990 2,084,000 16,297,760 7.8204 4.992 4.992 5.004 4.703 5.010 3,323,347 4.9040 6.13%
2006-10-09 0 7.500 7.430 7.540 7.350 7.700 1,956,000 14,623,380 7.4762 4.703 4.659 4.728 4.609 4.829 3,119,226 4.6881 -1.45%
2006-10-06 0 7.610 7.610 7.640 7.510 7.670 446,000 3,395,840 7.6140 4.772 4.772 4.791 4.709 4.810 711,235 4.7746 -0.65%
2006-10-05 0 7.660 7.660 7.690 7.400 7.750 1,060,000 8,113,020 7.6538 4.803 4.803 4.822 4.640 4.860 1,690,378 4.7995 2.00%
2006-10-04 0 7.510 7.510 7.550 7.500 7.700 426,000 3,222,700 7.5650 4.709 4.709 4.734 4.703 4.829 679,341 4.7439 -2.34%
2006-10-03 0 7.690 7.670 7.690 7.330 7.700 834,000 6,311,340 7.5676 4.822 4.810 4.822 4.596 4.829 1,329,977 4.7455 4.06%
2006-09-29 0 7.390 7.390 7.400 7.350 7.500 896,000 6,663,080 7.4365 4.634 4.634 4.640 4.609 4.703 1,428,848 4.6633 -0.27%
2006-09-28 0 7.410 7.400 7.410 6.940 7.450 1,992,000 14,579,500 7.3190 4.647 4.640 4.647 4.352 4.672 3,176,635 4.5896 6.77%
2006-09-27 0 6.940 6.930 6.940 6.930 6.950 914,000 6,343,060 6.9399 4.352 4.346 4.352 4.346 4.358 1,457,552 4.3519 -0.86%
2006-09-26 0 7.000 6.950 7.000 6.920 7.020 578,000 4,037,300 6.9849 4.390 4.358 4.390 4.339 4.402 921,734 4.3801 -0.99%
2006-09-25 0 7.070 7.070 7.110 7.070 7.200 208,000 1,480,000 7.1154 4.433 4.433 4.459 4.433 4.515 331,697 4.4619 -2.21%
2006-09-22 0 7.230 7.160 7.230 7.000 7.250 530,000 3,767,000 7.1075 4.534 4.490 4.534 4.390 4.546 845,189 4.4570 2.41%
2006-09-21 0 7.060 7.050 7.060 6.900 7.070 592,000 4,163,060 7.0322 4.427 4.421 4.427 4.327 4.433 944,060 4.4097 0.57%
2006-09-20 0 7.020 6.980 7.000 6.980 7.090 616,900 4,332,677 7.0233 4.402 4.377 4.390 4.377 4.446 983,768 4.4042 -0.14%
2006-09-19 0 7.030 7.030 7.060 6.900 7.100 1,057,100 7,423,631 7.0226 4.408 4.408 4.427 4.327 4.452 1,685,753 4.4037 1.15%
2006-09-18 0 6.950 6.910 6.950 6.870 7.000 940,000 6,499,240 6.9141 4.358 4.333 4.358 4.308 4.390 1,499,015 4.3357 -1.28%
2006-09-15 0 7.040 7.040 7.050 7.000 7.150 452,000 3,174,380 7.0230 4.415 4.415 4.421 4.390 4.484 720,803 4.4040 -1.54%
2006-09-14 0 7.150 7.100 7.150 7.100 7.300 292,000 2,090,180 7.1582 4.484 4.452 4.484 4.452 4.578 465,651 4.4887 0.99%
2006-09-13 0 7.080 7.080 7.120 6.800 7.220 1,006,000 7,132,520 7.0900 4.440 4.440 4.465 4.264 4.528 1,604,265 4.4460 -1.67%
2006-09-12 0 7.200 7.200 7.260 7.160 7.290 440,000 3,184,360 7.2372 4.515 4.515 4.553 4.490 4.571 701,666 4.5383 -1.10%
2006-09-11 0 7.280 7.250 7.290 7.150 7.310 1,708,000 12,330,300 7.2191 4.565 4.546 4.571 4.484 4.584 2,723,741 4.5270 -0.41%
2006-09-08 0 7.310 7.300 7.320 7.180 7.330 556,000 4,026,120 7.2412 4.584 4.578 4.590 4.502 4.596 886,651 4.5408 0.83%
2006-09-07 0 7.250 7.250 7.260 7.160 7.280 530,000 3,831,920 7.2300 4.546 4.546 4.553 4.490 4.565 845,189 4.5338 -0.41%
2006-09-06 0 7.280 7.250 7.280 7.220 7.350 838,000 6,088,040 7.2650 4.565 4.546 4.565 4.528 4.609 1,336,356 4.5557 -1.89%
2006-09-05 0 7.420 7.380 7.430 7.250 7.430 778,000 5,687,080 7.3099 4.653 4.628 4.659 4.546 4.659 1,240,674 4.5839 1.23%
2006-09-04 0 7.330 7.310 7.380 7.240 7.380 376,000 2,739,600 7.2862 4.596 4.584 4.628 4.540 4.628 599,606 4.5690 0.00%
2006-09-01 0 7.330 7.330 7.340 7.210 7.440 254,000 1,849,740 7.2824 4.596 4.596 4.603 4.521 4.665 405,053 4.5667 -0.14%
2006-08-31 0 7.340 7.330 7.350 7.260 7.450 1,132,000 8,320,800 7.3505 4.603 4.596 4.609 4.553 4.672 1,805,196 4.6094 1.10%
2006-08-30 0 7.260 7.260 7.280 7.200 7.450 1,136,000 8,260,900 7.2719 4.553 4.553 4.565 4.515 4.672 1,811,575 4.5601 -2.55%
2006-08-29 0 7.450 7.420 7.480 7.360 7.660 1,486,000 11,093,180 7.4651 4.672 4.653 4.691 4.615 4.803 2,369,719 4.6812 -2.74%
2006-08-28 0 7.660 7.660 7.700 7.650 7.900 348,000 2,700,480 7.7600 4.803 4.803 4.829 4.797 4.954 554,954 4.8661 -1.79%
2006-08-25 0 7.800 7.760 7.800 7.580 7.860 1,354,850 10,535,028 7.7758 4.891 4.866 4.891 4.753 4.929 2,160,574 4.8760 2.90%
2006-08-24 0 7.580 7.520 7.600 7.310 7.750 948,000 7,221,440 7.6176 4.753 4.716 4.766 4.584 4.860 1,511,772 4.7768 2.43%
2006-08-23 0 7.400 7.400 7.480 7.400 7.600 378,000 2,837,200 7.5058 4.640 4.640 4.691 4.640 4.766 602,795 4.7067 -2.50%
2006-08-22 0 7.590 7.590 7.600 7.250 7.600 1,952,000 14,621,460 7.4905 4.760 4.760 4.766 4.546 4.766 3,112,847 4.6971 5.42%
2006-08-21 0 7.200 7.200 7.300 6.900 7.200 1,174,000 8,268,020 7.0426 4.515 4.515 4.578 4.327 4.515 1,872,173 4.4163 0.42%
2006-08-18 0 7.170 7.170 7.190 7.150 7.460 1,726,000 12,475,100 7.2278 4.496 4.496 4.509 4.484 4.678 2,752,446 4.5324 -4.27%
2006-08-17 0 7.490 7.460 7.500 7.340 7.600 1,666,000 12,397,700 7.4416 4.697 4.678 4.703 4.603 4.766 2,656,764 4.6665 1.77%
2006-08-16 0 7.360 7.340 7.360 7.260 7.400 558,000 4,097,400 7.3430 4.615 4.603 4.615 4.553 4.640 889,841 4.6046 1.38%
2006-08-15 0 7.260 7.240 7.260 7.120 7.300 440,000 3,181,700 7.2311 4.553 4.540 4.553 4.465 4.578 701,666 4.5345 0.83%
2006-08-14 0 7.200 7.130 7.200 7.050 7.250 460,000 3,274,880 7.1193 4.515 4.471 4.515 4.421 4.546 733,560 4.4644 -0.69%
2006-08-11 0 7.250 7.210 7.260 7.210 7.350 478,000 3,480,840 7.2821 4.546 4.521 4.553 4.521 4.609 762,265 4.5664 -0.14%
2006-08-10 0 7.260 7.250 7.280 6.950 7.350 764,000 5,472,480 7.1629 4.553 4.546 4.565 4.358 4.609 1,218,348 4.4917 4.46%
2006-08-09 0 6.950 6.950 6.970 6.880 7.050 368,000 2,568,040 6.9784 4.358 4.358 4.371 4.314 4.421 586,848 4.3760 1.16%
2006-08-08 0 6.870 6.850 6.870 6.820 6.900 702,000 4,812,760 6.8558 4.308 4.295 4.308 4.277 4.327 1,119,477 4.2991 -0.43%
2006-08-07 0 6.900 6.900 6.950 6.900 7.030 192,000 1,333,600 6.9458 4.327 4.327 4.358 4.327 4.408 306,182 4.3556 -1.85%
2006-08-04 0 7.030 6.980 7.030 7.000 7.100 264,000 1,860,300 7.0466 4.408 4.377 4.408 4.390 4.452 421,000 4.4188 -1.26%
2006-08-03 0 7.120 7.110 7.150 7.000 7.120 272,000 1,923,720 7.0725 4.465 4.459 4.484 4.390 4.465 433,757 4.4350 1.14%
2006-08-02 0 7.040 7.040 7.090 7.000 7.100 196,000 1,381,540 7.0487 4.415 4.415 4.446 4.390 4.452 312,560 4.4201 -0.56%
2006-08-01 0 7.080 7.050 7.120 6.920 7.130 405,000 2,851,500 7.0407 4.440 4.421 4.465 4.339 4.471 645,852 4.4151 1.14%
2006-07-31 0 7.000 7.000 7.070 7.000 7.200 1,172,000 8,310,420 7.0908 4.390 4.390 4.433 4.390 4.515 1,868,984 4.4465 -1.96%
2006-07-28 0 7.140 7.130 7.140 7.140 7.330 676,000 4,894,420 7.2403 4.477 4.471 4.477 4.477 4.596 1,078,015 4.5402 -0.70%
2006-07-27 0 7.190 7.100 7.200 6.860 7.190 730,000 5,129,880 7.0272 4.509 4.452 4.515 4.302 4.509 1,164,128 4.4066 3.01%
2006-07-26 0 6.980 6.930 6.980 6.900 7.000 478,000 3,311,220 6.9272 4.377 4.346 4.377 4.327 4.390 762,265 4.3439 -0.43%
2006-07-25 0 7.010 6.980 7.010 6.920 7.100 1,238,000 8,704,520 7.0311 4.396 4.377 4.396 4.339 4.452 1,974,234 4.4091 1.30%
2006-07-24 0 6.920 6.900 6.940 6.800 7.130 2,922,000 20,382,800 6.9756 4.339 4.327 4.352 4.264 4.471 4,659,703 4.3743 -3.22%
2006-07-21 0 7.150 7.150 7.200 7.150 7.350 560,000 4,029,400 7.1954 4.484 4.484 4.515 4.484 4.609 893,030 4.5121 -2.72%
2006-07-20 0 7.350 7.350 7.400 7.250 7.500 684,000 5,024,500 7.3458 4.609 4.609 4.640 4.546 4.703 1,090,772 4.6064 0.68%
2006-07-19 0 7.300 7.250 7.350 7.150 7.450 1,642,000 11,970,000 7.2899 4.578 4.546 4.609 4.484 4.672 2,618,491 4.5713 -0.68%
2006-07-18 0 7.350 7.300 7.400 7.100 7.550 1,126,000 8,324,700 7.3932 4.609 4.578 4.640 4.452 4.734 1,795,628 4.6361 -0.68%
2006-07-17 0 7.400 7.400 7.450 7.300 7.650 1,250,000 9,269,200 7.4154 4.640 4.640 4.672 4.578 4.797 1,993,370 4.6500 0.00%
2006-07-14 0 7.400 7.350 7.400 6.900 7.550 5,096,000 36,866,400 7.2344 4.640 4.609 4.640 4.327 4.734 8,126,572 4.5365 4.23%
2006-07-13 0 7.100 7.150 7.200 7.000 7.800 4,621,000 33,820,600 7.3189 4.452 4.484 4.515 4.390 4.891 7,369,092 4.5895 -7.79%
2006-07-12 0 7.700 7.650 7.700 7.450 7.850 5,212,000 40,157,216 7.7048 4.829 4.797 4.829 4.672 4.923 8,311,557 4.8315 0.65%
2006-07-11 0 7.650 7.600 7.650 7.200 7.900 5,508,000 42,371,100 7.6926 4.797 4.766 4.797 4.515 4.954 8,783,587 4.8239 5.52%
2006-07-10 0 7.250 7.200 7.300 6.850 7.300 4,006,000 28,269,300 7.0567 4.546 4.515 4.578 4.295 4.578 6,388,353 4.4251 2.84%
2006-07-07 0 7.050 7.000 7.050 6.900 7.350 4,998,000 35,960,000 7.1949 4.421 4.390 4.421 4.327 4.609 7,970,292 4.5118 0.71%
2006-07-06 0 7.000 7.000 7.050 6.450 7.250 9,431,700 64,978,505 6.8894 4.390 4.390 4.421 4.045 4.546 15,040,697 4.3202 7.69%
2006-07-05 0 6.500 6.500 6.550 5.950 6.600 4,715,000 29,956,950 6.3535 4.076 4.076 4.107 3.731 4.139 7,518,993 3.9842 7.44%
2006-07-04 0 6.050 6.000 6.050 5.400 6.100 7,633,000 44,725,100 5.8594 3.794 3.762 3.794 3.386 3.825 12,172,317 3.6743 13.08%
2006-07-03 0 5.350 5.350 5.400 5.200 5.400 1,502,000 8,022,700 5.3413 3.355 3.355 3.386 3.261 3.386 2,395,234 3.3494 1.90%
2006-06-30 0 5.250 5.250 5.300 5.250 5.350 1,278,000 6,755,200 5.2858 3.292 3.292 3.324 3.292 3.355 2,038,022 3.3146 0.00%
2006-06-29 0 5.250 5.250 5.300 5.050 5.250 1,370,000 7,141,000 5.2124 3.292 3.292 3.324 3.167 3.292 2,184,734 3.2686 5.00%
2006-06-28 0 5.000 5.000 5.050 4.950 5.100 262,000 1,312,650 5.0101 3.135 3.135 3.167 3.104 3.198 417,810 3.1417 -1.96%
2006-06-27 0 5.100 5.050 5.100 5.050 5.200 420,000 2,149,800 5.1186 3.198 3.167 3.198 3.167 3.261 669,772 3.2097 -0.97%
2006-06-26 0 5.150 5.150 5.200 4.900 5.200 2,112,000 10,782,800 5.1055 3.229 3.229 3.261 3.073 3.261 3,367,999 3.2015 5.64%
2006-06-23 0 4.875 4.850 4.875 4.800 4.900 317,000 1,533,525 4.8376 3.057 3.041 3.057 3.010 3.073 505,519 3.0336 0.00%
2006-06-22 0 4.875 4.850 4.875 4.825 5.000 1,045,000 5,100,200 4.8806 3.057 3.041 3.057 3.026 3.135 1,666,458 3.0605 2.63%
2006-06-21 0 4.750 4.725 4.775 4.650 4.850 874,875 4,189,941 4.7892 2.979 2.963 2.994 2.916 3.041 1,395,160 3.0032 3.26%
2006-06-20 0 4.600 4.575 4.600 4.500 4.600 470,000 2,141,650 4.5567 2.885 2.869 2.885 2.822 2.885 749,507 2.8574 -0.54%
2006-06-19 0 4.625 4.625 4.650 4.625 4.650 152,000 704,600 4.6355 2.900 2.900 2.916 2.900 2.916 242,394 2.9068 -1.07%
2006-06-16 0 4.675 4.650 4.700 4.575 4.725 1,038,000 4,842,800 4.6655 2.932 2.916 2.947 2.869 2.963 1,655,295 2.9256 2.75%
2006-06-15 0 4.550 4.500 4.550 4.525 4.700 618,000 2,823,200 4.5683 2.853 2.822 2.853 2.838 2.947 985,522 2.8647 0.00%
2006-06-14 0 4.550 4.525 4.650 4.550 4.750 810,000 3,760,800 4.6430 2.853 2.838 2.916 2.853 2.979 1,291,704 2.9115 -2.15%
2006-06-13 0 4.650 4.600 4.650 4.450 4.925 1,240,000 5,885,850 4.7467 2.916 2.885 2.916 2.790 3.088 1,977,423 2.9765 -7.00%
2006-06-12 0 5.000 4.975 5.000 4.750 5.050 696,000 3,455,900 4.9654 3.135 3.120 3.135 2.979 3.167 1,109,909 3.1137 0.00%
2006-06-09 0 5.000 5.000 5.100 4.850 5.050 660,000 3,271,350 4.9566 3.135 3.135 3.198 3.041 3.167 1,052,500 3.1082 2.04%
2006-06-08 0 4.900 4.875 4.925 4.750 4.950 1,062,000 5,193,450 4.8903 3.073 3.057 3.088 2.979 3.104 1,693,567 3.0666 -2.97%
2006-06-07 0 5.050 5.050 5.100 5.000 5.200 1,006,000 5,082,500 5.0522 3.167 3.167 3.198 3.135 3.261 1,604,265 3.1681 -3.81%
2006-06-06 0 5.250 5.200 5.250 5.000 5.250 692,000 3,522,200 5.0899 3.292 3.261 3.292 3.135 3.292 1,103,530 3.1918 1.94%
2006-06-05 0 5.150 5.150 5.250 5.050 5.250 672,000 3,463,800 5.1545 3.229 3.229 3.292 3.167 3.292 1,071,636 3.2323 -0.96%
2006-06-02 0 5.200 5.200 5.250 4.950 5.550 2,794,000 14,792,900 5.2945 3.261 3.261 3.292 3.104 3.480 4,455,582 3.3201 6.67%
2006-06-01 0 4.875 4.875 4.900 4.850 4.975 998,000 4,901,100 4.9109 3.057 3.057 3.073 3.041 3.120 1,591,507 3.0795 -2.50%
2006-05-30 0 5.000 4.975 5.000 4.925 5.050 844,000 4,208,050 4.9858 3.135 3.120 3.135 3.088 3.167 1,345,924 3.1265 -0.99%
2006-05-29 0 5.050 5.000 5.050 4.800 5.100 1,838,000 9,200,650 5.0058 3.167 3.135 3.167 3.010 3.198 2,931,052 3.1390 6.88%
2006-05-26 0 4.725 4.725 4.775 4.250 4.825 2,729,000 12,455,717 4.5642 2.963 2.963 2.994 2.665 3.026 4,351,926 2.8621 10.53%
2006-05-25 0 4.275 4.275 4.300 4.175 4.300 1,066,000 4,512,500 4.2331 2.681 2.681 2.696 2.618 2.696 1,699,946 2.6545 0.59%
2006-05-24 0 4.250 4.225 4.250 4.175 4.450 2,320,000 9,932,100 4.2811 2.665 2.649 2.665 2.618 2.790 3,699,695 2.6846 1.80%
2006-05-23 0 4.175 4.150 4.175 3.900 4.350 3,640,000 14,766,250 4.0567 2.618 2.602 2.618 2.446 2.728 5,804,695 2.5438 -4.02%
2006-05-22 0 4.350 4.325 4.350 4.250 4.900 4,344,000 19,198,600 4.4196 2.728 2.712 2.728 2.665 3.073 6,927,361 2.7714 -11.22%
2006-05-19 0 4.900 4.875 4.925 4.825 4.975 1,154,000 5,647,850 4.8942 3.073 3.057 3.088 3.026 3.120 1,840,280 3.0690 0.00%
2006-05-18 0 4.900 4.875 4.900 4.850 4.900 732,000 3,571,650 4.8793 3.073 3.057 3.073 3.041 3.073 1,167,318 3.0597 -1.51%
2006-05-17 0 4.975 4.950 4.975 4.950 5.100 318,000 1,584,350 4.9822 3.120 3.104 3.120 3.104 3.198 507,113 3.1243 0.00%
2006-05-16 0 4.975 4.950 5.000 4.825 5.050 2,418,000 11,908,450 4.9249 3.120 3.104 3.135 3.026 3.167 3,855,976 3.0883 0.00%
2006-05-15 0 4.975 4.975 5.050 4.700 5.050 1,592,000 7,847,200 4.9291 3.120 3.120 3.167 2.947 3.167 2,538,757 3.0910 -0.50%
2006-05-12 0 5.000 4.950 4.975 4.950 5.150 1,046,000 5,255,850 5.0247 3.135 3.104 3.120 3.104 3.229 1,668,052 3.1509 -3.85%
2006-05-11 0 5.200 5.150 5.200 4.925 5.300 2,418,000 12,456,600 5.1516 3.261 3.229 3.261 3.088 3.324 3,855,976 3.2305 5.58%
2006-05-10 0 4.925 4.925 4.950 4.875 5.100 602,000 2,961,950 4.9202 3.088 3.088 3.104 3.057 3.198 960,007 3.0853 -2.48%
2006-05-09 0 5.050 4.950 5.050 4.850 5.150 1,646,000 8,281,900 5.0315 3.167 3.104 3.167 3.041 3.229 2,624,870 3.1552 4.12%
2006-05-08 0 4.850 4.850 4.875 4.850 4.975 1,471,000 7,193,100 4.8899 3.041 3.041 3.057 3.041 3.120 2,345,798 3.0664 -0.51%
2006-05-04 0 4.875 4.850 4.875 4.850 4.975 1,578,000 7,759,150 4.9171 3.057 3.041 3.057 3.041 3.120 2,516,431 3.0834 -2.50%
2006-05-03 0 5.000 4.975 5.000 4.975 5.100 604,000 3,036,100 5.0267 3.135 3.120 3.135 3.120 3.198 963,197 3.1521 0.00%
2006-05-02 0 5.000 5.000 5.100 4.975 5.150 536,000 2,702,400 5.0418 3.135 3.135 3.198 3.120 3.229 854,757 3.1616 0.00%
2006-04-28 0 5.000 4.975 5.000 4.825 5.100 1,200,000 5,944,350 4.9536 3.135 3.120 3.135 3.026 3.198 1,913,636 3.1063 -0.99%
2006-04-27 0 5.050 5.000 5.050 5.000 5.300 1,598,000 8,140,100 5.0939 3.167 3.135 3.167 3.135 3.324 2,548,325 3.1943 -2.88%
2006-04-26 0 5.200 5.150 5.200 4.950 5.350 2,844,000 14,738,300 5.1822 3.261 3.229 3.261 3.104 3.355 4,535,316 3.2497 -0.95%
2006-04-25 0 5.250 5.100 5.150 4.950 5.400 4,036,000 20,801,800 5.1541 3.292 3.198 3.229 3.104 3.386 6,436,194 3.2320 1.94%
2006-04-24 0 5.150 5.150 5.200 4.900 5.200 1,226,000 6,220,600 5.0739 3.229 3.229 3.261 3.073 3.261 1,955,098 3.1817 1.98%
2006-04-21 0 5.050 5.000 5.050 5.000 5.200 908,000 4,577,500 5.0413 3.167 3.135 3.167 3.135 3.261 1,447,984 3.1613 1.00%
2006-04-20 0 5.000 5.000 5.050 4.750 5.300 2,388,000 12,015,500 5.0316 3.135 3.135 3.167 2.979 3.324 3,808,135 3.1552 5.26%
2006-04-19 0 4.750 4.725 4.750 4.700 4.975 3,146,000 15,108,000 4.8023 2.979 2.963 2.979 2.947 3.120 5,016,915 3.0114 -4.52%
2006-04-18 0 4.975 4.950 4.975 4.925 5.250 1,392,000 7,053,950 5.0675 3.120 3.104 3.120 3.088 3.292 2,219,817 3.1777 -4.33%
2006-04-13 0 5.200 5.150 5.250 5.150 5.450 1,038,000 5,500,000 5.2987 3.261 3.229 3.292 3.229 3.418 1,655,295 3.3227 -0.95%
2006-04-12 0 5.250 5.200 5.250 5.050 5.550 3,768,000 19,807,200 5.2567 3.292 3.261 3.292 3.167 3.480 6,008,816 3.2964 -3.67%
2006-04-11 0 5.450 5.450 5.500 5.050 5.600 7,708,000 41,821,500 5.4257 3.418 3.418 3.449 3.167 3.512 12,291,919 3.4024 5.83%
2006-04-10 0 5.150 5.150 5.200 4.550 5.200 9,440,000 46,913,050 4.9696 3.229 3.229 3.261 2.853 3.261 15,053,933 3.1163 11.35%
2006-04-07 0 4.625 4.575 4.625 4.450 4.850 9,946,000 45,363,750 4.5610 2.900 2.869 2.900 2.790 3.041 15,860,850 2.8601 0.00%
2006-04-06 0 4.625 4.600 4.625 4.100 4.700 8,740,000 38,176,750 4.3680 2.900 2.885 2.900 2.571 2.947 13,937,646 2.7391 15.63%
2006-04-04 0 4.000 4.025 4.075 3.950 4.125 2,484,000 10,106,500 4.0686 2.508 2.524 2.555 2.477 2.587 3,961,226 2.5514 0.00%
2006-04-03 0 4.000 3.975 4.000 3.950 4.125 1,876,000 7,489,950 3.9925 2.508 2.493 2.508 2.477 2.587 2,991,650 2.5036 0.00%
2006-03-31 0 4.000 4.000 4.050 3.875 4.175 1,794,000 7,275,150 4.0553 2.508 2.508 2.540 2.430 2.618 2,860,885 2.5430 3.90%
2006-03-30 0 3.850 3.825 3.850 3.775 4.000 1,832,000 7,059,750 3.8536 2.414 2.399 2.414 2.367 2.508 2,921,484 2.4165 -2.53%
2006-03-29 0 3.950 3.925 3.950 3.900 4.100 1,898,000 7,550,650 3.9782 2.477 2.461 2.477 2.446 2.571 3,026,734 2.4947 -4.82%
2006-03-28 0 4.150 4.150 4.200 4.100 4.275 1,458,000 6,091,050 4.1777 2.602 2.602 2.634 2.571 2.681 2,325,067 2.6197 -2.35%
2006-03-27 0 4.250 4.250 4.275 3.975 4.325 3,618,000 15,172,040 4.1935 2.665 2.665 2.681 2.493 2.712 5,769,611 2.6296 6.92%
2006-03-24 0 3.975 3.950 4.025 3.700 4.000 2,302,000 8,905,250 3.8685 2.493 2.477 2.524 2.320 2.508 3,670,991 2.4258 0.00%
2006-03-23 0 3.975 3.950 3.975 3.900 4.125 2,118,000 8,472,850 4.0004 2.493 2.477 2.493 2.446 2.587 3,377,567 2.5086 0.63%
2006-03-22 0 3.950 3.925 3.950 3.650 4.375 6,052,000 23,738,700 3.9225 2.477 2.461 2.477 2.289 2.743 9,651,102 2.4597 -9.71%
2006-03-21 1 - - - - - 0 0 - 2.743 - - - - 0 - 0.00%
2006-03-20 0 4.375 4.375 4.400 4.025 4.400 4,906,000 21,169,800 4.3151 2.743 2.743 2.759 2.524 2.759 7,823,580 2.7059 9.38%
2006-03-17 0 4.000 3.975 4.000 3.800 4.050 7,266,000 28,768,750 3.9594 2.508 2.493 2.508 2.383 2.540 11,587,063 2.4828 5.96%
2006-03-16 0 3.775 3.775 3.800 3.575 3.850 9,366,000 34,861,950 3.7222 2.367 2.367 2.383 2.242 2.414 14,935,926 2.3341 11.03%
2006-03-15 0 3.400 3.375 3.425 3.300 3.425 1,582,000 5,347,750 3.3804 2.132 2.116 2.148 2.069 2.148 2,522,810 2.1198 0.00%
2006-03-14 0 3.400 3.375 3.400 3.200 3.400 2,022,000 6,727,850 3.3273 2.132 2.116 2.132 2.007 2.132 3,224,476 2.0865 0.00%
2006-03-13 0 3.400 3.375 3.400 3.175 3.400 3,894,000 12,914,450 3.3165 2.132 2.116 2.132 1.991 2.132 6,209,747 2.0797 5.43%
2006-03-10 0 3.225 3.175 3.225 3.100 3.225 3,846,000 12,168,900 3.1640 2.022 1.991 2.022 1.944 2.022 6,133,202 1.9841 3.20%
2006-03-09 0 3.125 3.100 3.125 2.700 3.175 9,850,000 30,265,450 3.0726 1.960 1.944 1.960 1.693 1.991 15,707,759 1.9268 16.82%
2006-03-08 0 2.675 2.675 2.700 2.550 2.925 5,926,000 16,177,100 2.7299 1.677 1.677 1.693 1.599 1.834 9,450,170 1.7118 -2.73%
2006-03-07 0 2.750 2.725 2.750 2.750 2.825 1,448,000 4,030,550 2.7835 1.724 1.709 1.724 1.724 1.771 2,309,120 1.7455 -3.51%
2006-03-06 0 2.850 2.850 2.900 2.825 2.900 1,210,000 3,467,500 2.8657 1.787 1.787 1.819 1.771 1.819 1,929,583 1.7970 -1.72%
2006-03-03 0 2.900 2.875 2.925 2.900 2.950 862,000 2,524,150 2.9282 1.819 1.803 1.834 1.819 1.850 1,374,628 1.8362 -1.69%
2006-03-02 0 2.950 2.950 2.975 2.950 3.050 2,160,000 6,447,150 2.9848 1.850 1.850 1.866 1.850 1.913 3,444,544 1.8717 0.00%
2006-03-01 0 2.950 2.925 2.950 2.900 3.050 1,762,000 5,261,600 2.9862 1.850 1.834 1.850 1.819 1.913 2,809,855 1.8726 -1.67%
2006-02-28 0 3.000 2.975 3.000 2.725 3.050 3,114,000 9,114,800 2.9270 1.881 1.866 1.881 1.709 1.913 4,965,884 1.8355 7.14%
2006-02-27 0 2.800 2.800 2.825 2.725 2.875 3,478,000 9,772,500 2.8098 1.756 1.756 1.771 1.709 1.803 5,546,354 1.7620 -3.45%
2006-02-24 0 2.900 2.850 2.900 2.750 2.900 3,014,000 8,568,100 2.8428 1.819 1.787 1.819 1.724 1.819 4,806,415 1.7826 1.75%
2006-02-23 0 2.850 2.850 2.875 2.700 2.925 3,252,000 9,231,600 2.8387 1.787 1.787 1.803 1.693 1.834 5,185,952 1.7801 0.00%
2006-02-22 0 2.850 2.825 2.850 2.500 2.850 8,410,000 23,191,750 2.7576 1.787 1.771 1.787 1.568 1.787 13,411,396 1.7293 14.00%
2006-02-21 0 2.500 2.500 2.525 2.450 2.525 1,360,000 3,380,800 2.4859 1.568 1.568 1.583 1.536 1.583 2,168,787 1.5588 0.00%
2006-02-20 0 2.500 2.500 2.525 2.425 2.575 2,460,000 6,168,550 2.5075 1.568 1.568 1.583 1.521 1.615 3,922,953 1.5724 -1.96%
2006-02-17 0 2.550 2.525 2.575 2.250 2.575 10,346,000 25,609,400 2.4753 1.599 1.583 1.615 1.411 1.615 16,498,728 1.5522 13.33%
2006-02-16 0 2.250 2.225 2.250 2.100 2.300 5,858,000 12,832,550 2.1906 1.411 1.395 1.411 1.317 1.442 9,341,731 1.3737 7.14%
2006-02-15 0 2.100 2.100 2.125 2.025 2.100 1,442,000 2,979,250 2.0661 1.317 1.317 1.333 1.270 1.317 2,299,552 1.2956 3.70%
2006-02-14 0 2.025 2.025 2.050 2.000 2.075 848,000 1,721,450 2.0300 1.270 1.270 1.286 1.254 1.301 1,352,302 1.2730 -2.41%
2006-02-13 0 2.075 2.075 2.100 2.075 2.125 2,750,000 5,755,600 2.0929 1.301 1.301 1.317 1.301 1.333 4,385,415 1.3124 2.47%
2006-02-10 0 2.025 2.025 2.050 2.025 2.050 812,000 1,647,450 2.0289 1.270 1.270 1.286 1.270 1.286 1,294,893 1.2723 -1.22%
2006-02-09 0 2.050 2.050 2.075 2.050 2.125 1,856,000 3,834,550 2.0660 1.286 1.286 1.301 1.286 1.333 2,959,756 1.2956 -1.20%
2006-02-08 0 2.075 2.075 2.100 1.990 2.075 2,570,000 5,208,330 2.0266 1.301 1.301 1.317 1.248 1.301 4,098,370 1.2708 0.00%
2006-02-07 0 2.075 2.025 2.075 2.000 2.100 1,830,000 3,742,250 2.0449 1.301 1.270 1.301 1.254 1.317 2,918,294 1.2823 -1.19%
2006-02-06 0 2.100 2.075 2.100 1.980 2.100 2,982,000 6,075,730 2.0375 1.317 1.301 1.317 1.242 1.317 4,755,384 1.2777 5.53%
2006-02-03 0 1.990 1.980 1.990 1.900 2.000 1,882,000 3,713,280 1.9730 1.248 1.242 1.248 1.191 1.254 3,001,218 1.2373 2.05%
2006-02-02 0 1.950 1.920 1.950 1.920 1.960 1,882,000 3,645,900 1.9372 1.223 1.204 1.223 1.204 1.229 3,001,218 1.2148 0.00%
2006-02-01 0 1.950 1.940 1.950 1.910 1.950 844,000 1,624,500 1.9248 1.223 1.217 1.223 1.198 1.223 1,345,924 1.2070 1.04%
2006-01-27 0 1.930 1.900 1.930 1.850 1.950 1,524,000 2,892,640 1.8981 1.210 1.191 1.210 1.160 1.223 2,430,317 1.1902 0.00%
2006-01-26 0 1.930 1.930 1.940 1.920 1.980 656,000 1,271,920 1.9389 1.210 1.210 1.217 1.204 1.242 1,046,121 1.2158 -0.52%
2006-01-25 0 1.940 1.930 1.950 1.920 2.000 1,492,000 2,917,720 1.9556 1.217 1.210 1.223 1.204 1.254 2,379,287 1.2263 -1.52%
2006-01-24 0 1.970 1.950 1.970 1.780 2.050 3,740,000 7,248,730 1.9382 1.235 1.223 1.235 1.116 1.286 5,964,164 1.2154 7.07%
2006-01-23 0 1.840 1.830 1.840 1.770 1.870 1,314,000 2,403,760 1.8293 1.154 1.148 1.154 1.110 1.173 2,095,431 1.1471 -0.54%
2006-01-20 0 1.850 1.840 1.850 1.730 1.850 5,752,000 10,345,160 1.7985 1.160 1.154 1.160 1.085 1.160 9,172,693 1.1278 4.52%
2006-01-19 0 1.770 1.770 1.780 1.600 1.780 4,376,000 7,561,340 1.7279 1.110 1.110 1.116 1.003 1.116 6,978,391 1.0835 9.94%
2006-01-18 0 1.610 1.610 1.620 1.540 1.610 644,000 1,023,600 1.5894 1.010 1.010 1.016 0.966 1.010 1,026,984 0.9967 2.55%
2006-01-17 0 1.570 1.570 1.600 1.570 1.650 550,000 882,720 1.6049 0.985 0.985 1.003 0.985 1.035 877,083 1.0064 -3.09%
2006-01-16 0 1.620 1.620 1.640 1.620 1.640 810,000 1,319,440 1.6289 1.016 1.016 1.028 1.016 1.028 1,291,704 1.0215 0.62%
2006-01-13 0 1.610 1.600 1.620 1.580 1.610 366,000 584,820 1.5979 1.010 1.003 1.016 0.991 1.010 583,659 1.0020 1.26%
2006-01-12 0 1.590 1.590 1.610 1.590 1.640 878,000 1,407,040 1.6026 0.997 0.997 1.010 0.997 1.028 1,400,143 1.0049 0.63%
2006-01-11 0 1.580 1.580 1.590 1.580 1.620 592,000 945,100 1.5965 0.991 0.991 0.997 0.991 1.016 944,060 1.0011 -2.47%
2006-01-10 0 1.620 1.610 1.620 1.600 1.670 1,562,000 2,545,460 1.6296 1.016 1.010 1.016 1.003 1.047 2,490,916 1.0219 1.25%
2006-01-09 0 1.600 1.590 1.610 1.490 1.610 2,156,000 3,401,160 1.5775 1.003 0.997 1.010 0.934 1.010 3,438,165 0.9892 5.96%
2006-01-06 0 1.510 1.510 1.520 1.490 1.520 1,560,000 2,346,120 1.5039 0.947 0.947 0.953 0.934 0.953 2,487,726 0.9431 0.00%
2006-01-05 0 1.510 1.510 1.520 1.500 1.530 872,000 1,320,420 1.5142 0.947 0.947 0.953 0.941 0.959 1,390,575 0.9495 0.00%
2006-01-04 0 1.510 1.500 1.510 1.480 1.510 1,916,000 2,868,880 1.4973 0.947 0.941 0.947 0.928 0.947 3,055,438 0.9389 2.03%
2006-01-03 0 1.480 1.480 1.510 1.450 1.530 1,236,000 1,859,480 1.5044 0.928 0.928 0.947 0.909 0.959 1,971,045 0.9434 1.37%
2005-12-30 0 1.460 1.440 1.450 1.420 1.470 728,000 1,051,180 1.4439 0.916 0.903 0.909 0.890 0.922 1,160,939 0.9055 0.69%
2005-12-29 0 1.450 1.440 1.480 1.440 1.480 780,000 1,138,240 1.4593 0.909 0.903 0.928 0.903 0.928 1,243,863 0.9151 0.00%
2005-12-28 0 1.450 1.440 1.480 1.440 1.480 436,000 637,520 1.4622 0.909 0.903 0.928 0.903 0.928 695,288 0.9169 -1.36%
2005-12-23 0 1.470 1.440 1.470 1.450 1.480 1,206,000 1,758,260 1.4579 0.922 0.903 0.922 0.909 0.928 1,923,204 0.9142 2.80%
2005-12-22 0 1.430 1.420 1.460 1.430 1.500 1,102,000 1,592,220 1.4448 0.897 0.890 0.916 0.897 0.941 1,757,355 0.9060 -0.69%
2005-12-21 0 1.440 1.440 1.460 1.420 1.480 694,000 1,012,480 1.4589 0.903 0.903 0.916 0.890 0.928 1,106,719 0.9148 -2.04%
2005-12-20 0 1.470 1.470 1.480 1.460 1.500 816,000 1,197,520 1.4675 0.922 0.922 0.928 0.916 0.941 1,301,272 0.9203 -2.65%
2005-12-19 0 1.510 1.500 1.520 1.500 1.520 704,000 1,064,080 1.5115 0.947 0.941 0.953 0.941 0.953 1,122,666 0.9478 0.67%
2005-12-16 0 1.500 1.480 1.500 1.440 1.550 894,000 1,340,120 1.4990 0.941 0.928 0.941 0.903 0.972 1,425,659 0.9400 -2.60%
2005-12-15 0 1.540 1.540 1.560 1.540 1.560 272,000 422,880 1.5547 0.966 0.966 0.978 0.966 0.978 433,757 0.9749 -1.28%
2005-12-14 0 1.560 1.550 1.560 1.550 1.580 998,000 1,556,720 1.5598 0.978 0.972 0.978 0.972 0.991 1,591,507 0.9781 -1.27%
2005-12-13 0 1.580 1.580 1.610 1.580 1.600 50,000 79,280 1.5856 0.991 0.991 1.010 0.991 1.003 79,735 0.9943 -2.47%
2005-12-12 0 1.620 1.600 1.620 1.560 1.620 152,000 244,600 1.6092 1.016 1.003 1.016 0.978 1.016 242,394 1.0091 1.25%
2005-12-09 0 1.600 1.590 1.600 1.600 1.630 322,000 518,500 1.6102 1.003 0.997 1.003 1.003 1.022 513,492 1.0098 0.00%
2005-12-08 0 1.600 1.600 1.620 1.600 1.630 236,000 380,580 1.6126 1.003 1.003 1.016 1.003 1.022 376,348 1.0112 -1.23%
2005-12-07 0 1.620 1.600 1.630 1.600 1.620 148,000 238,680 1.6127 1.016 1.003 1.022 1.003 1.016 236,015 1.0113 0.62%
2005-12-06 0 1.610 1.610 1.630 1.610 1.650 244,000 397,600 1.6295 1.010 1.010 1.022 1.010 1.035 389,106 1.0218 -2.42%
2005-12-05 0 1.650 1.650 1.660 1.620 1.660 886,000 1,457,120 1.6446 1.035 1.035 1.041 1.016 1.041 1,412,901 1.0313 3.12%
2005-12-02 0 1.600 1.600 1.620 1.580 1.640 1,076,000 1,731,400 1.6091 1.003 1.003 1.016 0.991 1.028 1,715,893 1.0090 1.27%
2005-12-01 0 1.580 1.580 1.590 1.550 1.590 198,000 311,940 1.5755 0.991 0.991 0.997 0.972 0.997 315,750 0.9879 0.00%
2005-11-30 0 1.580 1.570 1.590 1.550 1.590 90,000 141,280 1.5698 0.991 0.985 0.997 0.972 0.997 143,523 0.9844 2.60%
2005-11-29 0 1.540 1.530 1.560 1.540 1.560 356,000 550,080 1.5452 0.966 0.959 0.978 0.966 0.978 567,712 0.9689 -1.28%
2005-11-28 0 1.560 1.560 1.580 1.560 1.580 176,000 276,360 1.5702 0.978 0.978 0.991 0.978 0.991 280,667 0.9847 0.00%
2005-11-25 0 1.560 1.560 1.580 1.560 1.580 288,000 452,980 1.5728 0.978 0.978 0.991 0.978 0.991 459,273 0.9863 -1.27%
2005-11-24 0 1.580 1.580 1.600 1.570 1.590 146,000 230,160 1.5764 0.991 0.991 1.003 0.985 0.997 232,826 0.9886 0.00%
2005-11-23 0 1.580 1.580 1.590 1.580 1.600 148,000 235,380 1.5904 0.991 0.991 0.997 0.991 1.003 236,015 0.9973 0.00%
2005-11-22 0 1.580 1.580 1.590 1.560 1.580 236,000 370,900 1.5716 0.991 0.991 0.997 0.978 0.991 376,348 0.9855 0.00%
2005-11-21 0 1.580 1.570 1.580 1.550 1.590 1,094,000 1,711,460 1.5644 0.991 0.985 0.991 0.972 0.997 1,744,598 0.9810 0.00%
2005-11-18 0 1.580 1.580 1.590 1.570 1.620 402,000 642,420 1.5981 0.991 0.991 0.997 0.985 1.016 641,068 1.0021 -1.25%
2005-11-17 0 1.600 1.600 1.610 1.580 1.610 276,000 438,140 1.5875 1.003 1.003 1.010 0.991 1.010 440,136 0.9955 1.91%
2005-11-16 0 1.570 1.570 1.610 1.570 1.610 250,000 400,060 1.6002 0.985 0.985 1.010 0.985 1.010 398,674 1.0035 -2.48%
2005-11-15 0 1.610 1.600 1.620 1.600 1.620 96,000 154,320 1.6075 1.010 1.003 1.016 1.003 1.016 153,091 1.0080 0.62%
2005-11-14 0 1.600 1.580 1.600 1.570 1.620 332,000 528,980 1.5933 1.003 0.991 1.003 0.985 1.016 529,439 0.9991 -1.84%
2005-11-11 0 1.630 1.630 1.640 1.630 1.650 474,000 775,800 1.6367 1.022 1.022 1.028 1.022 1.035 755,886 1.0263 1.24%
2005-11-10 0 1.610 1.610 1.630 1.610 1.620 110,000 177,800 1.6164 1.010 1.010 1.022 1.010 1.016 175,417 1.0136 -1.23%
2005-11-09 0 1.630 1.630 1.650 1.590 1.640 156,000 253,620 1.6258 1.022 1.022 1.035 0.997 1.028 248,773 1.0195 1.87%
2005-11-08 0 1.600 1.600 1.630 1.590 1.630 876,000 1,406,420 1.6055 1.003 1.003 1.022 0.997 1.022 1,396,954 1.0068 -0.62%
2005-11-07 0 1.610 1.610 1.630 1.570 1.630 168,000 268,540 1.5985 1.010 1.010 1.022 0.985 1.022 267,909 1.0024 -2.42%
2005-11-04 0 1.650 1.640 1.690 1.650 1.680 248,000 411,860 1.6607 1.035 1.028 1.060 1.035 1.053 395,485 1.0414 -0.60%
2005-11-03 0 1.660 1.640 1.670 1.650 1.690 264,000 437,960 1.6589 1.041 1.028 1.047 1.035 1.060 421,000 1.0403 1.84%
2005-11-02 0 1.630 1.630 1.650 1.630 1.660 90,000 148,440 1.6493 1.022 1.022 1.035 1.022 1.041 143,523 1.0343 -1.81%
2005-11-01 0 1.660 1.650 1.660 1.610 1.690 602,000 987,820 1.6409 1.041 1.035 1.041 1.010 1.060 960,007 1.0290 3.75%
2005-10-31 0 1.600 1.580 1.610 1.570 1.610 222,000 352,180 1.5864 1.003 0.991 1.010 0.985 1.010 354,023 0.9948 1.91%
2005-10-28 0 1.570 1.570 1.580 1.550 1.580 428,000 671,600 1.5692 0.985 0.985 0.991 0.972 0.991 682,530 0.9840 1.29%
2005-10-27 0 1.550 1.550 1.570 1.550 1.650 1,116,000 1,774,520 1.5901 0.972 0.972 0.985 0.972 1.035 1,779,681 0.9971 0.65%
2005-10-26 0 1.540 1.530 1.540 1.520 1.600 948,000 1,458,460 1.5385 0.966 0.959 0.966 0.953 1.003 1,511,772 0.9647 -4.35%
2005-10-25 0 1.610 1.600 1.610 1.560 1.690 1,322,000 2,129,340 1.6107 1.010 1.003 1.010 0.978 1.060 2,108,189 1.0100 -4.73%
2005-10-24 0 1.690 1.690 1.700 1.680 1.760 754,000 1,283,520 1.7023 1.060 1.060 1.066 1.053 1.104 1,202,401 1.0675 -3.43%
2005-10-21 0 1.750 1.750 1.780 1.730 1.780 858,000 1,508,380 1.7580 1.097 1.097 1.116 1.085 1.116 1,368,249 1.1024 -1.13%
2005-10-20 0 1.770 1.760 1.780 1.760 1.800 164,000 291,920 1.7800 1.110 1.104 1.116 1.104 1.129 261,530 1.1162 -0.56%
2005-10-19 0 1.780 1.770 1.780 1.750 1.800 430,000 759,920 1.7673 1.116 1.110 1.116 1.097 1.129 685,719 1.1082 -1.11%
2005-10-18 0 1.800 1.790 1.800 1.800 1.800 130,000 234,000 1.8000 1.129 1.122 1.129 1.129 1.129 207,311 1.1287 0.56%
2005-10-17 0 1.790 1.790 1.820 1.750 1.810 120,000 215,200 1.7933 1.122 1.122 1.141 1.097 1.135 191,364 1.1246 0.00%
2005-10-14 0 1.790 1.790 1.800 1.780 1.800 318,000 569,800 1.7918 1.122 1.122 1.129 1.116 1.129 507,113 1.1236 -0.56%
2005-10-13 0 1.800 1.800 1.810 1.770 1.810 298,000 536,020 1.7987 1.129 1.129 1.135 1.110 1.135 475,220 1.1279 0.56%
2005-10-12 0 1.790 1.790 1.800 1.790 1.860 272,000 493,380 1.8139 1.122 1.122 1.129 1.122 1.166 433,757 1.1375 -3.76%
2005-10-10 0 1.860 1.840 1.880 1.840 1.900 548,000 1,027,320 1.8747 1.166 1.154 1.179 1.154 1.191 873,894 1.1756 -1.59%
2005-10-07 0 1.890 1.870 1.900 1.860 1.890 534,000 1,001,480 1.8754 1.185 1.173 1.191 1.166 1.185 851,568 1.1760 1.61%
2005-10-06 0 1.860 1.860 1.870 1.830 1.940 912,000 1,698,940 1.8629 1.166 1.166 1.173 1.148 1.217 1,454,363 1.1682 1.09%
2005-10-05 0 1.840 1.840 1.860 1.830 1.900 402,000 747,300 1.8590 1.154 1.154 1.166 1.148 1.191 641,068 1.1657 -2.65%
2005-10-04 0 1.890 1.890 1.900 1.850 1.930 440,000 831,300 1.8893 1.185 1.185 1.191 1.160 1.210 701,666 1.1848 1.61%
2005-10-03 0 1.860 1.860 1.890 1.830 1.860 152,000 281,080 1.8492 1.166 1.166 1.185 1.148 1.166 242,394 1.1596 0.00%
2005-09-30 0 1.860 1.860 1.890 1.860 1.940 514,000 973,620 1.8942 1.166 1.166 1.185 1.166 1.217 819,674 1.1878 -1.59%
2005-09-29 0 1.890 1.880 1.890 1.800 1.910 1,218,000 2,269,980 1.8637 1.185 1.179 1.185 1.129 1.198 1,942,340 1.1687 5.59%
2005-09-28 0 1.790 1.790 1.810 1.780 1.800 280,000 502,680 1.7953 1.122 1.122 1.135 1.116 1.129 446,515 1.1258 -0.56%
2005-09-27 0 1.800 1.800 1.810 1.800 1.820 398,000 722,080 1.8143 1.129 1.129 1.135 1.129 1.141 634,689 1.1377 -1.64%
2005-09-26 0 1.830 1.830 1.850 1.790 1.830 210,000 382,360 1.8208 1.148 1.148 1.160 1.122 1.148 334,886 1.1418 0.55%
2005-09-23 0 1.820 1.810 1.830 1.800 1.840 442,000 800,880 1.8119 1.141 1.135 1.148 1.129 1.154 704,856 1.1362 -1.09%
2005-09-22 0 1.840 1.820 1.840 1.800 1.850 128,000 233,780 1.8264 1.154 1.141 1.154 1.129 1.160 204,121 1.1453 1.66%
2005-09-21 0 1.810 1.810 1.850 1.800 1.910 890,000 1,625,760 1.8267 1.135 1.135 1.160 1.129 1.198 1,419,280 1.1455 -1.63%
2005-09-20 0 1.840 1.840 1.880 1.840 1.950 1,096,000 2,039,280 1.8607 1.154 1.154 1.179 1.154 1.223 1,747,787 1.1668 -5.15%
2005-09-16 0 1.940 1.940 1.950 1.930 2.000 1,010,000 1,972,080 1.9526 1.217 1.217 1.223 1.210 1.254 1,610,643 1.2244 -2.51%
2005-09-15 0 1.990 1.990 2.000 1.920 2.000 2,284,000 4,463,020 1.9540 1.248 1.248 1.254 1.204 1.254 3,642,286 1.2253 5.29%
2005-09-14 0 1.890 1.890 1.910 1.880 1.980 1,312,000 2,518,060 1.9193 1.185 1.185 1.198 1.179 1.242 2,092,242 1.2035 -1.56%
2005-09-13 0 1.920 1.910 1.930 1.820 1.950 3,322,000 6,377,440 1.9198 1.204 1.198 1.210 1.141 1.223 5,297,581 1.2038 5.49%
2005-09-12 0 1.820 1.800 1.820 1.730 1.820 1,042,000 1,879,500 1.8037 1.141 1.129 1.141 1.085 1.141 1,661,674 1.1311 3.41%
2005-09-09 0 1.760 1.740 1.760 1.720 1.760 144,000 248,380 1.7249 1.104 1.091 1.104 1.079 1.104 229,636 1.0816 2.33%
2005-09-08 0 1.720 1.720 1.730 1.720 1.750 370,000 641,040 1.7325 1.079 1.079 1.085 1.079 1.097 590,038 1.0864 -2.27%
2005-09-07 0 1.760 1.750 1.770 1.730 1.770 658,000 1,151,860 1.7505 1.104 1.097 1.110 1.085 1.110 1,049,310 1.0977 -1.68%
2005-09-06 0 1.790 1.740 1.790 1.740 1.790 834,000 1,461,960 1.7529 1.122 1.091 1.122 1.091 1.122 1,329,977 1.0992 0.56%
2005-09-05 0 1.780 1.780 1.790 1.770 1.780 416,000 737,700 1.7733 1.116 1.116 1.122 1.110 1.116 663,394 1.1120 0.00%
2005-09-02 0 1.780 1.780 1.790 1.770 1.800 314,000 561,360 1.7878 1.116 1.116 1.122 1.110 1.129 500,735 1.1211 0.56%
2005-09-01 0 1.770 1.770 1.790 1.760 1.800 1,280,000 2,271,500 1.7746 1.110 1.110 1.122 1.104 1.129 2,041,211 1.1128 0.00%
2005-08-31 0 1.770 1.770 1.780 1.750 1.770 232,000 408,900 1.7625 1.110 1.110 1.116 1.097 1.110 369,970 1.1052 -0.56%
2005-08-30 0 1.780 1.780 1.800 1.770 1.840 1,822,000 3,274,740 1.7973 1.116 1.116 1.129 1.110 1.154 2,905,537 1.1271 0.56%
2005-08-29 0 1.770 1.770 1.780 1.760 1.810 802,000 1,423,000 1.7743 1.110 1.110 1.116 1.104 1.135 1,278,946 1.1126 -2.21%
2005-08-26 0 1.810 1.810 1.820 1.680 1.820 4,264,000 7,407,300 1.7372 1.135 1.135 1.141 1.053 1.141 6,799,785 1.0893 1.69%
2005-08-25 0 1.780 1.770 1.780 1.720 1.900 5,012,000 9,075,380 1.8107 1.116 1.110 1.116 1.079 1.191 7,992,618 1.1355 -6.81%
2005-08-24 0 1.910 1.910 1.920 1.910 1.950 702,000 1,350,380 1.9236 1.198 1.198 1.204 1.198 1.223 1,119,477 1.2063 -0.52%
2005-08-23 0 1.920 1.920 1.930 1.910 1.960 1,546,000 2,987,340 1.9323 1.204 1.204 1.210 1.198 1.229 2,465,401 1.2117 -1.54%
2005-08-22 0 1.950 1.940 1.950 1.910 2.050 1,338,000 2,629,560 1.9653 1.223 1.217 1.223 1.198 1.286 2,133,704 1.2324 -4.88%
2005-08-19 0 2.050 2.025 2.050 2.025 2.050 440,000 898,450 2.0419 1.286 1.270 1.286 1.270 1.286 701,666 1.2805 0.00%
2005-08-18 0 2.050 2.025 2.050 1.990 2.075 1,786,000 3,648,480 2.0428 1.286 1.270 1.286 1.248 1.301 2,848,128 1.2810 1.23%
2005-08-17 0 2.025 2.000 2.025 1.980 2.025 1,354,000 2,710,020 2.0015 1.270 1.254 1.270 1.242 1.270 2,159,219 1.2551 -1.22%
2005-08-16 0 2.050 2.050 2.075 2.050 2.100 948,000 1,953,700 2.0609 1.286 1.286 1.301 1.286 1.317 1,511,772 1.2923 0.00%
2005-08-15 0 2.050 2.050 2.075 2.050 2.100 872,000 1,799,200 2.0633 1.286 1.286 1.301 1.286 1.317 1,390,575 1.2939 -2.38%
2005-08-12 0 2.100 2.075 2.100 2.075 2.125 1,464,000 3,073,650 2.0995 1.317 1.301 1.317 1.301 1.333 2,334,635 1.3165 1.20%
2005-08-11 0 2.075 2.075 2.100 2.075 2.150 1,046,000 2,199,600 2.1029 1.301 1.301 1.317 1.301 1.348 1,668,052 1.3187 -2.35%
2005-08-10 0 2.125 2.100 2.125 2.025 2.125 1,630,000 3,403,950 2.0883 1.333 1.317 1.333 1.270 1.333 2,599,355 1.3095 4.94%
2005-08-09 0 2.025 2.000 2.025 1.990 2.125 1,194,000 2,438,680 2.0424 1.270 1.254 1.270 1.248 1.333 1,904,067 1.2808 -3.57%
2005-08-08 0 2.100 2.075 2.100 2.025 2.175 4,444,000 9,341,450 2.1020 1.317 1.301 1.317 1.270 1.364 7,086,830 1.3181 5.00%
2005-08-05 0 2.000 2.000 2.025 1.930 2.050 2,998,000 6,028,030 2.0107 1.254 1.254 1.270 1.210 1.286 4,780,900 1.2609 2.56%
2005-08-04 0 1.950 1.930 1.950 1.930 1.960 1,634,000 3,176,780 1.9442 1.223 1.210 1.223 1.210 1.229 2,605,734 1.2191 1.04%
2005-08-03 0 1.930 1.930 1.950 1.920 1.950 836,000 1,617,980 1.9354 1.210 1.210 1.223 1.204 1.223 1,333,166 1.2136 0.00%
2005-08-02 0 1.930 1.930 1.940 1.900 1.940 456,000 875,100 1.9191 1.210 1.210 1.217 1.191 1.217 727,182 1.2034 0.52%
2005-08-01 0 1.920 1.910 1.930 1.910 1.930 392,000 751,080 1.9160 1.204 1.198 1.210 1.198 1.210 625,121 1.2015 -0.52%
2005-07-29 0 1.930 1.920 1.930 1.930 1.960 386,000 747,720 1.9371 1.210 1.204 1.210 1.210 1.229 615,553 1.2147 -1.03%
2005-07-28 0 1.950 1.950 1.960 1.920 1.970 516,000 1,007,660 1.9528 1.223 1.223 1.229 1.204 1.235 822,863 1.2246 2.63%
2005-07-27 0 1.900 1.900 1.920 1.900 1.920 506,000 964,200 1.9055 1.191 1.191 1.204 1.191 1.204 806,916 1.1949 0.00%
2005-07-26 0 1.900 1.920 1.940 1.890 1.960 1,906,000 3,654,080 1.9171 1.191 1.204 1.217 1.185 1.229 3,039,491 1.2022 -2.06%
2005-07-25 0 1.940 1.940 1.950 1.920 1.980 442,000 858,460 1.9422 1.217 1.217 1.223 1.204 1.242 704,856 1.2179 -0.51%
2005-07-22 0 1.950 1.940 1.950 1.920 1.970 1,110,000 2,147,780 1.9349 1.223 1.217 1.223 1.204 1.235 1,770,113 1.2134 -1.52%
2005-07-21 0 1.980 1.980 1.990 1.970 2.025 448,000 893,600 1.9946 1.242 1.242 1.248 1.235 1.270 714,424 1.2508 -1.00%
2005-07-20 0 2.000 1.990 2.025 1.940 2.025 1,514,000 3,000,100 1.9816 1.254 1.248 1.270 1.217 1.270 2,414,370 1.2426 2.56%
2005-07-19 0 1.950 1.940 1.950 1.930 1.960 516,000 1,002,960 1.9437 1.223 1.217 1.223 1.210 1.229 822,863 1.2189 -1.02%
2005-07-18 0 1.970 1.960 1.970 1.960 1.990 522,000 1,028,440 1.9702 1.235 1.229 1.235 1.229 1.248 832,431 1.2355 0.51%
2005-07-15 0 1.960 1.950 1.970 1.930 1.970 526,000 1,023,200 1.9452 1.229 1.223 1.235 1.210 1.235 838,810 1.2198 0.51%
2005-07-14 0 1.950 1.950 1.960 1.930 1.960 628,000 1,216,380 1.9369 1.223 1.223 1.229 1.210 1.229 1,001,469 1.2146 0.00%
2005-07-13 0 1.950 1.940 1.960 1.930 1.960 248,000 483,380 1.9491 1.223 1.217 1.229 1.210 1.229 395,485 1.2222 0.00%
2005-07-12 0 1.950 1.940 1.950 1.930 1.960 308,000 600,080 1.9483 1.223 1.217 1.223 1.210 1.229 491,166 1.2217 0.00%
2005-07-11 0 1.950 1.940 1.950 1.910 1.950 510,000 980,720 1.9230 1.223 1.217 1.223 1.198 1.223 813,295 1.2059 2.63%
2005-07-08 0 1.900 1.910 1.920 1.870 1.960 1,748,000 3,334,640 1.9077 1.191 1.198 1.204 1.173 1.229 2,787,529 1.1963 -3.06%
2005-07-07 0 1.960 1.950 1.960 1.950 1.990 702,000 1,375,620 1.9596 1.229 1.223 1.229 1.223 1.248 1,119,477 1.2288 -2.00%
2005-07-06 0 2.000 2.000 2.025 1.980 2.000 406,000 809,300 1.9933 1.254 1.254 1.270 1.242 1.254 647,447 1.2500 0.50%
2005-07-05 0 1.990 1.980 1.990 1.940 2.025 1,282,000 2,543,880 1.9843 1.248 1.242 1.248 1.217 1.270 2,044,401 1.2443 1.53%
2005-07-04 0 1.960 1.960 1.970 1.940 1.980 1,066,000 2,079,800 1.9510 1.229 1.229 1.235 1.217 1.242 1,699,946 1.2235 -2.00%
2005-06-30 0 2.000 2.000 2.025 1.990 2.050 1,486,000 2,984,300 2.0083 1.254 1.254 1.270 1.248 1.286 2,369,719 1.2593 -2.44%
2005-06-29 0 2.050 2.025 2.050 2.050 2.075 668,000 1,374,800 2.0581 1.286 1.270 1.286 1.286 1.301 1,065,257 1.2906 -1.20%
2005-06-28 0 2.075 2.075 2.100 2.075 2.100 762,000 1,584,400 2.0793 1.301 1.301 1.317 1.301 1.317 1,215,159 1.3039 1.22%
2005-06-27 0 2.050 2.050 2.075 2.050 2.125 1,140,000 2,339,000 2.0518 1.286 1.286 1.301 1.286 1.333 1,817,954 1.2866 -1.20%
2005-06-24 0 2.075 2.075 2.100 2.050 2.100 882,000 1,830,450 2.0753 1.301 1.301 1.317 1.286 1.317 1,406,522 1.3014 -2.35%
2005-06-23 0 2.125 2.100 2.125 2.100 2.175 1,720,000 3,645,500 2.1195 1.333 1.317 1.333 1.317 1.364 2,742,878 1.3291 -1.16%
2005-06-22 0 2.150 2.125 2.150 2.125 2.150 772,000 1,659,300 2.1494 1.348 1.333 1.348 1.333 1.348 1,231,106 1.3478 0.00%
2005-06-21 0 2.150 2.125 2.150 2.100 2.175 1,374,000 2,944,900 2.1433 1.348 1.333 1.348 1.317 1.364 2,191,113 1.3440 0.00%
2005-06-20 0 2.150 2.125 2.175 2.100 2.200 5,984,000 12,751,100 2.1309 1.348 1.333 1.364 1.317 1.380 9,542,663 1.3362 -3.37%
2005-06-17 0 2.225 2.200 2.225 2.200 2.250 1,962,000 4,367,000 2.2258 1.395 1.380 1.395 1.380 1.411 3,128,794 1.3957 -1.11%
2005-06-16 0 2.250 2.225 2.250 2.125 2.250 6,148,000 13,567,000 2.2067 1.411 1.395 1.411 1.333 1.411 9,804,193 1.3838 3.45%
2005-06-15 0 2.175 2.150 2.200 2.125 2.275 7,900,000 17,365,200 2.1981 1.364 1.348 1.380 1.333 1.427 12,598,101 1.3784 1.16%
2005-06-14 0 2.150 2.125 2.150 2.000 2.175 6,208,000 13,208,850 2.1277 1.348 1.333 1.348 1.254 1.364 9,899,875 1.3342 6.17%
2005-06-13 0 2.025 2.000 2.025 1.990 2.025 894,000 1,789,190 2.0013 1.270 1.254 1.270 1.248 1.270 1,425,659 1.2550 0.00%
2005-06-10 0 2.025 2.000 2.025 1.980 2.025 780,000 1,561,230 2.0016 1.270 1.254 1.270 1.242 1.270 1,243,863 1.2551 2.27%
2005-06-09 0 1.980 1.970 1.980 1.970 2.000 662,000 1,314,360 1.9854 1.242 1.235 1.242 1.235 1.254 1,055,689 1.2450 -2.22%
2005-06-08 0 2.025 2.000 2.025 1.980 2.025 976,000 1,949,010 1.9969 1.270 1.254 1.270 1.242 1.270 1,556,424 1.2522 2.27%
2005-06-07 0 1.980 1.980 2.000 1.970 2.000 1,206,000 2,403,500 1.9930 1.242 1.242 1.254 1.235 1.254 1,923,204 1.2497 -0.50%
2005-06-06 0 1.990 1.990 2.000 1.960 2.000 642,000 1,278,540 1.9915 1.248 1.248 1.254 1.229 1.254 1,023,795 1.2488 1.02%
2005-06-03 0 1.970 1.970 1.980 1.940 1.970 154,000 301,400 1.9571 1.235 1.235 1.242 1.217 1.235 245,583 1.2273 1.55%
2005-06-02 0 1.940 1.930 1.940 1.910 1.960 616,000 1,190,380 1.9324 1.217 1.210 1.217 1.198 1.229 982,333 1.2118 0.00%
2005-06-01 0 1.940 1.940 1.960 1.930 1.960 214,000 415,900 1.9435 1.217 1.217 1.229 1.210 1.229 341,265 1.2187 -1.02%
2005-05-31 0 1.960 1.960 1.980 1.960 2.050 610,000 1,212,140 1.9871 1.229 1.229 1.242 1.229 1.286 972,765 1.2461 -2.00%
2005-05-30 0 2.000 2.000 2.025 1.990 2.025 1,274,000 2,549,440 2.0011 1.254 1.254 1.270 1.248 1.270 2,031,643 1.2549 2.04%
2005-05-27 0 1.960 1.950 1.960 1.930 1.970 890,000 1,735,340 1.9498 1.229 1.223 1.229 1.210 1.235 1,419,280 1.2227 2.08%
2005-05-26 0 1.920 1.910 1.920 1.900 1.990 954,000 1,848,000 1.9371 1.204 1.198 1.204 1.191 1.248 1,521,340 1.2147 -3.03%
2005-05-25 0 1.980 1.970 1.980 1.890 2.025 3,350,000 6,624,390 1.9774 1.242 1.235 1.242 1.185 1.270 5,342,233 1.2400 7.03%
2005-05-24 0 1.850 1.850 1.860 1.850 1.880 172,000 320,480 1.8633 1.160 1.160 1.166 1.160 1.179 274,288 1.1684 0.54%
2005-05-23 0 1.840 1.830 1.850 1.820 1.860 346,000 632,300 1.8275 1.154 1.148 1.160 1.141 1.166 551,765 1.1460 -1.08%
2005-05-20 0 1.860 1.860 1.890 1.820 1.890 422,000 783,840 1.8574 1.166 1.166 1.185 1.141 1.185 672,962 1.1648 1.09%
2005-05-19 0 1.840 1.840 1.850 1.830 1.870 996,000 1,847,020 1.8544 1.154 1.154 1.160 1.148 1.173 1,588,318 1.1629 -1.08%
2005-05-18 0 1.860 1.830 1.890 1.820 1.910 990,000 1,840,920 1.8595 1.166 1.148 1.185 1.141 1.198 1,578,749 1.1661 0.00%
2005-05-17 0 1.860 1.860 1.870 1.850 1.910 1,220,000 2,281,960 1.8705 1.166 1.166 1.173 1.160 1.198 1,945,530 1.1729 -3.63%
2005-05-13 0 1.930 1.920 1.940 1.910 1.930 368,000 706,880 1.9209 1.210 1.204 1.217 1.198 1.210 586,848 1.2045 -1.03%
2005-05-12 0 1.950 1.930 1.960 1.910 1.960 382,000 737,180 1.9298 1.223 1.210 1.229 1.198 1.229 609,174 1.2101 0.52%
2005-05-11 0 1.940 1.940 1.950 1.930 1.970 198,000 385,300 1.9460 1.217 1.217 1.223 1.210 1.235 315,750 1.2203 -1.02%
2005-05-10 0 1.960 1.950 1.970 1.950 1.970 126,000 246,400 1.9556 1.229 1.223 1.235 1.223 1.235 200,932 1.2263 1.03%
2005-05-09 0 1.940 1.930 1.960 1.920 1.960 238,000 461,120 1.9375 1.217 1.210 1.229 1.204 1.229 379,538 1.2150 -1.02%
2005-05-06 0 1.960 1.950 1.970 1.960 1.980 376,000 740,000 1.9681 1.229 1.223 1.235 1.229 1.242 599,606 1.2341 -0.51%
2005-05-05 0 1.970 1.990 2.000 1.970 2.000 382,000 755,520 1.9778 1.235 1.248 1.254 1.235 1.254 609,174 1.2402 -0.51%
2005-05-04 0 1.980 1.970 1.990 1.960 2.000 290,000 573,540 1.9777 1.242 1.235 1.248 1.229 1.254 462,462 1.2402 2.06%
2005-05-03 0 1.940 1.930 1.940 1.930 1.970 648,000 1,264,680 1.9517 1.217 1.210 1.217 1.210 1.235 1,033,363 1.2238 -2.02%
2005-04-29 0 1.980 1.980 1.990 1.950 2.000 850,000 1,676,560 1.9724 1.242 1.242 1.248 1.223 1.254 1,355,492 1.2369 -1.00%
2005-04-28 0 2.000 2.000 2.025 2.000 2.050 554,000 1,109,400 2.0025 1.254 1.254 1.270 1.254 1.286 883,462 1.2557 -2.44%
2005-04-27 0 2.050 2.025 2.050 2.000 2.075 752,000 1,517,450 2.0179 1.286 1.270 1.286 1.254 1.301 1,199,212 1.2654 0.00%
2005-04-26 0 2.050 2.025 2.050 2.025 2.075 606,000 1,241,450 2.0486 1.286 1.270 1.286 1.270 1.301 966,386 1.2846 1.23%
2005-04-25 0 2.025 2.025 2.050 2.025 2.150 1,984,000 4,117,250 2.0752 1.270 1.270 1.286 1.270 1.348 3,163,878 1.3013 -3.57%
2005-04-22 0 2.100 2.100 2.125 2.000 2.125 4,026,000 8,279,000 2.0564 1.317 1.317 1.333 1.254 1.333 6,420,247 1.2895 6.60%
2005-04-21 0 1.970 1.960 1.970 1.860 1.970 1,396,000 2,672,940 1.9147 1.235 1.229 1.235 1.166 1.235 2,226,196 1.2007 4.23%
2005-04-20 0 1.890 1.890 1.910 1.890 1.940 1,130,000 2,163,040 1.9142 1.185 1.185 1.198 1.185 1.217 1,802,007 1.2004 -0.53%
2005-04-19 0 1.900 1.900 1.920 1.900 1.990 2,310,000 4,478,120 1.9386 1.191 1.191 1.204 1.191 1.248 3,683,749 1.2156 -3.06%
2005-04-18 0 1.960 1.950 1.960 1.910 2.000 4,154,000 8,062,000 1.9408 1.229 1.223 1.229 1.198 1.254 6,624,369 1.2170 -3.21%
2005-04-15 0 2.025 2.025 2.050 2.000 2.050 1,485,000 3,014,720 2.0301 1.270 1.270 1.286 1.254 1.286 2,368,124 1.2730 -2.41%
2005-04-14 0 2.075 2.075 2.100 2.050 2.100 1,204,000 2,496,750 2.0737 1.301 1.301 1.317 1.286 1.317 1,920,014 1.3004 0.00%
2005-04-13 0 2.075 2.075 2.100 2.025 2.125 2,898,000 6,068,750 2.0941 1.301 1.301 1.317 1.270 1.333 4,621,430 1.3132 1.22%
2005-04-12 0 2.050 2.025 2.050 2.000 2.125 3,242,000 6,646,500 2.0501 1.286 1.270 1.286 1.254 1.333 5,170,005 1.2856 -2.38%
2005-04-11 0 2.100 2.075 2.100 2.075 2.200 4,374,000 9,331,500 2.1334 1.317 1.301 1.317 1.301 1.380 6,975,202 1.3378 0.00%
2005-04-08 0 2.100 2.075 2.100 2.050 2.175 3,306,000 6,900,750 2.0873 1.317 1.301 1.317 1.286 1.364 5,272,066 1.3089 -3.45%
2005-04-07 0 2.175 2.125 2.175 2.125 2.250 5,986,000 13,009,200 2.1733 1.364 1.333 1.364 1.333 1.411 9,545,852 1.3628 1.16%
2005-04-06 0 2.150 2.125 2.150 2.100 2.175 6,095,000 13,040,800 2.1396 1.348 1.333 1.348 1.317 1.364 9,719,674 1.3417 -4.44%
2005-04-04 0 2.250 2.225 2.250 1.860 2.250 20,496,000 42,312,220 2.0644 1.411 1.395 1.411 1.166 1.411 32,684,896 1.2945 27.12%
2005-04-01 0 1.770 1.750 1.770 1.730 1.830 6,876,000 12,218,260 1.7769 1.110 1.097 1.110 1.085 1.148 10,965,132 1.1143 7.93%
2005-03-31 0 1.640 1.640 1.650 1.630 1.650 562,000 922,800 1.6420 1.028 1.028 1.035 1.022 1.035 896,219 1.0297 1.23%
2005-03-30 0 1.620 1.610 1.620 1.600 1.620 516,000 834,840 1.6179 1.016 1.010 1.016 1.003 1.016 822,863 1.0146 0.00%
2005-03-29 0 1.620 1.600 1.620 1.600 1.640 576,000 934,120 1.6217 1.016 1.003 1.016 1.003 1.028 918,545 1.0170 -1.22%
2005-03-24 0 1.640 1.630 1.640 1.620 1.650 356,000 584,180 1.6410 1.028 1.022 1.028 1.016 1.035 567,712 1.0290 0.00%
2005-03-23 0 1.640 1.610 1.640 1.520 1.650 1,506,000 2,453,100 1.6289 1.028 1.010 1.028 0.953 1.035 2,401,613 1.0214 2.50%
2005-03-22 0 1.600 1.600 1.610 1.560 1.630 1,424,000 2,259,940 1.5870 1.003 1.003 1.010 0.978 1.022 2,270,848 0.9952 -1.23%
2005-03-21 0 1.620 1.620 1.630 1.610 1.670 928,000 1,524,540 1.6428 1.016 1.016 1.022 1.010 1.047 1,479,878 1.0302 -2.41%
2005-03-18 0 1.660 1.660 1.680 1.650 1.700 956,000 1,591,920 1.6652 1.041 1.041 1.053 1.035 1.066 1,524,530 1.0442 -0.60%
2005-03-17 0 1.670 1.670 1.680 1.670 1.680 552,000 923,840 1.6736 1.047 1.047 1.053 1.047 1.053 880,272 1.0495 -1.76%
2005-03-16 0 1.700 1.680 1.700 1.680 1.700 384,000 649,220 1.6907 1.066 1.053 1.066 1.053 1.066 612,363 1.0602 0.00%
2005-03-15 0 1.700 1.680 1.700 1.670 1.720 4,040,000 6,850,620 1.6957 1.066 1.053 1.066 1.047 1.079 6,442,573 1.0633 2.41%
2005-03-14 0 1.660 1.660 1.670 1.650 1.710 1,658,000 2,778,020 1.6755 1.041 1.041 1.047 1.035 1.072 2,644,007 1.0507 -1.78%
2005-03-11 0 1.690 1.690 1.700 1.670 1.720 816,000 1,384,560 1.6968 1.060 1.060 1.066 1.047 1.079 1,301,272 1.0640 -0.59%
2005-03-10 0 1.700 1.690 1.700 1.660 1.750 4,918,000 8,477,020 1.7237 1.066 1.060 1.066 1.041 1.097 7,842,717 1.0809 -1.73%
2005-03-09 0 1.730 1.730 1.740 1.590 1.800 9,102,000 15,657,960 1.7203 1.085 1.085 1.091 0.997 1.129 14,514,926 1.0787 7.45%
2005-03-08 0 1.610 1.610 1.620 1.530 1.620 6,302,000 9,893,040 1.5698 1.010 1.010 1.016 0.959 1.016 10,049,776 0.9844 -0.62%
2005-03-07 0 1.620 1.620 1.630 1.620 1.650 868,000 1,413,620 1.6286 1.016 1.016 1.022 1.016 1.035 1,384,196 1.0213 -0.61%
2005-03-04 0 1.630 1.620 1.630 1.610 1.660 1,592,000 2,600,600 1.6335 1.022 1.016 1.022 1.010 1.041 2,538,757 1.0244 -0.61%
2005-03-03 0 1.640 1.640 1.650 1.600 1.670 2,198,000 3,609,080 1.6420 1.028 1.028 1.035 1.003 1.047 3,505,143 1.0297 0.00%
2005-03-02 0 1.640 1.630 1.640 1.630 1.740 2,356,000 3,948,720 1.6760 1.028 1.022 1.028 1.022 1.091 3,757,105 1.0510 -4.09%
2005-03-01 0 1.710 1.710 1.720 1.600 1.740 5,934,000 10,081,060 1.6989 1.072 1.072 1.079 1.003 1.091 9,462,928 1.0653 3.01%
2005-02-28 0 1.660 1.660 1.670 1.620 1.810 10,262,000 17,273,580 1.6833 1.041 1.041 1.047 1.016 1.135 16,364,774 1.0555 -8.29%
2005-02-25 0 1.810 1.820 1.830 1.800 1.990 8,694,000 16,295,960 1.8744 1.135 1.141 1.148 1.129 1.248 13,864,290 1.1754 -9.05%
2005-02-24 0 1.990 2.000 2.025 1.970 2.000 478,000 947,740 1.9827 1.248 1.254 1.270 1.235 1.254 762,265 1.2433 -0.50%
2005-02-23 0 2.000 1.990 2.000 1.950 2.050 2,454,000 4,923,190 2.0062 1.254 1.248 1.254 1.223 1.286 3,913,385 1.2580 1.52%
2005-02-22 0 1.970 1.970 1.980 1.970 2.000 1,131,749 2,240,523 1.9797 1.235 1.235 1.242 1.235 1.254 1,804,796 1.2414 -1.01%
2005-02-21 0 1.990 1.990 2.000 1.980 2.025 384,000 766,620 1.9964 1.248 1.248 1.254 1.242 1.270 612,363 1.2519 -1.73%
2005-02-18 0 2.025 2.000 2.025 1.960 2.025 1,330,000 2,632,900 1.9796 1.270 1.254 1.270 1.229 1.270 2,120,946 1.2414 2.79%
2005-02-17 0 1.970 1.970 1.980 1.970 2.000 1,278,000 2,536,180 1.9845 1.235 1.235 1.242 1.235 1.254 2,038,022 1.2444 -0.51%
2005-02-16 0 1.980 1.990 2.000 1.950 2.025 1,226,000 2,448,230 1.9969 1.242 1.248 1.254 1.223 1.270 1,955,098 1.2522 0.00%
2005-02-15 0 1.980 1.970 1.980 1.950 2.000 1,102,000 2,181,840 1.9799 1.242 1.235 1.242 1.223 1.254 1,757,355 1.2415 -2.22%
2005-02-14 0 2.025 2.000 2.025 2.000 2.075 722,000 1,471,650 2.0383 1.270 1.254 1.270 1.254 1.301 1,151,371 1.2782 -1.22%
2005-02-08 0 2.050 2.050 2.075 2.000 2.075 522,000 1,069,950 2.0497 1.286 1.286 1.301 1.254 1.301 832,431 1.2853 -1.20%
2005-02-07 0 2.075 2.050 2.075 2.000 2.075 1,278,000 2,617,350 2.0480 1.301 1.286 1.301 1.254 1.301 2,038,022 1.2843 4.27%
2005-02-04 0 1.990 1.990 2.000 1.980 2.025 1,040,000 2,075,780 1.9959 1.248 1.248 1.254 1.242 1.270 1,658,484 1.2516 -0.50%
2005-02-03 0 2.000 2.000 2.025 1.990 2.025 816,000 1,642,050 2.0123 1.254 1.254 1.270 1.248 1.270 1,301,272 1.2619 -1.23%
2005-02-02 0 2.025 2.000 2.025 1.970 2.025 2,094,000 4,212,720 2.0118 1.270 1.254 1.270 1.235 1.270 3,339,294 1.2616 1.25%
2005-02-01 0 2.000 1.990 2.000 1.990 2.150 3,988,000 8,112,520 2.0342 1.254 1.248 1.254 1.248 1.348 6,359,649 1.2756 -4.76%
2005-01-31 0 2.100 2.100 2.125 2.025 2.175 4,534,000 9,627,450 2.1234 1.317 1.317 1.333 1.270 1.364 7,230,353 1.3315 3.70%
2005-01-28 0 2.025 2.025 2.050 2.000 2.075 2,412,000 4,884,450 2.0251 1.270 1.270 1.286 1.254 1.301 3,846,408 1.2699 0.00%
2005-01-27 0 2.025 2.025 2.050 2.000 2.125 5,736,000 11,884,250 2.0719 1.270 1.270 1.286 1.254 1.333 9,147,178 1.2992 1.25%
2005-01-26 0 2.000 2.000 2.025 1.960 2.050 3,918,000 7,876,920 2.0104 1.254 1.254 1.270 1.229 1.286 6,248,020 1.2607 0.50%
2005-01-25 0 1.990 1.990 2.000 1.940 2.025 4,582,000 9,109,330 1.9881 1.248 1.248 1.254 1.217 1.270 7,306,899 1.2467 2.05%
2005-01-24 0 1.950 1.950 1.960 1.900 2.025 5,184,000 10,098,770 1.9481 1.223 1.223 1.229 1.191 1.270 8,266,906 1.2216 -3.70%
2005-01-21 0 2.025 2.025 2.050 1.990 2.125 4,810,000 9,859,070 2.0497 1.270 1.270 1.286 1.248 1.333 7,670,489 1.2853 -3.57%
2005-01-20 0 2.100 2.075 2.100 2.050 2.175 8,710,000 18,393,350 2.1118 1.317 1.301 1.317 1.286 1.364 13,889,805 1.3242 3.70%
2005-01-19 0 2.025 2.000 2.025 2.000 2.175 7,200,000 15,094,500 2.0965 1.270 1.254 1.270 1.254 1.364 11,481,814 1.3146 -3.57%
2005-01-18 0 2.100 2.075 2.100 1.990 2.175 8,098,000 17,209,300 2.1251 1.317 1.301 1.317 1.248 1.364 12,913,851 1.3326 5.00%
2005-01-17 0 2.000 2.000 2.025 1.950 2.100 7,546,000 15,134,490 2.0056 1.254 1.254 1.270 1.223 1.317 12,033,578 1.2577 -3.61%
2005-01-14 0 2.075 2.075 2.100 2.000 2.250 27,514,000 58,520,300 2.1269 1.301 1.301 1.317 1.254 1.411 43,876,475 1.3338 1.22%
2005-01-13 0 2.050 2.050 2.075 1.760 2.075 21,884,000 42,246,370 1.9305 1.286 1.286 1.301 1.104 1.301 34,898,334 1.2106 18.50%
2005-01-12 0 1.730 1.710 1.720 1.670 1.740 2,840,000 4,871,280 1.7152 1.085 1.072 1.079 1.047 1.091 4,528,938 1.0756 0.00%
2005-01-11 0 1.730 1.720 1.730 1.710 1.840 6,402,000 11,303,740 1.7657 1.085 1.079 1.085 1.072 1.154 10,209,246 1.1072 -3.35%
2005-01-10 0 1.790 1.790 1.800 1.600 1.790 12,786,000 22,123,760 1.7303 1.122 1.122 1.129 1.003 1.122 20,389,787 1.0850 9.15%
2005-01-07 0 1.640 1.620 1.640 1.520 1.650 4,744,000 7,399,000 1.5597 1.028 1.016 1.028 0.953 1.035 7,565,239 0.9780 10.81%
2005-01-06 0 1.480 1.470 1.490 1.480 1.540 1,580,000 2,398,980 1.5183 0.928 0.922 0.934 0.928 0.966 2,519,620 0.9521 -1.33%
2005-01-05 0 1.500 1.490 1.500 1.490 1.570 1,164,000 1,761,620 1.5134 0.941 0.934 0.941 0.934 0.985 1,856,227 0.9490 -5.06%
2005-01-04 0 1.580 1.570 1.600 1.530 1.590 720,000 1,120,260 1.5559 0.991 0.985 1.003 0.959 0.997 1,148,181 0.9757 -0.63%
2005-01-03 0 1.590 1.580 1.630 1.580 1.630 726,000 1,166,360 1.6066 0.997 0.991 1.022 0.991 1.022 1,157,750 1.0074 0.63%
2004-12-31 0 1.580 1.580 1.610 1.570 1.620 660,000 1,049,800 1.5906 0.991 0.991 1.010 0.985 1.016 1,052,500 0.9974 0.00%
2004-12-30 0 1.580 1.580 1.610 1.550 1.640 1,786,000 2,864,980 1.6041 0.991 0.991 1.010 0.972 1.028 2,848,128 1.0059 1.28%
2004-12-29 0 1.560 1.530 1.570 1.520 1.660 2,506,000 3,936,400 1.5708 0.978 0.959 0.985 0.953 1.041 3,996,309 0.9850 -5.45%
2004-12-28 0 1.650 1.630 1.650 1.580 1.740 5,082,000 8,507,920 1.6741 1.035 1.022 1.035 0.991 1.091 8,104,247 1.0498 -2.94%
2004-12-24 0 1.700 1.700 1.710 1.510 1.740 7,540,000 12,293,280 1.6304 1.066 1.066 1.072 0.947 1.091 12,024,010 1.0224 12.58%
2004-12-23 0 1.510 1.500 1.510 1.370 1.560 5,168,000 7,788,760 1.5071 0.947 0.941 0.947 0.859 0.978 8,241,391 0.9451 10.22%
2004-12-22 0 1.370 1.360 1.370 1.310 1.390 1,584,000 2,141,640 1.3520 0.859 0.853 0.859 0.821 0.872 2,525,999 0.8478 4.58%
2004-12-21 0 1.310 1.300 1.310 1.280 1.320 334,000 434,980 1.3023 0.821 0.815 0.821 0.803 0.828 532,629 0.8167 0.77%
2004-12-20 0 1.300 1.300 1.310 1.290 1.300 608,000 786,360 1.2934 0.815 0.815 0.821 0.809 0.815 969,575 0.8110 0.78%
2004-12-17 0 1.290 1.290 1.300 1.270 1.290 920,000 1,182,900 1.2858 0.809 0.809 0.815 0.796 0.809 1,467,121 0.8063 0.00%
2004-12-16 0 1.290 1.280 1.290 1.260 1.310 1,718,000 2,199,020 1.2800 0.809 0.803 0.809 0.790 0.821 2,739,688 0.8027 4.03%
2004-12-15 0 1.240 1.230 1.250 1.240 1.250 100,000 124,400 1.2440 0.778 0.771 0.784 0.778 0.784 159,470 0.7801 -0.80%
2004-12-14 0 1.250 1.240 1.250 1.220 1.260 448,000 560,340 1.2508 0.784 0.778 0.784 0.765 0.790 714,424 0.7843 2.46%
2004-12-13 0 1.220 1.220 1.230 1.190 1.220 352,000 426,220 1.2109 0.765 0.765 0.771 0.746 0.765 561,333 0.7593 1.67%
2004-12-10 0 1.200 1.190 1.220 1.190 1.200 204,000 243,760 1.1949 0.752 0.746 0.765 0.746 0.752 325,318 0.7493 0.00%
2004-12-09 0 1.200 1.200 1.240 1.180 1.210 902,000 1,088,320 1.2066 0.752 0.752 0.778 0.740 0.759 1,438,416 0.7566 0.00%
2004-12-08 0 1.200 1.190 1.220 1.190 1.210 566,000 678,980 1.1996 0.752 0.746 0.765 0.746 0.759 902,598 0.7523 0.84%
2004-12-07 0 1.190 1.190 1.200 1.190 1.250 520,000 633,380 1.2180 0.746 0.746 0.752 0.746 0.784 829,242 0.7638 -0.83%
2004-12-06 0 1.200 1.190 1.200 1.200 1.210 52,000 62,480 1.2015 0.752 0.746 0.752 0.752 0.759 82,924 0.7535 -0.83%
2004-12-03 0 1.210 1.210 1.220 1.200 1.230 218,000 263,220 1.2074 0.759 0.759 0.765 0.752 0.771 347,644 0.7572 -1.63%
2004-12-02 0 1.230 1.220 1.230 1.230 1.230 234,000 287,820 1.2300 0.771 0.765 0.771 0.771 0.771 373,159 0.7713 1.65%
2004-12-01 0 1.210 1.210 1.230 1.210 1.220 194,000 236,180 1.2174 0.759 0.759 0.771 0.759 0.765 309,371 0.7634 -0.82%
2004-11-30 0 1.220 1.220 1.230 1.220 1.250 222,000 273,760 1.2332 0.765 0.765 0.771 0.765 0.784 354,023 0.7733 -0.81%
2004-11-29 0 1.230 1.230 1.240 1.230 1.230 224,000 275,520 1.2300 0.771 0.771 0.778 0.771 0.771 357,212 0.7713 0.82%
2004-11-26 0 1.220 1.220 1.240 1.220 1.250 452,000 560,540 1.2401 0.765 0.765 0.778 0.765 0.784 720,803 0.7777 0.00%
2004-11-25 0 1.220 1.220 1.240 1.220 1.240 470,000 577,080 1.2278 0.765 0.765 0.778 0.765 0.778 749,507 0.7699 -0.81%
2004-11-24 0 1.230 1.230 1.250 1.230 1.250 550,000 682,520 1.2409 0.771 0.771 0.784 0.771 0.784 877,083 0.7782 -2.38%
2004-11-23 0 1.260 1.250 1.260 1.240 1.260 674,000 842,300 1.2497 0.790 0.784 0.790 0.778 0.790 1,074,825 0.7837 0.00%
2004-11-22 0 1.260 1.250 1.270 1.190 1.280 908,000 1,127,860 1.2421 0.790 0.784 0.796 0.746 0.803 1,447,984 0.7789 5.88%
2004-11-19 0 1.190 1.180 1.190 1.180 1.200 170,000 202,300 1.1900 0.746 0.740 0.746 0.740 0.752 271,098 0.7462 0.85%
2004-11-18 0 1.180 1.180 1.220 1.180 1.220 318,000 383,680 1.2065 0.740 0.740 0.765 0.740 0.765 507,113 0.7566 0.00%
2004-11-17 0 1.180 1.180 1.210 1.180 1.200 140,000 166,900 1.1921 0.740 0.740 0.759 0.740 0.752 223,257 0.7476 0.85%
2004-11-16 0 1.170 1.170 1.190 1.170 1.180 190,000 223,240 1.1749 0.734 0.734 0.746 0.734 0.740 302,992 0.7368 -1.68%
2004-11-15 0 1.190 1.180 1.190 1.170 1.200 558,000 665,780 1.1932 0.746 0.740 0.746 0.734 0.752 889,841 0.7482 0.85%
2004-11-12 0 1.180 1.180 1.190 1.170 1.180 150,000 176,340 1.1756 0.740 0.740 0.746 0.734 0.740 239,204 0.7372 0.85%
2004-11-11 0 1.170 1.160 1.170 1.150 1.180 350,000 411,600 1.1760 0.734 0.727 0.734 0.721 0.740 558,144 0.7374 0.00%
2004-11-10 0 1.170 1.170 1.190 1.130 1.190 210,000 247,320 1.1777 0.734 0.734 0.746 0.709 0.746 334,886 0.7385 1.74%
2004-11-09 0 1.150 1.150 1.180 1.150 1.160 120,000 138,700 1.1558 0.721 0.721 0.740 0.721 0.727 191,364 0.7248 -0.86%
2004-11-08 0 1.160 1.160 1.180 1.160 1.200 248,000 294,700 1.1883 0.727 0.727 0.740 0.727 0.752 395,485 0.7452 -2.52%
2004-11-05 0 1.190 1.170 1.190 1.140 1.210 602,000 706,440 1.1735 0.746 0.734 0.746 0.715 0.759 960,007 0.7359 3.48%
2004-11-04 0 1.150 1.130 1.150 1.140 1.150 166,000 190,580 1.1481 0.721 0.709 0.721 0.715 0.721 264,720 0.7199 0.00%
2004-11-03 0 1.150 1.130 1.150 1.130 1.150 530,000 601,280 1.1345 0.721 0.709 0.721 0.709 0.721 845,189 0.7114 1.77%
2004-11-02 0 1.130 1.120 1.140 1.130 1.130 90,000 101,700 1.1300 0.709 0.702 0.715 0.709 0.709 143,523 0.7086 0.89%
2004-11-01 0 1.120 1.120 1.140 1.120 1.120 66,000 73,920 1.1200 0.702 0.702 0.715 0.702 0.702 105,250 0.7023 0.90%
2004-10-29 0 1.110 1.110 1.140 1.110 1.160 246,000 283,560 1.1527 0.696 0.696 0.715 0.696 0.727 392,295 0.7228 -4.31%
2004-10-28 0 1.160 1.140 1.160 1.140 1.160 258,000 295,380 1.1449 0.727 0.715 0.727 0.715 0.727 411,432 0.7179 1.75%
2004-10-27 0 1.140 1.120 1.160 1.110 1.140 476,000 535,940 1.1259 0.715 0.702 0.727 0.696 0.715 759,075 0.7060 0.00%
2004-10-26 0 1.140 1.130 1.140 1.100 1.140 574,000 647,400 1.1279 0.715 0.709 0.715 0.690 0.715 915,356 0.7073 0.88%
2004-10-25 0 1.130 1.120 1.140 1.130 1.140 370,000 418,200 1.1303 0.709 0.702 0.715 0.709 0.715 590,038 0.7088 -0.88%
2004-10-21 0 1.140 1.140 1.190 1.140 1.150 188,000 215,820 1.1480 0.715 0.715 0.746 0.715 0.721 299,803 0.7199 -0.87%
2004-10-20 0 1.150 1.130 1.150 1.150 1.170 292,000 337,420 1.1555 0.721 0.709 0.721 0.721 0.734 465,651 0.7246 -1.71%
2004-10-19 0 1.170 1.170 1.200 1.170 1.170 32,000 37,440 1.1700 0.734 0.734 0.752 0.734 0.734 51,030 0.7337 -0.85%
2004-10-18 0 1.180 1.180 1.210 1.180 1.210 366,000 438,620 1.1984 0.740 0.740 0.759 0.740 0.759 583,659 0.7515 -0.84%
2004-10-15 0 1.190 1.190 1.200 1.170 1.190 64,000 76,080 1.1888 0.746 0.746 0.752 0.734 0.746 102,061 0.7454 0.00%
2004-10-14 0 1.190 1.190 1.210 1.180 1.210 328,000 391,900 1.1948 0.746 0.746 0.759 0.740 0.759 523,060 0.7492 -1.65%
2004-10-13 0 1.210 1.210 1.230 1.210 1.230 300,000 363,720 1.2124 0.759 0.759 0.771 0.759 0.771 478,409 0.7603 -1.63%
2004-10-12 0 1.230 1.230 1.270 1.230 1.280 140,000 178,700 1.2764 0.771 0.771 0.796 0.771 0.803 223,257 0.8004 -0.81%
2004-10-11 0 1.240 1.240 1.260 1.210 1.270 594,000 734,480 1.2365 0.778 0.778 0.790 0.759 0.796 947,250 0.7754 -0.80%
2004-10-08 0 1.250 1.250 1.260 1.240 1.300 726,000 933,180 1.2854 0.784 0.784 0.790 0.778 0.815 1,157,750 0.8060 -2.34%
2004-10-07 0 1.280 1.250 1.280 1.240 1.280 268,000 340,240 1.2696 0.803 0.784 0.803 0.778 0.803 427,379 0.7961 1.59%
2004-10-06 0 1.260 1.220 1.270 1.250 1.270 136,000 171,460 1.2607 0.790 0.765 0.796 0.784 0.796 216,879 0.7906 1.61%
2004-10-05 0 1.240 1.240 1.260 1.230 1.270 246,000 308,240 1.2530 0.778 0.778 0.790 0.771 0.796 392,295 0.7857 -1.59%
2004-10-04 0 1.260 1.260 1.270 1.240 1.280 136,000 172,260 1.2666 0.790 0.790 0.796 0.778 0.803 216,879 0.7943 1.61%
2004-09-30 0 1.240 1.240 1.270 1.240 1.250 320,000 398,140 1.2442 0.778 0.778 0.796 0.778 0.784 510,303 0.7802 0.00%
2004-09-28 0 1.240 1.210 1.250 1.230 1.250 212,000 262,860 1.2399 0.778 0.759 0.784 0.771 0.784 338,076 0.7775 0.00%
2004-09-27 0 1.240 1.230 1.240 1.240 1.280 120,000 150,720 1.2560 0.778 0.771 0.778 0.778 0.803 191,364 0.7876 0.81%
2004-09-24 0 1.230 1.230 1.240 1.230 1.270 632,000 784,500 1.2413 0.771 0.771 0.778 0.771 0.796 1,007,848 0.7784 -3.91%
2004-09-23 0 1.280 1.260 1.280 1.240 1.280 336,000 423,880 1.2615 0.803 0.790 0.803 0.778 0.803 535,818 0.7911 2.40%
2004-09-22 0 1.250 1.240 1.270 1.230 1.280 588,000 744,320 1.2659 0.784 0.778 0.796 0.771 0.803 937,681 0.7938 -3.85%
2004-09-21 0 1.300 1.290 1.300 1.300 1.320 742,000 968,140 1.3048 0.815 0.809 0.815 0.815 0.828 1,183,265 0.8182 -1.52%
2004-09-20 0 1.320 1.320 1.330 1.250 1.320 2,732,000 3,519,000 1.2881 0.828 0.828 0.834 0.784 0.828 4,356,710 0.8077 3.94%
2004-09-17 0 1.270 1.260 1.270 1.220 1.270 1,922,000 2,396,620 1.2469 0.796 0.790 0.796 0.765 0.796 3,065,006 0.7819 3.25%
2004-09-16 0 1.230 1.220 1.240 1.200 1.250 894,000 1,098,340 1.2286 0.771 0.765 0.778 0.752 0.784 1,425,659 0.7704 4.24%
2004-09-15 0 1.180 1.190 1.200 1.170 1.200 916,000 1,083,900 1.1833 0.740 0.746 0.752 0.734 0.752 1,460,742 0.7420 0.85%
2004-09-14 0 1.170 1.160 1.180 1.150 1.170 658,000 766,400 1.1647 0.734 0.727 0.740 0.721 0.734 1,049,310 0.7304 1.74%
2004-09-13 0 1.150 1.150 1.160 1.130 1.160 268,000 306,620 1.1441 0.721 0.721 0.727 0.709 0.727 427,379 0.7174 1.77%
2004-09-10 0 1.130 1.120 1.150 1.110 1.140 276,000 308,720 1.1186 0.709 0.702 0.721 0.696 0.715 440,136 0.7014 -0.88%
2004-09-09 0 1.140 1.130 1.140 1.140 1.160 70,000 80,200 1.1457 0.715 0.709 0.715 0.715 0.727 111,629 0.7185 0.00%
2004-09-08 0 1.140 1.130 1.140 1.130 1.160 574,000 651,380 1.1348 0.715 0.709 0.715 0.709 0.727 915,356 0.7116 -0.87%
2004-09-07 0 1.150 1.150 1.160 1.130 1.180 334,000 380,080 1.1380 0.721 0.721 0.727 0.709 0.740 532,629 0.7136 0.88%
2004-09-06 0 1.140 1.120 1.140 1.110 1.160 910,000 1,030,580 1.1325 0.715 0.702 0.715 0.696 0.727 1,451,174 0.7102 -1.72%
2004-09-03 0 1.160 1.140 1.160 1.140 1.160 192,000 220,560 1.1488 0.727 0.715 0.727 0.715 0.727 306,182 0.7204 1.75%
2004-09-02 0 1.140 1.130 1.150 1.100 1.160 778,000 877,400 1.1278 0.715 0.709 0.721 0.690 0.727 1,240,674 0.7072 -2.56%
2004-09-01 0 1.170 1.160 1.180 1.170 1.190 158,000 187,100 1.1842 0.734 0.727 0.740 0.734 0.746 251,962 0.7426 -0.85%
2004-08-31 0 1.180 1.180 1.190 1.160 1.180 62,000 72,540 1.1700 0.740 0.740 0.746 0.727 0.740 98,871 0.7337 2.61%
2004-08-30 0 1.150 1.150 1.180 1.150 1.150 296,000 340,400 1.1500 0.721 0.721 0.740 0.721 0.721 472,030 0.7211 0.00%
2004-08-27 0 1.150 1.150 1.180 1.150 1.180 234,000 274,620 1.1736 0.721 0.721 0.740 0.721 0.740 373,159 0.7359 -3.36%
2004-08-26 0 1.190 1.180 1.190 1.160 1.190 616,000 726,500 1.1794 0.746 0.740 0.746 0.727 0.746 982,333 0.7396 0.00%
2004-08-25 0 1.190 1.170 1.190 1.150 1.190 372,000 436,240 1.1727 0.746 0.734 0.746 0.721 0.746 593,227 0.7354 4.39%
2004-08-24 0 1.140 1.140 1.170 1.130 1.130 34,000 38,420 1.1300 0.715 0.715 0.734 0.709 0.709 54,220 0.7086 0.88%
2004-08-23 0 1.130 1.130 1.170 1.130 1.150 63,000 71,420 1.1337 0.709 0.709 0.734 0.709 0.721 100,466 0.7109 -3.42%
2004-08-20 0 1.170 1.140 1.190 - - 0 0 - 0.734 0.715 0.746 - - 0 - 0.00%
2004-08-19 0 1.170 1.170 1.180 1.160 1.200 120,000 140,420 1.1702 0.734 0.734 0.740 0.727 0.752 191,364 0.7338 -1.68%
2004-08-18 0 1.190 1.140 1.190 1.150 1.200 64,000 75,520 1.1800 0.746 0.715 0.746 0.721 0.752 102,061 0.7400 2.59%
2004-08-17 0 1.160 1.160 1.200 1.160 1.210 60,000 71,500 1.1917 0.727 0.727 0.752 0.727 0.759 95,682 0.7473 -4.13%
2004-08-16 0 1.210 1.150 1.210 1.240 1.240 2,000 2,480 1.2400 0.759 0.721 0.759 0.778 0.778 3,189 0.7776 1.68%
2004-08-13 0 1.190 1.190 1.230 1.150 1.200 182,000 212,880 1.1697 0.746 0.746 0.771 0.721 0.752 290,235 0.7335 -0.83%
2004-08-12 0 1.200 1.180 1.220 1.180 1.210 354,000 421,740 1.1914 0.752 0.740 0.765 0.740 0.759 564,522 0.7471 -0.83%
2004-08-11 0 1.210 1.200 1.210 1.210 1.260 532,000 644,120 1.2108 0.759 0.752 0.759 0.759 0.790 848,378 0.7592 -3.97%
2004-08-10 0 1.260 1.260 1.270 1.200 1.270 126,000 152,700 1.2119 0.790 0.790 0.796 0.752 0.796 200,932 0.7600 2.44%
2004-08-09 0 1.230 1.220 1.280 1.230 1.230 86,000 105,780 1.2300 0.771 0.765 0.803 0.771 0.771 137,144 0.7713 -3.91%
2004-08-06 0 1.280 1.240 1.290 1.280 1.280 20,000 25,600 1.2800 0.803 0.778 0.809 0.803 0.803 31,894 0.8027 -0.78%
2004-08-05 0 1.290 1.280 1.290 1.180 1.300 784,000 995,280 1.2695 0.809 0.803 0.809 0.740 0.815 1,250,242 0.7961 -1.53%
2004-08-04 0 1.310 1.300 1.310 1.220 1.310 312,000 387,180 1.2410 0.821 0.815 0.821 0.765 0.821 497,545 0.7782 7.38%
2004-08-03 0 1.220 1.190 1.220 1.210 1.230 100,000 121,380 1.2138 0.765 0.746 0.765 0.759 0.771 159,470 0.7611 -0.81%
2004-08-02 0 1.230 1.230 1.260 1.220 1.240 96,000 117,700 1.2260 0.771 0.771 0.790 0.765 0.778 153,091 0.7688 -2.38%
2004-07-30 0 1.260 1.250 1.260 1.250 1.270 52,000 65,140 1.2527 0.790 0.784 0.790 0.784 0.796 82,924 0.7855 0.80%
2004-07-29 0 1.250 1.250 1.260 1.230 1.270 156,000 195,020 1.2501 0.784 0.784 0.790 0.771 0.796 248,773 0.7839 -0.79%
2004-07-28 0 1.260 1.260 1.270 1.220 1.240 80,000 99,120 1.2390 0.790 0.790 0.796 0.765 0.778 127,576 0.7770 1.61%
2004-07-27 0 1.240 1.240 1.270 1.230 1.270 46,000 56,760 1.2339 0.778 0.778 0.796 0.771 0.796 73,356 0.7738 -2.36%
2004-07-26 0 1.270 1.240 1.270 1.270 1.270 36,000 45,420 1.2617 0.796 0.778 0.796 0.796 0.796 57,409 0.7912 0.79%
2004-07-23 0 1.260 1.260 1.280 1.260 1.280 166,000 209,360 1.2612 0.790 0.790 0.803 0.790 0.803 264,720 0.7909 -0.79%
2004-07-22 0 1.270 1.260 1.290 1.270 1.300 220,000 284,120 1.2915 0.796 0.790 0.809 0.796 0.815 350,833 0.8098 -2.31%
2004-07-21 0 1.300 1.280 1.300 1.280 1.300 276,000 356,900 1.2931 0.815 0.803 0.815 0.803 0.815 440,136 0.8109 0.78%
2004-07-20 0 1.290 1.280 1.290 1.280 1.300 176,000 227,520 1.2927 0.809 0.803 0.809 0.803 0.815 280,667 0.8106 0.78%
2004-07-19 0 1.280 1.280 1.300 1.260 1.310 468,000 604,900 1.2925 0.803 0.803 0.815 0.790 0.821 746,318 0.8105 -3.03%
2004-07-16 0 1.320 1.310 1.320 1.270 1.330 228,000 295,400 1.2956 0.828 0.821 0.828 0.796 0.834 363,591 0.8125 3.94%
2004-07-15 0 1.270 1.230 1.280 1.250 1.270 40,000 50,420 1.2605 0.796 0.771 0.803 0.784 0.796 63,788 0.7904 0.79%
2004-07-14 0 1.260 1.220 1.270 1.230 1.270 176,000 217,100 1.2335 0.790 0.765 0.796 0.771 0.796 280,667 0.7735 -1.56%
2004-07-13 0 1.280 1.260 1.280 1.210 1.280 44,000 54,500 1.2386 0.803 0.790 0.803 0.759 0.803 70,167 0.7767 -0.78%
2004-07-12 0 1.290 1.270 1.300 1.270 1.320 222,000 285,100 1.2842 0.809 0.796 0.815 0.796 0.828 354,023 0.8053 -0.77%
2004-07-09 0 1.300 1.290 1.300 1.270 1.300 242,000 310,120 1.2815 0.815 0.809 0.815 0.796 0.815 385,917 0.8036 2.36%
2004-07-08 0 1.270 1.260 1.300 1.270 1.300 398,000 513,380 1.2899 0.796 0.790 0.815 0.796 0.815 634,689 0.8089 -3.05%
2004-07-07 0 1.310 1.310 1.330 1.290 1.350 798,000 1,058,120 1.3260 0.821 0.821 0.834 0.809 0.847 1,272,568 0.8315 -1.50%
2004-07-06 0 1.330 1.330 1.340 1.300 1.370 1,992,000 2,648,100 1.3294 0.834 0.834 0.840 0.815 0.859 3,176,635 0.8336 0.76%
2004-07-05 0 1.320 1.250 1.320 1.190 1.320 654,000 803,140 1.2280 0.828 0.784 0.828 0.746 0.828 1,042,931 0.7701 7.32%
2004-07-02 0 1.230 1.220 1.240 1.230 1.250 84,000 103,420 1.2312 0.771 0.765 0.778 0.771 0.784 133,954 0.7721 -1.60%
2004-06-30 0 1.250 1.230 1.270 1.220 1.290 262,000 329,060 1.2560 0.784 0.771 0.796 0.765 0.809 417,810 0.7876 4.17%
2004-06-29 0 1.200 1.180 1.250 1.170 1.200 30,000 35,700 1.1900 0.752 0.740 0.784 0.734 0.752 47,841 0.7462 0.00%
2004-06-28 0 1.200 1.190 1.240 1.170 1.200 96,000 114,720 1.1950 0.752 0.746 0.778 0.734 0.752 153,091 0.7494 -3.23%
2004-06-25 0 1.240 1.170 1.250 1.230 1.250 314,000 389,720 1.2411 0.778 0.734 0.784 0.771 0.784 500,735 0.7783 0.00%
2004-06-24 0 1.240 1.240 1.250 1.200 1.240 410,000 500,000 1.2195 0.778 0.778 0.784 0.752 0.778 653,825 0.7647 6.90%
2004-06-23 0 1.160 1.160 1.190 1.160 1.160 40,000 46,400 1.1600 0.727 0.727 0.746 0.727 0.727 63,788 0.7274 0.87%
2004-06-21 0 1.150 1.150 1.190 1.150 1.170 52,000 60,200 1.1577 0.721 0.721 0.746 0.721 0.734 82,924 0.7260 1.77%
2004-06-18 0 1.130 1.130 1.140 1.080 1.170 540,000 607,320 1.1247 0.709 0.709 0.715 0.677 0.734 861,136 0.7053 0.89%
2004-06-17 0 1.120 1.110 1.130 1.100 1.180 503,000 573,970 1.1411 0.702 0.696 0.709 0.690 0.740 802,132 0.7156 -6.67%
2004-06-16 0 1.200 1.180 1.200 1.180 1.230 800,000 967,540 1.2094 0.752 0.740 0.752 0.740 0.771 1,275,757 0.7584 -2.44%
2004-06-15 0 1.230 1.210 1.230 1.230 1.250 212,000 261,260 1.2324 0.771 0.759 0.771 0.771 0.784 338,076 0.7728 -1.60%
2004-06-14 0 1.250 1.220 1.250 1.250 1.270 226,000 283,960 1.2565 0.784 0.765 0.784 0.784 0.796 360,401 0.7879 -3.85%
2004-06-11 0 1.300 1.280 1.300 1.280 1.300 274,000 350,760 1.2801 0.815 0.803 0.815 0.803 0.815 436,947 0.8028 1.56%
2004-06-10 0 1.280 1.280 1.290 1.280 1.290 478,000 612,140 1.2806 0.803 0.803 0.809 0.803 0.809 762,265 0.8031 -1.54%
2004-06-09 0 1.300 1.280 1.300 1.270 1.310 382,000 496,480 1.2997 0.815 0.803 0.815 0.796 0.821 609,174 0.8150 -0.76%
2004-06-08 0 1.310 1.300 1.310 1.290 1.310 504,000 655,280 1.3002 0.821 0.815 0.821 0.809 0.821 803,727 0.8153 0.77%
2004-06-07 0 1.300 1.300 1.330 1.280 1.330 272,000 357,800 1.3154 0.815 0.815 0.834 0.803 0.834 433,757 0.8249 2.36%
2004-06-04 0 1.270 1.260 1.280 1.270 1.280 220,000 281,500 1.2795 0.796 0.790 0.803 0.796 0.803 350,833 0.8024 0.00%
2004-06-03 0 1.270 1.270 1.280 1.260 1.320 634,000 816,300 1.2875 0.796 0.796 0.803 0.790 0.828 1,011,037 0.8074 -4.51%
2004-06-02 0 1.330 1.320 1.340 1.300 1.330 554,000 727,960 1.3140 0.834 0.828 0.840 0.815 0.834 883,462 0.8240 1.53%
2004-06-01 0 1.310 1.310 1.320 1.310 1.350 302,000 402,680 1.3334 0.821 0.821 0.828 0.821 0.847 481,598 0.8361 -1.50%
2004-05-31 0 1.330 1.330 1.350 1.320 1.320 40,000 52,800 1.3200 0.834 0.834 0.847 0.828 0.828 63,788 0.8277 0.00%
2004-05-28 0 1.330 1.320 1.340 1.300 1.360 868,000 1,153,960 1.3294 0.834 0.828 0.840 0.815 0.853 1,384,196 0.8337 -3.62%
2004-05-27 0 1.380 1.360 1.380 1.340 1.380 858,000 1,168,700 1.3621 0.865 0.853 0.865 0.840 0.865 1,368,249 0.8542 2.99%
2004-05-25 0 1.340 1.330 1.340 1.310 1.380 356,000 477,340 1.3408 0.840 0.834 0.840 0.821 0.865 567,712 0.8408 -2.19%
2004-05-24 0 1.370 1.380 1.390 1.330 1.380 910,000 1,225,160 1.3463 0.859 0.865 0.872 0.834 0.865 1,451,174 0.8443 3.79%
2004-05-21 0 1.320 1.310 1.330 1.300 1.340 390,000 517,560 1.3271 0.828 0.821 0.834 0.815 0.840 621,932 0.8322 3.13%
2004-05-20 0 1.280 1.250 1.280 1.280 1.340 74,000 95,760 1.2941 0.803 0.784 0.803 0.803 0.840 118,008 0.8115 -4.48%
2004-05-19 0 1.340 1.260 1.340 1.210 1.350 560,000 700,920 1.2516 0.840 0.790 0.840 0.759 0.847 893,030 0.7849 12.61%
2004-05-18 0 1.190 1.170 1.190 1.170 1.230 418,000 499,600 1.1952 0.746 0.734 0.746 0.734 0.771 666,583 0.7495 0.00%
2004-05-17 0 1.190 1.160 1.190 1.160 1.210 338,000 402,040 1.1895 0.746 0.727 0.746 0.727 0.759 539,007 0.7459 -7.03%
2004-05-14 0 1.280 1.270 1.300 1.250 1.350 158,000 205,900 1.3032 0.803 0.796 0.815 0.784 0.847 251,962 0.8172 -5.19%
2004-05-13 0 1.350 1.300 1.350 1.310 1.370 206,000 273,480 1.3276 0.847 0.815 0.847 0.821 0.859 328,507 0.8325 -1.46%
2004-05-12 0 1.370 1.370 1.400 1.370 1.420 419,000 583,230 1.3920 0.859 0.859 0.878 0.859 0.890 668,178 0.8729 0.00%
2004-05-11 0 1.370 1.370 1.400 1.350 1.380 650,000 890,840 1.3705 0.859 0.859 0.878 0.847 0.865 1,036,553 0.8594 -3.52%
2004-05-10 0 1.420 1.410 1.420 1.410 1.490 302,000 438,600 1.4523 0.890 0.884 0.890 0.884 0.934 481,598 0.9107 -4.70%
2004-05-07 0 1.490 1.490 1.530 1.490 1.500 42,000 62,820 1.4957 0.934 0.934 0.959 0.934 0.941 66,977 0.9379 -0.67%
2004-05-06 0 1.500 1.500 1.540 1.490 1.540 122,000 184,120 1.5092 0.941 0.941 0.966 0.934 0.966 194,553 0.9464 -1.96%
2004-05-05 0 1.530 1.530 1.550 1.490 1.560 942,000 1,453,000 1.5425 0.959 0.959 0.972 0.934 0.978 1,502,204 0.9672 1.32%
2004-05-04 0 1.510 1.500 1.510 1.510 1.510 50,000 75,500 1.5100 0.947 0.941 0.947 0.947 0.947 79,735 0.9469 0.67%
2004-05-03 0 1.500 1.480 1.500 1.480 1.500 318,000 473,840 1.4901 0.941 0.928 0.941 0.928 0.941 507,113 0.9344 1.35%
2004-04-30 0 1.480 1.470 1.540 1.440 1.490 718,000 1,038,720 1.4467 0.928 0.922 0.966 0.903 0.934 1,144,992 0.9072 2.07%
2004-04-29 0 1.450 1.450 1.500 1.450 1.500 666,000 988,600 1.4844 0.909 0.909 0.941 0.909 0.941 1,062,068 0.9308 -7.05%
2004-04-28 0 1.560 1.560 1.570 1.480 1.570 254,000 391,980 1.5432 0.978 0.978 0.985 0.928 0.985 405,053 0.9677 0.65%
2004-04-27 0 1.550 1.550 1.570 1.480 1.570 652,000 1,013,100 1.5538 0.972 0.972 0.985 0.928 0.985 1,039,742 0.9744 2.65%
2004-04-26 0 1.510 1.510 1.540 1.510 1.580 1,104,000 1,722,300 1.5601 0.947 0.947 0.966 0.947 0.991 1,760,545 0.9783 -4.43%
2004-04-23 0 1.580 1.570 1.580 1.550 1.610 756,000 1,200,680 1.5882 0.991 0.985 0.991 0.972 1.010 1,205,590 0.9959 3.27%
2004-04-22 0 1.530 1.510 1.550 1.490 1.590 1,126,000 1,710,260 1.5189 0.959 0.947 0.972 0.934 0.997 1,795,628 0.9525 0.00%
2004-04-21 0 1.530 1.530 1.560 1.500 1.600 1,220,000 1,882,640 1.5431 0.959 0.959 0.978 0.941 1.003 1,945,530 0.9677 -1.92%
2004-04-20 0 1.560 1.550 1.560 1.500 1.640 3,394,000 5,377,600 1.5844 0.978 0.972 0.978 0.941 1.028 5,412,399 0.9936 -3.70%
2004-04-19 0 1.620 1.620 1.630 1.600 1.730 1,380,000 2,274,040 1.6479 1.016 1.016 1.022 1.003 1.085 2,200,681 1.0333 -6.36%
2004-04-16 0 1.730 1.670 1.730 1.720 1.750 926,000 1,601,340 1.7293 1.085 1.047 1.085 1.079 1.097 1,476,689 1.0844 0.58%
2004-04-15 0 1.720 1.710 1.720 1.680 1.720 1,504,000 2,561,160 1.7029 1.079 1.072 1.079 1.053 1.079 2,398,423 1.0679 1.78%
2004-04-14 0 1.690 1.670 1.690 1.690 1.800 690,000 1,205,200 1.7467 1.060 1.047 1.060 1.060 1.129 1,100,340 1.0953 -5.59%
2004-04-13 0 1.790 1.790 1.800 1.760 1.810 4,114,000 7,357,680 1.7884 1.122 1.122 1.129 1.104 1.135 6,560,581 1.1215 4.68%
2004-04-08 0 1.710 1.700 1.710 1.690 1.720 422,000 717,980 1.7014 1.072 1.066 1.072 1.060 1.079 672,962 1.0669 1.18%
2004-04-07 0 1.690 1.690 1.700 1.680 1.700 340,000 575,900 1.6938 1.060 1.060 1.066 1.053 1.066 542,197 1.0622 0.00%
2004-04-06 0 1.690 1.690 1.700 1.660 1.700 992,000 1,672,080 1.6856 1.060 1.060 1.066 1.041 1.066 1,581,939 1.0570 1.81%
2004-04-02 0 1.660 1.650 1.660 1.630 1.660 276,000 455,140 1.6491 1.041 1.035 1.041 1.022 1.041 440,136 1.0341 1.84%
2004-04-01 0 1.630 1.630 1.660 1.630 1.640 90,000 146,900 1.6322 1.022 1.022 1.041 1.022 1.028 143,523 1.0235 -1.21%
2004-03-31 0 1.650 1.640 1.650 1.640 1.650 330,000 542,760 1.6447 1.035 1.028 1.035 1.028 1.035 526,250 1.0314 1.23%
2004-03-30 0 1.630 1.630 1.640 1.630 1.660 282,000 463,840 1.6448 1.022 1.022 1.028 1.022 1.041 449,704 1.0314 0.00%
2004-03-29 0 1.630 1.630 1.640 1.620 1.670 340,000 556,320 1.6362 1.022 1.022 1.028 1.016 1.047 542,197 1.0260 -1.21%
2004-03-26 0 1.650 1.650 1.660 1.650 1.690 754,000 1,261,140 1.6726 1.035 1.035 1.041 1.035 1.060 1,202,401 1.0489 0.61%
2004-03-25 0 1.640 1.640 1.660 1.640 1.700 456,000 760,700 1.6682 1.028 1.028 1.041 1.028 1.066 727,182 1.0461 -2.38%
2004-03-24 0 1.680 1.670 1.680 1.660 1.690 408,000 681,060 1.6693 1.053 1.047 1.053 1.041 1.060 650,636 1.0468 -0.59%
2004-03-23 0 1.690 1.650 1.690 1.620 1.700 1,020,000 1,692,800 1.6596 1.060 1.035 1.060 1.016 1.066 1,626,590 1.0407 4.32%
2004-03-22 0 1.620 1.610 1.620 1.610 1.640 868,000 1,413,200 1.6281 1.016 1.010 1.016 1.010 1.028 1,384,196 1.0210 -2.41%
2004-03-19 0 1.660 1.650 1.660 1.620 1.660 1,218,000 2,001,600 1.6433 1.041 1.035 1.041 1.016 1.041 1,942,340 1.0305 0.61%
2004-03-18 0 1.650 1.640 1.660 1.640 1.690 614,000 1,018,500 1.6588 1.035 1.028 1.041 1.028 1.060 979,144 1.0402 -1.79%
2004-03-17 0 1.680 1.660 1.680 1.670 1.710 972,000 1,640,260 1.6875 1.053 1.041 1.053 1.047 1.072 1,550,045 1.0582 1.82%
2004-03-16 0 1.650 1.640 1.660 1.640 1.680 868,000 1,432,240 1.6500 1.035 1.028 1.041 1.028 1.053 1,384,196 1.0347 0.61%
2004-03-15 0 1.640 1.650 1.670 1.630 1.700 4,694,000 7,820,500 1.6661 1.028 1.035 1.047 1.022 1.066 7,485,505 1.0448 -8.38%
2004-03-12 0 1.790 1.770 1.780 1.530 1.800 1,834,000 2,894,440 1.5782 1.122 1.110 1.116 0.959 1.129 2,924,673 0.9897 10.49%
2004-03-11 0 1.620 1.600 1.620 1.590 1.650 2,828,000 4,581,620 1.6201 1.016 1.003 1.016 0.997 1.035 4,509,801 1.0159 -4.14%
2004-03-10 0 1.690 1.670 1.690 1.670 1.730 1,218,000 2,052,600 1.6852 1.060 1.047 1.060 1.047 1.085 1,942,340 1.0568 -2.31%
2004-03-09 0 1.730 1.720 1.740 1.720 1.790 1,144,000 1,986,980 1.7369 1.085 1.079 1.091 1.079 1.122 1,824,333 1.0892 -2.26%
2004-03-08 0 1.770 1.750 1.770 1.750 1.820 1,760,000 3,128,220 1.7774 1.110 1.097 1.110 1.097 1.141 2,806,666 1.1146 -1.12%
2004-03-05 0 1.790 1.770 1.790 1.750 1.820 1,590,000 2,820,240 1.7737 1.122 1.110 1.122 1.097 1.141 2,535,567 1.1123 1.70%
2004-03-04 0 1.760 1.750 1.760 1.740 1.790 836,000 1,470,780 1.7593 1.104 1.097 1.104 1.091 1.122 1,333,166 1.1032 -1.12%
2004-03-03 0 1.780 1.770 1.790 1.750 1.850 2,076,000 3,701,560 1.7830 1.116 1.110 1.122 1.097 1.160 3,310,590 1.1181 -3.78%
2004-03-02 0 1.850 1.840 1.850 1.810 1.900 3,900,000 7,253,360 1.8598 1.160 1.154 1.160 1.135 1.191 6,219,316 1.1663 2.21%
2004-03-01 0 1.810 1.790 1.810 1.800 1.820 428,000 775,520 1.8120 1.135 1.122 1.135 1.129 1.141 682,530 1.1362 -1.63%
2004-02-27 0 1.840 1.830 1.840 1.760 1.840 828,176 1,492,456 1.8021 1.154 1.148 1.154 1.104 1.154 1,320,689 1.1301 2.22%
2004-02-26 0 1.800 1.770 1.800 1.730 1.800 1,299,000 2,292,980 1.7652 1.129 1.110 1.129 1.085 1.129 2,071,511 1.1069 1.69%
2004-02-25 0 1.770 1.760 1.770 1.760 1.830 1,104,000 1,974,160 1.7882 1.110 1.104 1.110 1.104 1.148 1,760,545 1.1213 -2.75%
2004-02-24 0 1.820 1.810 1.820 1.810 1.860 1,262,000 2,299,040 1.8217 1.141 1.135 1.141 1.135 1.166 2,012,507 1.1424 -2.15%
2004-02-23 0 1.860 1.840 1.860 1.810 1.920 1,896,000 3,504,740 1.8485 1.166 1.154 1.166 1.135 1.204 3,023,544 1.1591 -0.53%
2004-02-20 0 1.870 1.860 1.870 1.870 1.910 818,000 1,540,500 1.8833 1.173 1.166 1.173 1.173 1.198 1,304,462 1.1809 -0.53%
2004-02-19 0 1.880 1.880 1.890 1.860 1.940 2,224,000 4,240,960 1.9069 1.179 1.179 1.185 1.166 1.217 3,546,605 1.1958 -2.08%
2004-02-18 0 1.920 1.910 1.940 1.840 1.980 11,044,000 21,295,820 1.9283 1.204 1.198 1.217 1.154 1.242 17,611,826 1.2092 3.78%
2004-02-17 0 1.850 1.840 1.850 1.750 1.870 3,074,000 5,552,520 1.8063 1.160 1.154 1.160 1.097 1.173 4,902,097 1.1327 4.52%
2004-02-16 0 1.770 1.770 1.790 1.750 1.800 824,000 1,466,780 1.7801 1.110 1.110 1.122 1.097 1.129 1,314,030 1.1162 0.57%
2004-02-13 0 1.760 1.760 1.770 1.750 1.800 994,000 1,760,500 1.7711 1.104 1.104 1.110 1.097 1.129 1,585,128 1.1106 0.00%
2004-02-12 0 1.760 1.760 1.770 1.660 1.800 3,516,000 6,204,160 1.7646 1.104 1.104 1.110 1.041 1.129 5,606,952 1.1065 6.67%
2004-02-11 0 1.650 1.650 1.670 1.650 1.680 836,000 1,387,120 1.6592 1.035 1.035 1.047 1.035 1.053 1,333,166 1.0405 1.23%
2004-02-10 0 1.630 1.620 1.630 1.620 1.680 988,000 1,636,000 1.6559 1.022 1.016 1.022 1.016 1.053 1,575,560 1.0384 -2.40%
2004-02-09 0 1.670 1.660 1.670 1.620 1.680 1,690,000 2,789,720 1.6507 1.047 1.041 1.047 1.016 1.053 2,695,037 1.0351 3.73%
2004-02-06 0 1.610 1.600 1.610 1.580 1.650 2,528,000 4,055,980 1.6044 1.010 1.003 1.010 0.991 1.035 4,031,392 1.0061 1.90%
2004-02-05 0 1.580 1.580 1.590 1.570 1.600 2,492,000 3,957,820 1.5882 0.991 0.991 0.997 0.985 1.003 3,973,983 0.9959 -1.86%
2004-02-04 0 1.610 1.600 1.610 1.590 1.640 2,216,300 3,590,109 1.6199 1.010 1.003 1.010 0.997 1.028 3,534,325 1.0158 -1.23%
2004-02-03 0 1.630 1.620 1.630 1.590 1.650 3,828,300 6,218,614 1.6244 1.022 1.016 1.022 0.997 1.035 6,104,976 1.0186 -1.81%
2004-02-02 0 1.660 1.650 1.670 1.650 1.700 902,000 1,504,800 1.6683 1.041 1.035 1.047 1.035 1.066 1,438,416 1.0462 -3.49%
2004-01-30 0 1.720 1.710 1.720 1.700 1.750 576,000 988,660 1.7164 1.079 1.072 1.079 1.066 1.097 918,545 1.0763 0.58%
2004-01-29 0 1.710 1.710 1.750 1.690 1.730 3,856,000 6,581,720 1.7069 1.072 1.072 1.097 1.060 1.085 6,149,149 1.0703 -2.29%
2004-01-28 0 1.750 1.740 1.760 1.750 1.780 1,674,000 2,946,720 1.7603 1.097 1.091 1.104 1.097 1.116 2,669,522 1.1038 -2.78%
2004-01-27 0 1.800 1.790 1.810 1.760 1.820 860,000 1,542,880 1.7940 1.129 1.122 1.135 1.104 1.141 1,371,439 1.1250 0.56%
2004-01-26 0 1.790 1.790 1.800 1.780 1.800 814,000 1,454,640 1.7870 1.122 1.122 1.129 1.116 1.129 1,298,083 1.1206 -1.10%
2004-01-21 0 1.810 1.810 1.830 1.800 1.830 156,000 283,120 1.8149 1.135 1.135 1.148 1.129 1.148 248,773 1.1381 -1.09%
2004-01-20 0 1.830 1.820 1.830 1.800 1.830 760,000 1,382,560 1.8192 1.148 1.141 1.148 1.129 1.148 1,211,969 1.1408 1.67%
2004-01-19 0 1.800 1.790 1.800 1.740 1.800 972,000 1,719,900 1.7694 1.129 1.122 1.129 1.091 1.129 1,550,045 1.1096 3.45%
2004-01-16 0 1.740 1.740 1.750 1.740 1.760 1,154,000 2,013,420 1.7447 1.091 1.091 1.097 1.091 1.104 1,840,280 1.0941 -0.57%
2004-01-15 0 1.750 1.750 1.760 1.740 1.780 1,330,000 2,333,820 1.7548 1.097 1.097 1.104 1.091 1.116 2,120,946 1.1004 0.00%
2004-01-14 0 1.750 1.740 1.750 1.720 1.780 2,410,000 4,203,320 1.7441 1.097 1.091 1.097 1.079 1.116 3,843,218 1.0937 0.57%
2004-01-13 0 1.740 1.740 1.750 1.710 1.830 2,250,000 3,931,440 1.7473 1.091 1.091 1.097 1.072 1.148 3,588,067 1.0957 -3.33%
2004-01-12 0 1.800 1.800 1.810 1.800 1.850 2,186,000 3,974,520 1.8182 1.129 1.129 1.135 1.129 1.160 3,486,006 1.1401 -2.70%
2004-01-09 0 1.850 1.840 1.850 1.830 1.880 1,434,000 2,654,980 1.8515 1.160 1.154 1.160 1.148 1.179 2,286,795 1.1610 0.54%
2004-01-08 0 1.840 1.830 1.850 1.830 1.870 1,194,000 2,205,360 1.8470 1.154 1.148 1.160 1.148 1.173 1,904,067 1.1582 -1.08%
2004-01-07 0 1.860 1.850 1.860 1.840 1.920 2,330,000 4,378,880 1.8793 1.166 1.160 1.166 1.154 1.204 3,715,642 1.1785 1.09%
2004-01-06 0 1.840 1.860 1.870 1.830 1.910 2,402,000 4,506,080 1.8760 1.154 1.166 1.173 1.148 1.198 3,830,461 1.1764 -3.66%
2004-01-05 0 1.910 1.900 1.910 1.840 1.920 3,698,000 6,959,580 1.8820 1.198 1.191 1.198 1.154 1.204 5,897,187 1.1802 2.69%
2004-01-02 0 1.860 1.850 1.860 1.830 1.880 2,472,000 4,587,240 1.8557 1.166 1.160 1.166 1.148 1.179 3,942,089 1.1637 1.64%
2003-12-31 0 1.830 1.800 1.840 1.790 1.840 1,128,000 2,039,160 1.8078 1.148 1.129 1.154 1.122 1.154 1,798,817 1.1336 0.00%
2003-12-30 0 1.830 1.810 1.820 1.810 1.950 4,464,000 8,345,580 1.8695 1.148 1.135 1.141 1.135 1.223 7,118,724 1.1723 -3.68%
2003-12-29 0 1.900 1.890 1.900 1.800 1.900 2,544,000 4,736,960 1.8620 1.191 1.185 1.191 1.129 1.191 4,056,907 1.1676 0.53%
2003-12-24 0 1.890 1.880 1.890 1.830 1.910 2,584,000 4,848,900 1.8765 1.185 1.179 1.185 1.148 1.198 4,120,695 1.1767 2.72%
2003-12-23 0 1.840 1.840 1.850 1.830 1.890 2,292,000 4,251,720 1.8550 1.154 1.154 1.160 1.148 1.185 3,655,044 1.1632 -1.08%
2003-12-22 0 1.860 1.860 1.870 1.790 1.900 6,334,000 11,772,540 1.8586 1.166 1.166 1.173 1.122 1.191 10,100,807 1.1655 3.33%
2003-12-19 0 1.800 1.780 1.800 1.770 1.840 5,589,000 10,078,200 1.8032 1.129 1.116 1.129 1.110 1.154 8,912,758 1.1308 0.56%
2003-12-18 0 1.790 1.780 1.800 1.660 1.820 5,548,000 9,788,800 1.7644 1.122 1.116 1.129 1.041 1.141 8,847,375 1.1064 4.68%
2003-12-17 0 1.710 1.710 1.720 1.640 1.760 5,446,000 9,275,060 1.7031 1.072 1.072 1.079 1.028 1.104 8,684,716 1.0680 2.40%
2003-12-16 0 1.670 1.640 1.670 1.630 1.700 3,002,000 4,998,020 1.6649 1.047 1.028 1.047 1.022 1.066 4,787,278 1.0440 1.83%
2003-12-15 0 1.640 1.640 1.650 1.630 1.790 3,105,220 5,225,653 1.6829 1.028 1.028 1.035 1.022 1.122 4,951,883 1.0553 -8.89%
2003-12-12 0 1.800 1.790 1.800 1.740 1.870 15,776,000 28,305,500 1.7942 1.129 1.122 1.129 1.091 1.173 25,157,929 1.1251 2.86%
2003-12-11 0 1.750 1.730 1.740 1.630 1.760 13,742,000 23,266,500 1.6931 1.097 1.085 1.091 1.022 1.104 21,914,317 1.0617 8.02%
2003-12-10 0 1.620 1.610 1.620 1.550 1.620 7,282,000 11,639,980 1.5985 1.016 1.010 1.016 0.972 1.016 11,612,579 1.0024 4.52%
2003-12-09 0 1.550 1.540 1.550 1.480 1.550 3,090,604 4,712,236 1.5247 0.972 0.966 0.972 0.928 0.972 4,928,575 0.9561 4.73%
2003-12-08 0 1.480 1.460 1.490 1.460 1.500 340,000 505,640 1.4872 0.928 0.916 0.934 0.916 0.941 542,197 0.9326 -1.99%
2003-12-05 0 1.510 1.510 1.530 1.490 1.520 1,568,000 2,350,660 1.4991 0.947 0.947 0.959 0.934 0.953 2,500,484 0.9401 0.00%
2003-12-04 0 1.510 1.500 1.520 1.470 1.560 7,618,000 11,557,740 1.5172 0.947 0.941 0.953 0.922 0.978 12,148,397 0.9514 2.72%
2003-12-03 0 1.470 1.460 1.470 1.420 1.500 8,114,000 11,933,420 1.4707 0.922 0.916 0.922 0.890 0.941 12,939,366 0.9223 5.00%
2003-12-02 0 1.400 1.390 1.400 1.400 1.450 1,388,000 1,973,340 1.4217 0.878 0.872 0.878 0.878 0.909 2,213,438 0.8915 -1.41%
2003-12-01 0 1.420 1.420 1.430 1.350 1.420 1,362,000 1,916,680 1.4073 0.890 0.890 0.897 0.847 0.890 2,171,976 0.8825 3.65%
2003-11-28 0 1.370 1.360 1.380 1.350 1.380 1,050,000 1,434,060 1.3658 0.859 0.853 0.865 0.847 0.865 1,674,431 0.8564 3.01%
2003-11-27 0 1.330 1.330 1.350 1.320 1.350 488,000 650,880 1.3338 0.834 0.834 0.847 0.828 0.847 778,212 0.8364 0.00%
2003-11-26 0 1.330 1.330 1.340 1.330 1.340 286,000 380,440 1.3302 0.834 0.834 0.840 0.834 0.840 456,083 0.8341 -2.21%
2003-11-25 0 1.360 1.350 1.360 1.340 1.360 522,000 705,400 1.3513 0.853 0.847 0.853 0.840 0.853 832,431 0.8474 2.26%
2003-11-24 0 1.330 1.330 1.340 1.330 1.330 344,000 457,520 1.3300 0.834 0.834 0.840 0.834 0.834 548,576 0.8340 -1.48%
2003-11-21 0 1.350 1.340 1.350 1.330 1.350 1,308,000 1,745,000 1.3341 0.847 0.840 0.847 0.834 0.847 2,085,863 0.8366 0.75%
2003-11-20 0 1.340 1.340 1.350 1.330 1.370 1,958,000 2,638,360 1.3475 0.840 0.840 0.847 0.834 0.859 3,122,415 0.8450 -0.74%
2003-11-19 0 1.350 1.340 1.350 1.310 1.370 3,918,000 5,215,640 1.3312 0.847 0.840 0.847 0.821 0.859 6,248,020 0.8348 -2.88%
2003-11-18 0 1.390 1.380 1.390 1.370 1.470 6,690,000 9,508,100 1.4212 0.872 0.865 0.872 0.859 0.922 10,668,518 0.8912 -6.71%
2003-11-17 0 1.490 1.480 1.490 1.480 1.510 972,000 1,454,660 1.4966 0.934 0.928 0.934 0.928 0.947 1,550,045 0.9385 -3.25%
2003-11-14 0 1.540 1.530 1.540 1.500 1.560 2,734,000 4,181,020 1.5293 0.966 0.959 0.966 0.941 0.978 4,359,900 0.9590 1.32%
2003-11-13 0 1.520 1.510 1.520 1.490 1.530 4,272,000 6,434,360 1.5062 0.953 0.947 0.953 0.934 0.959 6,812,543 0.9445 3.40%
2003-11-12 0 1.470 1.460 1.480 1.450 1.500 2,058,000 3,036,200 1.4753 0.922 0.916 0.928 0.909 0.941 3,281,885 0.9251 -2.00%
2003-11-11 0 1.500 1.490 1.510 1.490 1.520 2,086,000 3,140,340 1.5054 0.941 0.934 0.947 0.934 0.953 3,326,537 0.9440 -1.96%
2003-11-10 0 1.530 1.530 1.550 1.510 1.570 1,036,000 1,585,960 1.5308 0.959 0.959 0.972 0.947 0.985 1,652,105 0.9600 -2.55%
2003-11-07 0 1.570 1.560 1.570 1.550 1.570 618,000 962,180 1.5569 0.985 0.978 0.985 0.972 0.985 985,522 0.9763 1.29%
2003-11-06 0 1.550 1.550 1.560 1.540 1.580 1,030,000 1,599,240 1.5527 0.972 0.972 0.978 0.966 0.991 1,642,537 0.9736 -1.27%
2003-11-05 0 1.570 1.560 1.570 1.560 1.600 1,166,000 1,831,180 1.5705 0.985 0.978 0.985 0.978 1.003 1,859,416 0.9848 -1.87%
2003-11-04 0 1.600 1.600 1.610 1.600 1.640 2,756,000 4,465,160 1.6202 1.003 1.003 1.010 1.003 1.028 4,394,983 1.0160 -1.23%
2003-11-03 0 1.620 1.580 1.610 1.580 1.620 2,364,000 3,769,260 1.5944 1.016 0.991 1.010 0.991 1.016 3,769,862 0.9998 3.18%
2003-10-31 0 1.570 1.570 1.580 1.560 1.610 1,676,000 2,656,900 1.5853 0.985 0.985 0.991 0.978 1.010 2,672,711 0.9941 0.00%
2003-10-30 0 1.570 1.570 1.590 1.560 1.600 1,850,000 2,924,980 1.5811 0.985 0.985 0.997 0.978 1.003 2,950,188 0.9915 -3.09%
2003-10-29 0 1.620 1.620 1.630 1.590 1.670 3,682,000 6,025,320 1.6364 1.016 1.016 1.022 0.997 1.047 5,871,672 1.0262 -0.61%
2003-10-28 0 1.630 1.620 1.630 1.600 1.630 2,070,000 3,345,100 1.6160 1.022 1.016 1.022 1.003 1.022 3,301,021 1.0134 3.16%
2003-10-27 0 1.580 1.570 1.590 1.540 1.590 2,128,000 3,323,240 1.5617 0.991 0.985 0.997 0.966 0.997 3,393,514 0.9793 3.27%
2003-10-24 0 1.530 1.530 1.540 1.490 1.580 4,788,000 7,349,040 1.5349 0.959 0.959 0.966 0.934 0.991 7,635,406 0.9625 -0.65%
2003-10-23 0 1.540 1.530 1.540 1.540 1.650 4,914,000 7,888,820 1.6054 0.966 0.959 0.966 0.966 1.035 7,836,338 1.0067 -7.78%
2003-10-22 0 1.670 1.670 1.690 1.650 1.700 3,770,000 6,324,360 1.6775 1.047 1.047 1.060 1.035 1.066 6,012,005 1.0520 -1.18%
2003-10-21 0 1.690 1.690 1.700 1.680 1.770 5,424,000 9,308,500 1.7162 1.060 1.060 1.066 1.053 1.110 8,649,633 1.0762 -3.98%
2003-10-20 0 1.760 1.750 1.760 1.640 1.760 9,642,000 16,499,040 1.7112 1.104 1.097 1.104 1.028 1.104 15,376,062 1.0730 7.98%
2003-10-17 0 1.630 1.630 1.650 1.610 1.650 2,146,167 3,503,464 1.6324 1.022 1.022 1.035 1.010 1.035 3,422,485 1.0237 0.00%
2003-10-16 0 1.630 1.620 1.630 1.580 1.660 3,880,000 6,320,160 1.6289 1.022 1.016 1.022 0.991 1.041 6,187,422 1.0215 2.52%
2003-10-15 0 1.590 1.580 1.600 1.550 1.600 1,712,000 2,707,480 1.5815 0.997 0.991 1.003 0.972 1.003 2,730,120 0.9917 1.27%
2003-10-14 0 1.570 1.560 1.570 1.540 1.680 3,332,000 5,299,600 1.5905 0.985 0.978 0.985 0.966 1.053 5,313,528 0.9974 -4.85%
2003-10-13 0 1.650 1.650 1.660 1.610 1.660 2,164,000 3,539,680 1.6357 1.035 1.035 1.041 1.010 1.041 3,450,923 1.0257 0.61%
2003-10-10 0 1.640 1.640 1.650 1.600 1.670 4,054,000 6,647,880 1.6398 1.028 1.028 1.035 1.003 1.047 6,464,899 1.0283 2.50%
2003-10-09 0 1.600 1.600 1.620 1.520 1.630 2,960,000 4,686,780 1.5834 1.003 1.003 1.016 0.953 1.022 4,720,301 0.9929 3.90%
2003-10-08 0 1.540 1.530 1.550 1.520 1.580 2,738,000 4,252,240 1.5530 0.966 0.959 0.972 0.953 0.991 4,366,279 0.9739 1.32%
2003-10-07 0 1.520 1.520 1.530 1.500 1.530 1,374,000 2,076,540 1.5113 0.953 0.953 0.959 0.941 0.959 2,191,113 0.9477 2.01%
2003-10-06 0 1.490 1.490 1.500 1.490 1.550 1,230,000 1,861,600 1.5135 0.934 0.934 0.941 0.934 0.972 1,961,476 0.9491 -2.61%
2003-10-03 0 1.530 1.530 1.550 1.500 1.550 2,398,000 3,643,880 1.5195 0.959 0.959 0.972 0.941 0.972 3,824,082 0.9529 0.66%
2003-10-02 0 1.520 1.510 1.520 1.480 1.530 1,990,000 3,004,900 1.5100 0.953 0.947 0.953 0.928 0.959 3,173,446 0.9469 2.70%
2003-09-30 0 1.480 1.480 1.490 1.430 1.500 652,000 955,400 1.4653 0.928 0.928 0.934 0.897 0.941 1,039,742 0.9189 3.50%
2003-09-29 0 1.430 1.410 1.430 1.420 1.440 404,000 578,020 1.4307 0.897 0.884 0.897 0.890 0.903 644,257 0.8972 -2.05%
2003-09-26 0 1.460 1.450 1.460 1.440 1.470 728,000 1,056,700 1.4515 0.916 0.909 0.916 0.903 0.922 1,160,939 0.9102 0.00%
2003-09-25 0 1.460 1.460 1.490 1.460 1.520 2,292,000 3,418,540 1.4915 0.916 0.916 0.934 0.916 0.953 3,655,044 0.9353 -1.35%
2003-09-24 0 1.480 1.480 1.490 1.430 1.490 1,594,000 2,330,740 1.4622 0.928 0.928 0.934 0.897 0.934 2,541,946 0.9169 2.78%
2003-09-23 0 1.440 1.430 1.460 1.400 1.460 1,490,000 2,149,080 1.4423 0.903 0.897 0.916 0.878 0.916 2,376,098 0.9045 2.86%
2003-09-22 0 1.400 1.400 1.410 1.380 1.460 1,746,000 2,472,200 1.4159 0.878 0.878 0.884 0.865 0.916 2,784,340 0.8879 -0.71%
2003-09-19 0 1.410 1.410 1.420 1.380 1.450 2,316,000 3,269,720 1.4118 0.884 0.884 0.890 0.865 0.909 3,693,317 0.8853 -1.40%
2003-09-18 0 1.430 1.420 1.430 1.380 1.460 2,102,000 2,979,980 1.4177 0.897 0.890 0.897 0.865 0.916 3,352,052 0.8890 -2.72%
2003-09-17 0 1.470 1.470 1.490 1.450 1.540 1,534,000 2,299,120 1.4988 0.922 0.922 0.934 0.909 0.966 2,446,264 0.9398 -2.65%
2003-09-16 0 1.510 1.500 1.510 1.450 1.520 1,364,000 2,025,720 1.4851 0.947 0.941 0.947 0.909 0.953 2,175,166 0.9313 -0.66%
2003-09-15 0 1.520 1.500 1.530 1.490 1.560 1,782,000 2,707,000 1.5191 0.953 0.941 0.959 0.934 0.978 2,841,749 0.9526 -2.56%
2003-09-11 0 1.560 1.550 1.560 1.480 1.580 2,006,000 3,080,080 1.5354 0.978 0.972 0.978 0.928 0.991 3,198,961 0.9628 6.12%
2003-09-10 0 1.470 1.460 1.480 1.450 1.560 3,378,000 5,026,740 1.4881 0.922 0.916 0.928 0.909 0.978 5,386,884 0.9331 -3.29%
2003-09-09 0 1.520 1.510 1.540 1.510 1.660 4,090,000 6,488,120 1.5863 0.953 0.947 0.966 0.947 1.041 6,522,308 0.9948 -8.43%
2003-09-08 0 1.660 1.640 1.670 1.600 1.680 2,090,000 3,449,240 1.6504 1.041 1.028 1.047 1.003 1.053 3,332,915 1.0349 2.47%
2003-09-05 0 1.620 1.610 1.630 1.600 1.660 3,034,000 4,944,640 1.6297 1.016 1.010 1.022 1.003 1.041 4,838,309 1.0220 -2.41%
2003-09-04 0 1.660 1.650 1.660 1.630 1.700 3,086,000 5,165,740 1.6739 1.041 1.035 1.041 1.022 1.066 4,921,233 1.0497 -1.19%
2003-09-03 0 1.680 1.670 1.680 1.640 1.720 3,914,000 6,591,380 1.6841 1.053 1.047 1.053 1.028 1.079 6,241,641 1.0560 5.00%
2003-09-02 0 1.600 1.600 1.610 1.580 1.690 1,938,000 3,137,260 1.6188 1.003 1.003 1.010 0.991 1.060 3,090,521 1.0151 -3.61%
2003-09-01 0 1.660 1.650 1.660 1.650 1.750 5,898,000 10,027,020 1.7001 1.041 1.035 1.041 1.035 1.097 9,405,519 1.0661 -4.60%
2003-08-29 0 1.740 1.740 1.750 1.680 1.790 4,904,000 8,545,520 1.7426 1.091 1.091 1.097 1.053 1.122 7,820,391 1.0927 1.16%
2003-08-28 0 1.720 1.730 1.740 1.700 1.770 5,708,000 9,871,300 1.7294 1.079 1.085 1.091 1.066 1.110 9,102,527 1.0845 -1.71%
2003-08-27 0 1.750 1.740 1.750 1.580 1.820 32,350,000 55,736,800 1.7229 1.097 1.091 1.097 0.991 1.141 51,588,426 1.0804 15.13%
2003-08-26 0 1.520 1.620 - 1.330 1.550 6,066,000 8,494,860 1.4004 0.953 1.016 - 0.834 0.972 9,673,428 0.8782 9.35%
2003-08-25 0 1.390 1.380 1.390 1.360 1.470 5,680,000 8,069,740 1.4207 0.872 0.865 0.872 0.853 0.922 9,057,875 0.8909 -5.44%
2003-08-22 0 1.470 1.460 1.470 1.430 1.520 10,426,000 15,448,120 1.4817 0.922 0.916 0.922 0.897 0.953 16,626,304 0.9291 1.38%
2003-08-21 0 1.450 1.440 1.450 1.360 1.450 5,534,000 7,800,940 1.4096 0.909 0.903 0.909 0.853 0.909 8,825,049 0.8840 5.07%
2003-08-20 0 1.380 1.370 1.380 1.300 1.380 3,088,000 4,132,740 1.3383 0.865 0.859 0.865 0.815 0.865 4,924,422 0.8392 3.76%
2003-08-19 0 1.330 1.320 1.330 1.310 1.460 5,206,000 7,221,080 1.3871 0.834 0.828 0.834 0.821 0.916 8,301,989 0.8698 -7.64%
2003-08-18 0 1.440 1.430 1.440 1.360 1.460 11,144,833 15,795,455 1.4173 0.903 0.897 0.903 0.853 0.916 17,772,624 0.8888 7.46%
2003-08-15 0 1.340 1.320 1.330 1.240 1.370 8,452,000 11,265,680 1.3329 0.840 0.828 0.834 0.778 0.859 13,478,373 0.8358 4.69%
2003-08-14 0 1.280 1.260 1.280 1.220 1.280 1,276,000 1,595,200 1.2502 0.803 0.790 0.803 0.765 0.803 2,034,833 0.7839 0.79%
2003-08-13 0 1.270 1.270 1.280 1.270 1.310 2,222,000 2,861,220 1.2877 0.796 0.796 0.803 0.796 0.821 3,543,415 0.8075 -0.78%
2003-08-12 0 1.280 1.280 1.290 1.250 1.290 1,494,000 1,903,160 1.2739 0.803 0.803 0.809 0.784 0.809 2,382,476 0.7988 2.40%
2003-08-11 0 1.250 1.250 1.260 1.230 1.280 759,000 949,160 1.2505 0.784 0.784 0.790 0.771 0.803 1,210,375 0.7842 2.46%
2003-08-08 0 1.220 1.220 1.230 1.220 1.290 2,016,000 2,508,500 1.2443 0.765 0.765 0.771 0.765 0.809 3,214,908 0.7803 -3.94%
2003-08-07 0 1.270 1.270 1.280 1.260 1.320 1,976,000 2,552,540 1.2918 0.796 0.796 0.803 0.790 0.828 3,151,120 0.8100 -2.31%
2003-08-06 0 1.300 1.290 1.310 1.260 1.350 3,596,000 4,727,640 1.3147 0.815 0.809 0.821 0.790 0.847 5,734,528 0.8244 0.00%
2003-08-05 0 1.300 1.300 1.320 1.300 1.380 9,066,000 12,154,360 1.3407 0.815 0.815 0.828 0.815 0.865 14,457,517 0.8407 1.56%
2003-08-04 0 1.280 1.280 1.290 1.210 1.300 6,254,000 7,833,240 1.2525 0.803 0.803 0.809 0.759 0.815 9,973,231 0.7854 5.79%
2003-08-01 0 1.210 1.200 1.210 1.130 1.210 4,312,000 5,051,480 1.1715 0.759 0.752 0.759 0.709 0.759 6,876,331 0.7346 9.01%
2003-07-31 0 1.110 1.110 1.120 1.110 1.130 206,000 230,980 1.1213 0.696 0.696 0.702 0.696 0.709 328,507 0.7031 -0.89%
2003-07-30 0 1.120 1.110 1.120 1.110 1.130 742,000 831,380 1.1205 0.702 0.696 0.702 0.696 0.709 1,183,265 0.7026 -2.61%
2003-07-29 0 1.150 1.140 1.150 1.150 1.170 652,000 757,560 1.1619 0.721 0.715 0.721 0.721 0.734 1,039,742 0.7286 0.00%
2003-07-28 0 1.150 1.140 1.150 1.120 1.150 964,000 1,099,780 1.1409 0.721 0.715 0.721 0.702 0.721 1,537,287 0.7154 3.60%
2003-07-25 0 1.110 1.090 1.110 1.090 1.110 1,190,000 1,308,560 1.0996 0.696 0.684 0.696 0.684 0.696 1,897,689 0.6896 0.91%
2003-07-24 0 1.100 1.080 1.100 1.060 1.100 1,636,000 1,773,320 1.0839 0.690 0.677 0.690 0.665 0.690 2,608,923 0.6797 3.77%
2003-07-23 0 1.060 1.060 1.080 1.060 1.190 1,624,000 1,797,200 1.1067 0.665 0.665 0.677 0.665 0.746 2,589,787 0.6940 -9.40%
2003-07-22 0 1.170 1.160 1.180 1.140 1.170 1,272,000 1,467,700 1.1539 0.734 0.727 0.740 0.715 0.734 2,028,454 0.7236 -0.85%
2003-07-21 0 1.180 1.180 1.200 1.180 1.240 2,240,000 2,719,380 1.2140 0.740 0.740 0.752 0.740 0.778 3,572,120 0.7613 -3.28%
2003-07-18 0 1.220 1.220 1.230 1.170 1.220 1,738,000 2,084,140 1.1992 0.765 0.765 0.771 0.734 0.765 2,771,582 0.7520 1.67%
2003-07-17 0 1.200 1.190 1.220 1.190 1.290 3,924,000 4,858,160 1.2381 0.752 0.746 0.765 0.746 0.809 6,257,588 0.7764 -4.76%
2003-07-16 0 1.260 1.240 1.260 1.200 1.270 2,570,000 3,177,400 1.2363 0.790 0.778 0.790 0.752 0.796 4,098,370 0.7753 2.44%
2003-07-15 0 1.230 1.220 1.230 1.180 1.270 3,716,000 4,546,820 1.2236 0.771 0.765 0.771 0.740 0.796 5,925,892 0.7673 -2.38%
2003-07-14 0 1.260 1.250 1.270 1.160 1.270 6,958,000 8,556,680 1.2298 0.790 0.784 0.796 0.727 0.796 11,095,897 0.7712 8.62%
2003-07-11 0 1.160 1.160 1.170 1.140 1.180 2,560,000 2,977,220 1.1630 0.727 0.727 0.734 0.715 0.740 4,082,423 0.7293 0.87%
2003-07-10 0 1.150 1.150 1.160 1.140 1.180 2,862,000 3,325,900 1.1621 0.721 0.721 0.727 0.715 0.740 4,564,021 0.7287 -1.71%
2003-07-09 0 1.170 1.160 1.170 1.120 1.180 5,330,000 6,123,580 1.1489 0.734 0.727 0.734 0.702 0.740 8,499,731 0.7204 5.41%
2003-07-08 0 1.110 1.110 1.120 1.110 1.150 2,558,000 2,871,360 1.1225 0.696 0.696 0.702 0.696 0.721 4,079,233 0.7039 -2.63%
2003-07-07 0 1.140 1.130 1.140 1.090 1.140 4,386,000 4,912,140 1.1200 0.715 0.709 0.715 0.684 0.715 6,994,338 0.7023 5.56%
2003-07-04 0 1.080 1.080 1.090 1.080 1.100 1,080,000 1,181,300 1.0938 0.677 0.677 0.684 0.677 0.690 1,722,272 0.6859 -2.70%
2003-07-03 0 1.110 1.100 1.110 1.040 1.110 3,358,000 3,614,580 1.0764 0.696 0.690 0.696 0.652 0.696 5,354,990 0.6750 6.73%
2003-07-02 0 1.040 1.040 1.050 1.020 1.050 1,188,000 1,236,060 1.0405 0.652 0.652 0.658 0.640 0.658 1,894,499 0.6524 -0.95%
2003-06-30 0 1.050 1.050 1.060 1.040 1.120 2,404,000 2,589,200 1.0770 0.658 0.658 0.665 0.652 0.702 3,833,650 0.6754 -5.41%
2003-06-27 0 1.110 1.110 1.120 1.090 1.120 2,770,000 3,077,820 1.1111 0.696 0.696 0.702 0.684 0.702 4,417,309 0.6968 1.83%
2003-06-26 0 1.090 1.090 1.100 1.080 1.110 1,286,000 1,401,320 1.0897 0.684 0.684 0.690 0.677 0.696 2,050,779 0.6833 -2.68%
2003-06-25 0 1.120 1.110 1.120 1.090 1.130 2,194,000 2,438,300 1.1113 0.702 0.696 0.702 0.684 0.709 3,498,764 0.6969 0.90%
2003-06-24 0 1.110 1.100 1.110 1.060 1.110 2,440,000 2,634,080 1.0795 0.696 0.690 0.696 0.665 0.696 3,891,059 0.6770 1.83%
2003-06-23 0 1.090 1.080 1.100 1.080 1.170 6,728,000 7,490,060 1.1133 0.684 0.677 0.690 0.677 0.734 10,729,117 0.6981 -6.84%
2003-06-20 0 1.170 1.160 1.170 1.120 1.200 6,700,000 7,775,540 1.1605 0.734 0.727 0.734 0.702 0.752 10,684,465 0.7277 1.74%
2003-06-19 0 1.150 1.140 1.150 1.070 1.150 9,592,000 10,795,780 1.1255 0.721 0.715 0.721 0.671 0.721 15,296,327 0.7058 9.52%
2003-06-18 0 1.050 1.050 1.060 1.020 1.090 1,586,000 1,657,560 1.0451 0.658 0.658 0.665 0.640 0.684 2,529,188 0.6554 -2.78%
2003-06-17 0 1.080 1.060 1.080 1.060 1.110 4,196,000 4,566,680 1.0883 0.677 0.665 0.677 0.665 0.696 6,691,346 0.6825 -1.82%
2003-06-16 0 1.100 1.090 1.100 1.050 1.140 7,752,000 8,562,600 1.1046 0.690 0.684 0.690 0.658 0.715 12,362,086 0.6927 0.92%
2003-06-13 0 1.090 1.080 1.090 1.000 1.120 7,042,000 7,393,740 1.0499 0.684 0.677 0.684 0.627 0.702 11,229,852 0.6584 6.86%
2003-06-12 0 1.020 1.000 1.020 0.960 1.030 1,828,000 1,824,620 0.9982 0.640 0.627 0.640 0.602 0.646 2,915,105 0.6259 6.25%
2003-06-11 0 0.960 0.960 0.970 0.960 0.970 190,000 183,300 0.9647 0.602 0.602 0.608 0.602 0.608 302,992 0.6050 0.00%
2003-06-10 0 0.960 0.960 0.970 0.930 0.980 1,246,000 1,189,440 0.9546 0.602 0.602 0.608 0.583 0.615 1,986,992 0.5986 0.00%
2003-06-09 0 0.960 0.950 0.970 0.960 1.000 4,866,000 4,778,640 0.9820 0.602 0.596 0.608 0.602 0.627 7,759,792 0.6158 -4.00%
2003-06-06 0 1.000 0.910 0.980 0.850 1.000 2,220,000 1,989,940 0.8964 0.627 0.571 0.615 0.533 0.627 3,540,226 0.5621 14.94%
2003-06-05 0 0.870 0.870 0.880 0.870 0.900 628,000 559,920 0.8916 0.546 0.546 0.552 0.546 0.564 1,001,469 0.5591 -2.25%
2003-06-03 0 0.890 0.880 0.890 0.890 0.900 660,000 590,200 0.8942 0.558 0.552 0.558 0.558 0.564 1,052,500 0.5608 -2.20%
2003-06-02 0 0.910 0.910 0.920 0.880 0.920 1,354,000 1,222,660 0.9030 0.571 0.571 0.577 0.552 0.577 2,159,219 0.5663 3.41%
2003-05-30 0 0.880 0.860 0.880 0.810 0.880 1,942,000 1,675,760 0.8629 0.552 0.539 0.552 0.508 0.552 3,096,900 0.5411 8.64%
2003-05-29 0 0.810 0.810 0.820 0.810 0.860 984,000 812,480 0.8257 0.508 0.508 0.514 0.508 0.539 1,569,181 0.5178 -5.81%
2003-05-28 0 0.860 0.840 0.860 0.830 0.890 1,422,000 1,232,560 0.8668 0.539 0.527 0.539 0.520 0.558 2,267,658 0.5435 3.61%
2003-05-27 0 0.830 0.810 0.830 0.800 0.840 2,050,000 1,687,280 0.8231 0.520 0.508 0.520 0.502 0.527 3,269,127 0.5161 1.22%
2003-05-26 0 0.820 0.820 0.830 0.780 0.840 2,250,000 1,826,760 0.8119 0.514 0.514 0.520 0.489 0.527 3,588,067 0.5091 6.49%
2003-05-23 0 0.770 0.770 0.780 0.740 0.780 616,000 467,420 0.7588 0.483 0.483 0.489 0.464 0.489 982,333 0.4758 1.32%
2003-05-22 0 0.760 0.750 0.770 0.750 0.790 742,000 567,960 0.7654 0.477 0.470 0.483 0.470 0.495 1,183,265 0.4800 -2.56%
2003-05-21 0 0.780 0.760 0.780 0.740 0.790 1,294,000 994,440 0.7685 0.489 0.477 0.489 0.464 0.495 2,063,537 0.4819 8.33%
2003-05-20 0 0.720 0.720 0.730 0.690 0.740 182,000 132,120 0.7259 0.451 0.451 0.458 0.433 0.464 290,235 0.4552 -1.37%
2003-05-19 0 0.730 0.710 0.740 0.700 0.740 98,000 71,620 0.7308 0.458 0.445 0.464 0.439 0.464 156,280 0.4583 7.35%
2003-05-16 0 0.680 0.670 0.700 0.680 0.690 92,000 63,320 0.6883 0.426 0.420 0.439 0.426 0.433 146,712 0.4316 -1.45%
2003-05-15 0 0.690 0.670 0.690 0.670 0.690 54,000 36,580 0.6774 0.433 0.420 0.433 0.420 0.433 86,114 0.4248 2.99%
2003-05-14 0 0.670 0.670 0.700 0.670 0.690 64,000 42,920 0.6706 0.420 0.420 0.439 0.420 0.433 102,061 0.4205 -1.47%
2003-05-13 0 0.680 0.670 0.680 0.680 0.680 50,000 34,000 0.6800 0.426 0.420 0.426 0.426 0.426 79,735 0.4264 -1.45%
2003-05-12 0 0.690 0.690 0.700 0.660 0.660 146,000 96,360 0.6600 0.433 0.433 0.439 0.414 0.414 232,826 0.4139 1.47%
2003-05-09 0 0.680 0.660 0.700 - - 0 0 - 0.426 0.414 0.439 - - 0 - 0.00%
2003-05-07 0 0.680 0.650 0.690 0.680 0.690 144,000 98,440 0.6836 0.426 0.408 0.433 0.426 0.433 229,636 0.4287 -1.45%
2003-05-06 0 0.690 0.690 0.740 0.690 0.690 8,000 5,520 0.6900 0.433 0.433 0.464 0.433 0.433 12,758 0.4327 -2.82%
2003-05-05 0 0.710 0.700 0.710 0.700 0.710 86,000 60,760 0.7065 0.445 0.439 0.445 0.439 0.445 137,144 0.4430 1.43%
2003-05-02 0 0.700 0.690 0.710 0.680 0.700 60,000 41,400 0.6900 0.439 0.433 0.445 0.426 0.439 95,682 0.4327 0.00%
2003-04-30 0 0.700 0.700 0.710 0.680 0.710 88,000 61,840 0.7027 0.439 0.439 0.445 0.426 0.445 140,333 0.4407 -2.78%
2003-04-29 0 0.720 0.700 0.720 0.720 0.720 50,000 36,000 0.7200 0.451 0.439 0.451 0.451 0.451 79,735 0.4515 1.41%
2003-04-28 0 0.710 0.670 0.710 0.710 0.710 20,000 14,200 0.7100 0.445 0.420 0.445 0.445 0.445 31,894 0.4452 1.43%
2003-04-25 0 0.700 0.680 0.710 - - 0 0 - 0.439 0.426 0.445 - - 0 - 0.00%
2003-04-24 0 0.700 0.670 0.700 0.660 0.700 778,000 535,100 0.6878 0.439 0.420 0.439 0.414 0.439 1,240,674 0.4313 -2.78%
2003-04-23 0 0.720 0.700 0.730 0.700 0.740 638,000 462,040 0.7242 0.451 0.439 0.458 0.439 0.464 1,017,416 0.4541 -2.70%
2003-04-22 0 0.740 0.740 0.750 0.730 0.740 450,000 332,300 0.7384 0.464 0.464 0.470 0.458 0.464 717,613 0.4631 -1.33%
2003-04-17 0 0.750 0.720 0.770 0.720 0.750 160,000 117,500 0.7344 0.470 0.451 0.483 0.451 0.470 255,151 0.4605 0.00%
2003-04-16 0 0.750 0.730 0.760 - - 0 0 - 0.470 0.458 0.477 - - 0 - 0.00%
2003-04-15 0 0.750 0.740 0.780 0.730 0.750 186,000 139,040 0.7475 0.470 0.464 0.489 0.458 0.470 296,614 0.4688 0.00%
2003-04-14 0 0.750 0.740 0.750 0.750 0.750 44,000 33,000 0.7500 0.470 0.464 0.470 0.470 0.470 70,167 0.4703 1.35%
2003-04-11 0 0.740 0.720 0.780 0.720 0.740 250,000 184,000 0.7360 0.464 0.451 0.489 0.451 0.464 398,674 0.4615 0.00%
2003-04-10 0 0.740 0.740 0.780 0.740 0.740 396,000 293,040 0.7400 0.464 0.464 0.489 0.464 0.464 631,500 0.4640 0.00%
2003-04-09 0 0.740 0.740 0.790 - - 0 0 - 0.464 0.464 0.495 - - 0 - 0.00%
2003-04-08 0 0.740 0.740 0.760 0.740 0.740 17,000 12,540 0.7376 0.464 0.464 0.477 0.464 0.464 27,110 0.4626 -5.13%
2003-04-07 0 0.780 0.770 0.790 0.750 0.780 636,000 483,100 0.7596 0.489 0.483 0.495 0.470 0.489 1,014,227 0.4763 4.00%
2003-04-04 0 0.750 0.740 0.770 0.730 0.750 150,000 112,100 0.7473 0.470 0.464 0.483 0.458 0.470 239,204 0.4686 2.74%
2003-04-03 0 0.730 0.720 0.750 - - 0 0 - 0.458 0.451 0.470 - - 0 - 0.00%
2003-04-02 0 0.730 0.720 0.740 0.730 0.730 20,000 14,600 0.7300 0.458 0.451 0.464 0.458 0.458 31,894 0.4578 2.82%
2003-04-01 0 0.710 0.700 0.740 0.710 0.750 160,000 116,400 0.7275 0.445 0.439 0.464 0.445 0.470 255,151 0.4562 -2.74%
2003-03-31 0 0.730 0.700 0.730 0.730 0.730 50,000 36,500 0.7300 0.458 0.439 0.458 0.458 0.458 79,735 0.4578 0.00%
2003-03-28 0 0.730 0.720 0.740 0.720 0.730 110,000 79,700 0.7245 0.458 0.451 0.464 0.451 0.458 175,417 0.4543 -1.35%
2003-03-27 0 0.740 0.740 0.750 0.700 0.730 278,000 199,020 0.7159 0.464 0.464 0.470 0.439 0.458 443,326 0.4489 4.23%
2003-03-26 0 0.710 0.710 0.730 - - 0 0 - 0.445 0.445 0.458 - - 0 - 0.00%
2003-03-25 0 0.710 0.700 0.720 - - 0 0 - 0.445 0.439 0.451 - - 0 - 0.00%
2003-03-24 0 0.710 0.710 0.720 0.700 0.730 310,000 219,500 0.7081 0.445 0.445 0.451 0.439 0.458 494,356 0.4440 -2.74%
2003-03-21 0 0.730 0.730 0.740 - - 0 0 - 0.458 0.458 0.464 - - 0 - 2.82%
2003-03-20 0 0.710 0.700 0.710 0.700 0.720 160,000 113,600 0.7100 0.445 0.439 0.445 0.439 0.451 255,151 0.4452 1.43%
2003-03-19 0 0.700 0.700 0.730 0.700 0.720 236,000 168,200 0.7127 0.439 0.439 0.458 0.439 0.451 376,348 0.4469 0.00%
2003-03-18 0 0.700 0.680 0.710 0.700 0.700 350,000 245,000 0.7000 0.439 0.426 0.445 0.439 0.439 558,144 0.4390 0.00%
2003-03-17 0 0.700 0.660 0.710 0.700 0.700 750,000 525,000 0.7000 0.439 0.414 0.445 0.439 0.439 1,196,022 0.4390 0.00%
2003-03-14 0 0.700 0.700 0.720 0.700 0.730 680,000 484,040 0.7118 0.439 0.439 0.451 0.439 0.458 1,084,394 0.4464 -2.78%
2003-03-13 0 0.720 0.700 0.720 0.700 0.720 160,000 114,800 0.7175 0.451 0.439 0.451 0.439 0.451 255,151 0.4499 1.41%
2003-03-12 0 0.710 0.700 0.710 0.680 0.720 240,000 168,100 0.7004 0.445 0.439 0.445 0.426 0.451 382,727 0.4392 1.43%
2003-03-11 0 0.700 0.670 0.700 0.700 0.700 52,000 36,400 0.7000 0.439 0.420 0.439 0.439 0.439 82,924 0.4390 0.00%
2003-03-10 0 0.700 0.680 0.720 0.700 0.700 100,000 70,000 0.7000 0.439 0.426 0.451 0.439 0.439 159,470 0.4390 -4.11%
2003-03-07 0 0.730 0.690 0.740 - - 0 0 - 0.458 0.433 0.464 - - 0 - 0.00%
2003-03-06 0 0.730 0.710 0.760 0.730 0.790 50,000 37,700 0.7540 0.458 0.445 0.477 0.458 0.495 79,735 0.4728 -3.95%
2003-03-05 0 0.760 0.740 0.780 - - 0 0 - 0.477 0.464 0.489 - - 0 - 0.00%
2003-03-04 0 0.760 0.760 0.780 0.760 0.780 280,000 216,300 0.7725 0.477 0.477 0.489 0.477 0.489 446,515 0.4844 -1.30%
2003-03-03 0 0.770 0.760 0.790 0.770 0.790 160,000 124,400 0.7775 0.483 0.477 0.495 0.483 0.495 255,151 0.4876 -2.53%
2003-02-28 0 0.790 0.760 0.790 0.790 0.790 100,000 79,000 0.7900 0.495 0.477 0.495 0.495 0.495 159,470 0.4954 0.00%
2003-02-27 0 0.790 0.770 0.790 - - 0 0 - 0.495 0.483 0.495 - - 0 - 0.00%
2003-02-26 0 0.790 0.760 0.790 0.760 0.790 10,000 7,720 0.7720 0.495 0.477 0.495 0.477 0.495 15,947 0.4841 1.28%
2003-02-25 0 0.780 0.770 0.790 0.760 0.780 616,000 468,420 0.7604 0.489 0.483 0.495 0.477 0.489 982,333 0.4768 0.00%
2003-02-24 0 0.780 0.780 0.810 0.770 0.770 10,000 7,700 0.7700 0.489 0.489 0.508 0.483 0.483 15,947 0.4829 -1.27%
2003-02-21 0 0.790 0.790 0.820 0.790 0.800 214,000 170,980 0.7990 0.495 0.495 0.514 0.495 0.502 341,265 0.5010 -1.25%
2003-02-20 0 0.800 0.800 0.810 0.780 0.800 180,000 142,500 0.7917 0.502 0.502 0.508 0.489 0.502 287,045 0.4964 2.56%
2003-02-19 0 0.780 0.780 0.790 0.780 0.800 300,000 236,760 0.7892 0.489 0.489 0.495 0.489 0.502 478,409 0.4949 -2.50%
2003-02-18 0 0.800 0.800 0.810 0.790 0.810 112,000 89,840 0.8021 0.502 0.502 0.508 0.495 0.508 178,606 0.5030 0.00%
2003-02-17 0 0.800 0.800 0.820 0.800 0.800 32,000 25,600 0.8000 0.502 0.502 0.514 0.502 0.502 51,030 0.5017 0.00%
2003-02-14 0 0.800 0.780 0.810 0.800 0.810 128,000 102,500 0.8008 0.502 0.489 0.508 0.502 0.508 204,121 0.5022 -3.61%
2003-02-13 0 0.830 0.810 0.840 0.810 0.830 216,000 177,460 0.8216 0.520 0.508 0.527 0.508 0.520 344,454 0.5152 0.00%
2003-02-12 0 0.830 0.830 0.840 0.820 0.840 414,000 342,860 0.8282 0.520 0.520 0.527 0.514 0.527 660,204 0.5193 3.75%
2003-02-11 0 0.800 0.800 0.820 0.790 0.840 668,000 545,240 0.8162 0.502 0.502 0.514 0.495 0.527 1,065,257 0.5118 2.56%
2003-02-10 0 0.780 0.760 0.800 0.780 0.850 520,000 422,500 0.8125 0.489 0.477 0.502 0.489 0.533 829,242 0.5095 -4.88%
2003-02-07 0 0.820 0.820 0.840 0.820 0.870 150,000 125,200 0.8347 0.514 0.514 0.527 0.514 0.546 239,204 0.5234 -3.53%
2003-02-06 0 0.850 0.820 0.860 0.850 0.860 230,000 195,600 0.8504 0.533 0.514 0.539 0.533 0.539 366,780 0.5333 -2.30%
2003-02-05 0 0.870 0.850 0.870 0.850 0.870 242,000 208,400 0.8612 0.546 0.533 0.546 0.533 0.546 385,917 0.5400 4.82%
2003-02-04 0 0.830 0.810 0.830 0.810 0.830 450,000 371,500 0.8256 0.520 0.508 0.520 0.508 0.520 717,613 0.5177 1.22%
2003-01-30 0 0.820 0.790 0.820 0.770 0.840 702,000 563,940 0.8033 0.514 0.495 0.514 0.483 0.527 1,119,477 0.5038 7.89%
2003-01-29 0 0.760 0.760 0.770 0.750 0.770 144,000 108,920 0.7564 0.477 0.477 0.483 0.470 0.483 229,636 0.4743 1.33%
2003-01-28 0 0.750 0.730 0.760 0.750 0.760 110,000 83,500 0.7591 0.470 0.458 0.477 0.470 0.477 175,417 0.4760 2.74%
2003-01-27 0 0.730 0.730 0.740 0.710 0.740 50,000 35,800 0.7160 0.458 0.458 0.464 0.445 0.464 79,735 0.4490 -1.35%
2003-01-24 0 0.740 0.730 0.750 0.710 0.750 400,000 293,460 0.7337 0.464 0.458 0.470 0.445 0.470 637,879 0.4601 0.00%
2003-01-23 0 0.740 0.740 0.750 0.740 0.750 204,000 152,580 0.7479 0.464 0.464 0.470 0.464 0.470 325,318 0.4690 -1.33%
2003-01-22 0 0.750 0.740 0.750 0.710 0.760 490,000 363,200 0.7412 0.470 0.464 0.470 0.445 0.477 781,401 0.4648 2.74%
2003-01-21 0 0.730 0.730 0.750 0.720 0.750 274,000 203,220 0.7417 0.458 0.458 0.470 0.451 0.470 436,947 0.4651 2.82%
2003-01-20 0 0.710 0.730 0.740 0.710 0.710 10,000 7,100 0.7100 0.445 0.458 0.464 0.445 0.445 15,947 0.4452 -4.05%
2003-01-17 0 0.740 0.710 0.740 0.740 0.740 14,000 10,360 0.7400 0.464 0.445 0.464 0.464 0.464 22,326 0.4640 0.00%
2003-01-16 0 0.740 0.740 0.750 0.720 0.750 70,000 52,140 0.7449 0.464 0.464 0.470 0.451 0.470 111,629 0.4671 0.00%
2003-01-15 0 0.740 0.730 0.760 0.740 0.760 510,000 379,800 0.7447 0.464 0.458 0.477 0.464 0.477 813,295 0.4670 0.00%
2003-01-14 0 0.740 0.730 0.740 0.740 0.780 294,000 222,880 0.7581 0.464 0.458 0.464 0.464 0.489 468,841 0.4754 -1.33%
2003-01-13 0 0.750 0.750 0.780 0.750 0.790 954,000 738,800 0.7744 0.470 0.470 0.489 0.470 0.495 1,521,340 0.4856 -1.32%
2003-01-10 0 0.760 0.750 0.760 0.700 0.760 1,850,000 1,354,880 0.7324 0.477 0.470 0.477 0.439 0.477 2,950,188 0.4593 4.11%
2003-01-09 0 0.730 0.730 0.740 0.670 0.700 144,000 97,740 0.6788 0.458 0.458 0.464 0.420 0.439 229,636 0.4256 10.61%
2003-01-08 0 0.660 0.650 0.670 0.650 0.660 150,000 98,700 0.6580 0.414 0.408 0.420 0.408 0.414 239,204 0.4126 4.76%
2003-01-07 0 0.630 0.630 0.650 0.620 0.650 230,000 144,800 0.6296 0.395 0.395 0.408 0.389 0.408 366,780 0.3948 -4.55%
2003-01-06 0 0.660 0.660 0.670 0.620 0.620 8,000 4,960 0.6200 0.414 0.414 0.420 0.389 0.389 12,758 0.3888 -1.49%
2003-01-03 0 0.670 0.630 0.670 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2003-01-02 0 0.670 0.620 0.670 - - 0 0 - 0.420 0.389 0.420 - - 0 - 0.00%
2002-12-31 0 0.670 0.610 0.670 - - 0 0 - 0.420 0.383 0.420 - - 0 - 0.00%
2002-12-30 0 0.670 0.670 0.680 0.640 0.640 110,000 70,400 0.6400 0.420 0.420 0.426 0.401 0.401 175,417 0.4013 6.35%
2002-12-27 0 0.630 0.630 0.700 0.630 0.630 2,000 1,260 0.6300 0.395 0.395 0.439 0.395 0.395 3,189 0.3951 -10.00%
2002-12-24 0 0.700 0.700 0.710 0.660 0.660 128,000 84,480 0.6600 0.439 0.439 0.445 0.414 0.414 204,121 0.4139 4.48%
2002-12-23 0 0.670 0.670 0.720 0.670 0.680 90,000 60,600 0.6733 0.420 0.420 0.451 0.420 0.426 143,523 0.4222 -2.90%
2002-12-20 0 0.690 0.690 0.710 0.670 0.690 120,000 82,560 0.6880 0.433 0.433 0.445 0.420 0.433 191,364 0.4314 -1.43%
2002-12-19 0 0.700 0.700 0.720 0.700 0.720 132,000 94,400 0.7152 0.439 0.439 0.451 0.439 0.451 210,500 0.4485 -2.78%
2002-12-18 0 0.720 0.700 0.730 0.700 0.720 78,000 55,480 0.7113 0.451 0.439 0.458 0.439 0.451 124,386 0.4460 2.86%
2002-12-17 0 0.700 0.680 0.750 0.700 0.720 220,000 155,000 0.7045 0.439 0.426 0.470 0.439 0.451 350,833 0.4418 0.00%
2002-12-16 0 0.700 0.700 0.720 0.690 0.700 12,000 8,300 0.6917 0.439 0.439 0.451 0.433 0.439 19,136 0.4337 -2.78%
2002-12-13 0 0.720 0.680 0.720 - - 0 0 - 0.451 0.426 0.451 - - 0 - 0.00%
2002-12-12 0 0.720 0.700 0.720 0.670 0.720 102,000 71,680 0.7027 0.451 0.439 0.451 0.420 0.451 162,659 0.4407 1.41%
2002-12-11 0 0.710 0.710 0.720 - - 0 0 - 0.445 0.445 0.451 - - 0 - 4.41%
2002-12-10 0 0.680 0.670 0.680 0.670 0.680 20,000 13,500 0.6750 0.426 0.420 0.426 0.420 0.426 31,894 0.4233 -4.23%
2002-12-09 0 0.710 0.700 0.710 0.710 0.710 26,000 18,460 0.7100 0.445 0.439 0.445 0.445 0.445 41,462 0.4452 0.00%
2002-12-06 0 0.710 0.710 0.740 0.690 0.720 296,000 207,660 0.7016 0.445 0.445 0.464 0.433 0.451 472,030 0.4399 0.00%
2002-12-05 0 0.710 0.700 0.730 - - 0 0 - 0.445 0.439 0.458 - - 0 - 0.00%
2002-12-04 0 0.710 0.700 0.720 0.710 0.710 46,000 32,660 0.7100 0.445 0.439 0.451 0.445 0.445 73,356 0.4452 -1.39%
2002-12-03 0 0.720 0.710 0.740 0.680 0.720 32,000 22,760 0.7113 0.451 0.445 0.464 0.426 0.451 51,030 0.4460 0.00%
2002-12-02 0 0.720 0.720 0.730 0.700 0.740 254,000 179,800 0.7079 0.451 0.451 0.458 0.439 0.464 405,053 0.4439 5.88%
2002-11-29 0 0.680 0.680 0.740 0.670 0.790 622,000 479,220 0.7705 0.426 0.426 0.464 0.420 0.495 991,901 0.4831 1.49%
2002-11-28 0 0.670 0.650 0.700 0.670 0.670 100,000 67,000 0.6700 0.420 0.408 0.439 0.420 0.420 159,470 0.4201 0.00%
2002-11-27 0 0.670 0.670 0.690 0.650 0.670 230,000 151,740 0.6597 0.420 0.420 0.433 0.408 0.420 366,780 0.4137 -4.29%
2002-11-26 0 0.700 0.670 0.700 0.710 0.710 20,000 14,200 0.7100 0.439 0.420 0.439 0.445 0.445 31,894 0.4452 0.00%
2002-11-25 0 0.700 0.660 0.700 - - 0 0 - 0.439 0.414 0.439 - - 0 - 0.00%
2002-11-22 0 0.700 0.660 0.710 - - 0 0 - 0.439 0.414 0.445 - - 0 - 0.00%
2002-11-21 0 0.700 0.700 0.710 0.660 0.660 2,000 1,320 0.6600 0.439 0.439 0.445 0.414 0.414 3,189 0.4139 4.48%
2002-11-20 0 0.670 0.660 0.670 0.670 0.670 60,000 40,200 0.6700 0.420 0.414 0.420 0.420 0.420 95,682 0.4201 -1.47%
2002-11-19 0 0.680 0.670 0.700 0.670 0.670 32,000 21,440 0.6700 0.426 0.420 0.439 0.420 0.420 51,030 0.4201 0.00%
2002-11-18 0 0.680 0.670 0.700 0.680 0.680 50,000 34,000 0.6800 0.426 0.420 0.439 0.426 0.426 79,735 0.4264 -1.45%
2002-11-15 0 0.690 0.690 0.700 0.650 0.690 26,000 17,780 0.6838 0.433 0.433 0.439 0.408 0.433 41,462 0.4288 0.00%
2002-11-14 0 0.690 0.690 0.700 0.660 0.690 64,000 43,540 0.6803 0.433 0.433 0.439 0.414 0.433 102,061 0.4266 2.99%
2002-11-13 0 0.670 0.670 0.690 0.660 0.670 46,000 30,660 0.6665 0.420 0.420 0.433 0.414 0.420 73,356 0.4180 -8.22%
2002-11-12 0 0.730 0.650 0.760 - - 0 0 - 0.458 0.408 0.477 - - 0 - 0.00%
2002-11-11 0 0.730 0.660 0.730 0.730 0.730 2,000 1,460 0.7300 0.458 0.414 0.458 0.458 0.458 3,189 0.4578 2.82%
2002-11-08 0 0.710 0.710 0.730 0.710 0.820 348,000 264,920 0.7613 0.445 0.445 0.458 0.445 0.514 554,954 0.4774 -1.39%
2002-11-07 0 0.720 0.710 0.720 0.700 0.720 98,000 70,120 0.7155 0.451 0.445 0.451 0.439 0.451 156,280 0.4487 2.86%
2002-11-06 0 0.700 0.690 0.700 0.690 0.700 46,000 32,140 0.6987 0.439 0.433 0.439 0.433 0.439 73,356 0.4381 1.45%
2002-11-05 0 0.690 0.690 0.700 0.650 0.650 2,000 1,300 0.6500 0.433 0.433 0.439 0.408 0.408 3,189 0.4076 1.47%
2002-11-04 0 0.680 0.660 0.700 0.680 0.680 100,000 68,000 0.6800 0.426 0.414 0.439 0.426 0.426 159,470 0.4264 0.00%
2002-11-01 0 0.680 0.640 0.700 - - 0 0 - 0.426 0.401 0.439 - - 0 - 0.00%
2002-10-31 0 0.680 0.650 0.680 0.680 0.680 18,000 12,240 0.6800 0.426 0.408 0.426 0.426 0.426 28,705 0.4264 0.00%
2002-10-30 0 0.680 0.650 0.690 - - 0 0 - 0.426 0.408 0.433 - - 0 - 0.00%
2002-10-29 0 0.680 0.680 0.690 0.660 0.700 336,000 230,800 0.6869 0.426 0.426 0.433 0.414 0.439 535,818 0.4307 -2.86%
2002-10-28 0 0.700 0.700 0.730 - - 0 0 - 0.439 0.439 0.458 - - 0 - 0.00%
2002-10-25 0 0.700 0.700 0.730 0.700 0.720 40,000 28,600 0.7150 0.439 0.439 0.458 0.439 0.451 63,788 0.4484 -5.41%
2002-10-24 0 0.740 0.700 0.740 0.680 0.740 370,000 256,200 0.6924 0.464 0.439 0.464 0.426 0.464 590,038 0.4342 1.37%
2002-10-23 0 0.730 0.730 0.740 0.680 0.680 40,000 27,200 0.6800 0.458 0.458 0.464 0.426 0.426 63,788 0.4264 7.35%
2002-10-22 0 0.680 0.680 0.720 0.660 0.680 190,000 128,800 0.6779 0.426 0.426 0.451 0.414 0.426 302,992 0.4251 -4.23%
2002-10-21 0 0.710 0.660 0.710 0.710 0.730 56,000 40,560 0.7243 0.445 0.414 0.445 0.445 0.458 89,303 0.4542 -1.39%
2002-10-18 0 0.720 0.720 0.730 0.700 0.740 562,000 406,380 0.7231 0.451 0.451 0.458 0.439 0.464 896,219 0.4534 -4.00%
2002-10-17 0 0.750 0.750 0.760 0.680 0.680 202,000 137,360 0.6800 0.470 0.470 0.477 0.426 0.426 322,129 0.4264 15.38%
2002-10-16 0 0.650 0.610 0.650 0.650 0.690 60,000 40,600 0.6767 0.408 0.383 0.408 0.408 0.433 95,682 0.4243 -4.41%
2002-10-15 0 0.680 0.680 0.690 0.650 0.650 108,000 70,200 0.6500 0.426 0.426 0.433 0.408 0.408 172,227 0.4076 11.48%
2002-10-11 0 0.610 0.590 0.610 0.560 0.610 248,000 147,300 0.5940 0.383 0.370 0.383 0.351 0.383 395,485 0.3725 1.67%
2002-10-10 0 0.600 0.590 0.600 0.580 0.600 238,000 140,880 0.5919 0.376 0.370 0.376 0.364 0.376 379,538 0.3712 -1.64%
2002-10-09 0 0.610 0.610 0.620 0.570 0.570 12,000 6,840 0.5700 0.383 0.383 0.389 0.357 0.357 19,136 0.3574 1.67%
2002-10-08 0 0.600 0.590 0.620 0.600 0.600 60,000 36,000 0.6000 0.376 0.370 0.389 0.376 0.376 95,682 0.3762 -4.76%
2002-10-07 0 0.630 0.580 0.640 0.600 0.630 142,000 86,520 0.6093 0.395 0.364 0.401 0.376 0.395 226,447 0.3821 0.00%
2002-10-04 0 0.630 0.630 0.650 0.620 0.640 68,000 43,340 0.6374 0.395 0.395 0.408 0.389 0.401 108,439 0.3997 -1.56%
2002-10-03 0 0.640 0.630 0.640 0.630 0.660 310,000 193,140 0.6230 0.401 0.395 0.401 0.395 0.414 494,356 0.3907 -4.48%
2002-10-02 0 0.670 0.670 0.680 0.610 0.710 38,000 24,780 0.6521 0.420 0.420 0.426 0.383 0.445 60,598 0.4089 -6.94%
2002-09-30 0 0.720 0.710 0.740 0.720 0.750 36,000 26,100 0.7250 0.451 0.445 0.464 0.451 0.470 57,409 0.4546 -2.70%
2002-09-27 0 0.740 0.640 0.740 - - 0 0 - 0.464 0.401 0.464 - - 0 - 0.00%
2002-09-26 0 0.740 0.740 0.750 0.660 0.700 30,000 20,920 0.6973 0.464 0.464 0.470 0.414 0.439 47,841 0.4373 2.78%
2002-09-25 0 0.720 0.720 0.730 0.640 0.730 28,000 20,160 0.7200 0.451 0.451 0.458 0.401 0.458 44,651 0.4515 1.41%
2002-09-24 0 0.710 0.650 0.710 0.710 0.710 30,000 21,100 0.7033 0.445 0.408 0.445 0.445 0.445 47,841 0.4410 -7.79%
2002-09-23 0 0.770 0.770 0.780 0.700 0.700 84,000 58,800 0.7000 0.483 0.483 0.489 0.439 0.439 133,954 0.4390 6.94%
2002-09-20 0 0.720 0.710 0.720 0.720 0.720 20,000 14,400 0.7200 0.451 0.445 0.451 0.451 0.451 31,894 0.4515 0.00%
2002-09-19 0 0.720 0.700 0.720 0.720 0.720 100,000 72,000 0.7200 0.451 0.439 0.451 0.451 0.451 159,470 0.4515 -4.00%
2002-09-18 0 0.750 0.710 0.760 0.750 0.750 10,000 7,500 0.7500 0.470 0.445 0.477 0.470 0.470 15,947 0.4703 -2.60%
2002-09-17 0 0.770 0.770 0.780 0.700 0.700 30,000 21,180 0.7060 0.483 0.483 0.489 0.439 0.439 47,841 0.4427 0.00%
2002-09-16 0 0.770 0.700 0.780 - - 30,000 21,500 0.7167 0.483 0.439 0.489 - - 47,841 0.4494 0.00%
2002-09-13 0 0.770 0.770 0.780 0.730 0.780 48,000 35,800 0.7458 0.483 0.483 0.489 0.458 0.489 76,545 0.4677 -1.28%
2002-09-12 0 0.780 0.780 0.790 0.720 0.750 60,000 43,960 0.7327 0.489 0.489 0.495 0.451 0.470 95,682 0.4594 6.85%
2002-09-11 0 0.730 0.710 0.790 0.730 0.730 20,000 14,600 0.7300 0.458 0.445 0.495 0.458 0.458 31,894 0.4578 -8.75%
2002-09-10 0 0.800 0.730 0.800 - - 0 0 - 0.502 0.458 0.502 - - 0 - 0.00%
2002-09-09 0 0.800 0.720 0.800 - - 0 0 - 0.502 0.451 0.502 - - 0 - 0.00%
2002-09-06 0 0.800 0.720 0.820 0.800 0.800 20,000 16,000 0.8000 0.502 0.451 0.514 0.502 0.502 31,894 0.5017 -4.76%
2002-09-05 0 0.840 - 0.840 - - 0 0 - 0.527 - 0.527 - - 0 - -2.33%
2002-09-04 0 0.860 0.860 0.870 - - 0 0 - 0.539 0.539 0.546 - - 0 - 3.61%
2002-09-03 0 0.830 0.830 - 0.760 0.770 50,000 38,300 0.7660 0.520 0.520 - 0.477 0.483 79,735 0.4803 9.21%
2002-09-02 0 0.760 0.760 0.770 0.700 0.780 44,000 33,200 0.7545 0.477 0.477 0.483 0.439 0.489 70,167 0.4732 -5.00%
2002-08-30 0 0.800 0.800 0.810 0.760 0.780 160,000 123,600 0.7725 0.502 0.502 0.508 0.477 0.489 255,151 0.4844 -3.61%
2002-08-29 0 0.830 0.830 0.840 0.750 0.780 286,000 219,860 0.7687 0.520 0.520 0.527 0.470 0.489 456,083 0.4821 -2.35%
2002-08-28 0 0.850 0.850 0.860 0.810 0.810 12,000 9,720 0.8100 0.533 0.533 0.539 0.508 0.508 19,136 0.5079 -3.41%
2002-08-27 0 0.880 0.880 0.890 0.810 0.900 22,000 18,220 0.8282 0.552 0.552 0.558 0.508 0.564 35,083 0.5193 1.15%
2002-08-26 0 0.870 0.860 0.870 0.870 0.870 12,000 10,440 0.8700 0.546 0.539 0.546 0.546 0.546 19,136 0.5456 -2.25%
2002-08-23 0 0.890 0.890 0.900 0.850 0.850 22,000 18,700 0.8500 0.558 0.558 0.564 0.533 0.533 35,083 0.5330 1.14%
2002-08-22 0 0.880 0.800 0.900 - - 0 0 - 0.552 0.502 0.564 - - 0 - 0.00%
2002-08-21 0 0.880 - 0.880 - - 0 0 - 0.552 - 0.552 - - 0 - -1.12%
2002-08-20 0 0.890 0.810 0.910 - - 18,000 16,740 0.9300 0.558 0.508 0.571 - - 28,705 0.5832 0.00%
2002-08-19 0 0.890 0.780 0.890 0.870 0.910 212,000 187,640 0.8851 0.558 0.489 0.558 0.546 0.571 338,076 0.5550 4.71%
2002-08-16 0 0.850 0.750 0.850 - - 0 0 - 0.533 0.470 0.533 - - 0 - -1.16%
2002-08-15 0 0.860 0.860 0.870 0.750 0.820 104,000 81,800 0.7865 0.539 0.539 0.546 0.470 0.514 165,848 0.4932 4.88%
2002-08-14 0 0.820 0.800 0.880 - - 0 0 - 0.514 0.502 0.552 - - 0 - 0.00%
2002-08-13 0 0.820 0.820 0.830 0.760 0.760 60,000 45,600 0.7600 0.514 0.514 0.520 0.477 0.477 95,682 0.4766 7.89%
2002-08-12 0 0.760 0.760 0.800 0.730 0.780 28,000 20,940 0.7479 0.477 0.477 0.502 0.458 0.489 44,651 0.4690 -2.56%
2002-08-09 0 0.780 0.750 0.810 0.780 0.800 416,000 327,480 0.7872 0.489 0.470 0.508 0.489 0.502 663,394 0.4936 0.00%
2002-08-08 0 0.780 0.780 0.890 0.780 0.850 16,000 12,900 0.8063 0.489 0.489 0.558 0.489 0.533 25,515 0.5056 -8.24%
2002-08-07 0 0.850 0.800 0.850 0.850 0.850 58,000 49,300 0.8500 0.533 0.502 0.533 0.533 0.533 92,492 0.5330 6.25%
2002-08-06 0 0.800 0.800 0.810 0.750 0.750 38,000 28,800 0.7579 0.502 0.502 0.508 0.470 0.470 60,598 0.4753 -3.61%
2002-08-05 0 0.830 0.830 0.930 0.830 0.830 22,000 18,260 0.8300 0.520 0.520 0.583 0.520 0.520 35,083 0.5205 -2.35%
2002-08-02 0 0.850 0.850 0.910 0.830 0.840 234,000 195,920 0.8373 0.533 0.533 0.571 0.520 0.527 373,159 0.5250 1.19%
2002-08-01 0 0.840 0.830 0.840 - - 0 0 - 0.527 0.520 0.527 - - 0 - -6.67%
2002-07-31 0 0.900 0.900 0.920 0.900 0.900 200,000 180,000 0.9000 0.564 0.564 0.577 0.564 0.564 318,939 0.5644 -2.17%
2002-07-30 0 0.920 0.920 0.930 0.820 0.910 140,000 125,500 0.8964 0.577 0.577 0.583 0.514 0.571 223,257 0.5621 3.37%
2002-07-29 0 0.890 0.820 0.900 - - 0 0 - 0.558 0.514 0.564 - - 0 - 0.00%
2002-07-26 0 0.890 - 0.890 0.890 0.930 58,000 53,620 0.9245 0.558 - 0.558 0.558 0.583 92,492 0.5797 -4.30%
2002-07-25 0 0.930 0.900 0.930 0.930 0.930 50,000 46,500 0.9300 0.583 0.564 0.583 0.583 0.583 79,735 0.5832 0.00%
2002-07-24 0 0.930 0.880 0.950 0.930 0.940 450,000 421,000 0.9356 0.583 0.552 0.596 0.583 0.589 717,613 0.5867 -2.11%
2002-07-23 0 0.950 0.910 0.950 0.950 0.950 110,000 104,500 0.9500 0.596 0.571 0.596 0.596 0.596 175,417 0.5957 -1.04%
2002-07-22 0 0.960 0.900 0.960 - - 0 0 - 0.602 0.564 0.602 - - 0 - -1.03%
2002-07-19 0 0.970 0.970 0.980 0.920 0.950 20,000 18,700 0.9350 0.608 0.608 0.615 0.577 0.596 31,894 0.5863 2.11%
2002-07-18 0 0.950 0.920 0.960 - - 0 0 - 0.596 0.577 0.602 - - 0 - 0.00%
2002-07-17 0 0.950 0.890 0.950 0.950 0.950 20,000 19,000 0.9500 0.596 0.558 0.596 0.596 0.596 31,894 0.5957 0.00%
2002-07-16 0 0.950 0.910 0.950 0.950 0.960 118,000 112,300 0.9517 0.596 0.571 0.596 0.596 0.602 188,174 0.5968 0.00%
2002-07-15 0 0.950 0.920 0.950 0.930 0.950 310,000 289,500 0.9339 0.596 0.577 0.596 0.583 0.596 494,356 0.5856 3.26%
2002-07-12 0 0.920 0.920 0.950 0.920 0.960 730,000 683,100 0.9358 0.577 0.577 0.596 0.577 0.602 1,164,128 0.5868 -4.17%
2002-07-11 0 0.960 0.960 0.980 0.900 0.960 338,000 314,160 0.9295 0.602 0.602 0.615 0.564 0.602 539,007 0.5828 -3.03%
2002-07-10 0 0.990 0.990 1.010 0.950 0.960 108,000 103,480 0.9581 0.621 0.621 0.633 0.596 0.602 172,227 0.6008 4.21%
2002-07-09 0 0.950 0.950 0.980 0.950 0.970 240,000 231,420 0.9643 0.596 0.596 0.615 0.596 0.608 382,727 0.6047 0.00%
2002-07-08 0 0.950 0.940 0.980 0.950 1.000 200,000 197,200 0.9860 0.596 0.589 0.615 0.596 0.627 318,939 0.6183 -4.04%
2002-07-05 0 0.990 0.960 0.990 0.960 0.990 170,000 165,140 0.9714 0.621 0.602 0.621 0.602 0.621 271,098 0.6092 -1.00%
2002-07-04 0 1.000 0.980 1.010 - - 0 0 - 0.627 0.615 0.633 - - 0 - 0.00%
2002-07-03 0 1.000 0.990 1.000 0.980 1.000 218,000 216,400 0.9927 0.627 0.621 0.627 0.615 0.627 347,644 0.6225 4.17%
2002-07-02 0 0.960 0.950 0.990 0.830 1.000 1,496,000 1,352,020 0.9038 0.602 0.596 0.621 0.520 0.627 2,385,666 0.5667 -9.43%
2002-06-28 0 1.060 1.010 1.060 1.050 1.060 100,000 105,500 1.0550 0.665 0.633 0.665 0.658 0.665 159,470 0.6616 0.95%
2002-06-27 0 1.050 1.000 1.050 - - 4,000 4,200 1.0500 0.658 0.627 0.658 - - 6,379 0.6584 0.00%
2002-06-26 0 1.050 1.050 1.060 1.000 1.000 80,000 80,000 1.0000 0.658 0.658 0.665 0.627 0.627 127,576 0.6271 -0.94%
2002-06-25 0 1.060 1.010 1.060 - - 0 0 - 0.665 0.633 0.665 - - 0 - -0.93%
2002-06-24 0 1.070 1.070 1.080 0.930 1.070 680,000 702,520 1.0331 0.671 0.671 0.677 0.583 0.671 1,084,394 0.6478 8.08%
2002-06-21 0 0.990 0.960 1.000 0.990 0.990 300,000 297,000 0.9900 0.621 0.602 0.627 0.621 0.621 478,409 0.6208 -3.88%
2002-06-20 0 1.030 1.030 1.040 0.960 0.970 42,000 40,360 0.9610 0.646 0.646 0.652 0.602 0.608 66,977 0.6026 6.19%
2002-06-19 0 0.970 0.970 0.990 0.970 1.000 320,000 310,760 0.9711 0.608 0.608 0.621 0.608 0.627 510,303 0.6090 -3.00%
2002-06-18 0 1.000 0.970 1.030 1.000 1.020 1,674,000 1,690,880 1.0101 0.627 0.608 0.646 0.627 0.640 2,669,522 0.6334 0.00%
2002-06-17 0 1.000 0.990 1.010 1.000 1.020 340,000 343,400 1.0100 0.627 0.621 0.633 0.627 0.640 542,197 0.6333 -1.96%
2002-06-14 0 1.020 1.020 1.040 1.010 1.020 242,000 246,820 1.0199 0.640 0.640 0.652 0.633 0.640 385,917 0.6396 -0.97%
2002-06-13 0 1.030 1.030 1.040 1.020 1.030 528,000 542,900 1.0282 0.646 0.646 0.652 0.640 0.646 842,000 0.6448 -0.96%
2002-06-12 0 1.040 1.040 1.050 1.040 1.040 100,000 104,000 1.0400 0.652 0.652 0.658 0.652 0.652 159,470 0.6522 0.00%
2002-06-11 0 1.040 1.040 1.060 1.040 1.040 100,000 104,000 1.0400 0.652 0.652 0.665 0.652 0.652 159,470 0.6522 -1.89%
2002-06-10 0 1.060 1.060 1.070 1.060 1.060 110,000 116,600 1.0600 0.665 0.665 0.671 0.665 0.665 175,417 0.6647 0.95%
2002-06-07 0 1.050 1.050 1.060 1.030 1.090 350,000 374,200 1.0691 0.658 0.658 0.665 0.646 0.684 558,144 0.6704 -2.78%
2002-06-06 0 1.080 1.070 1.090 1.040 1.080 240,000 257,100 1.0713 0.677 0.671 0.684 0.652 0.677 382,727 0.6718 -0.92%
2002-06-05 0 1.090 1.030 1.090 - - 0 0 - 0.684 0.646 0.684 - - 0 - -0.91%
2002-06-04 0 1.100 1.030 1.100 - - 0 0 - 0.690 0.646 0.690 - - 0 - 0.00%
2002-06-03 0 1.100 1.050 1.100 1.110 1.110 2,000 2,220 1.1100 0.690 0.658 0.690 0.696 0.696 3,189 0.6961 1.85%
2002-05-31 0 1.080 1.060 1.080 1.080 1.080 28,000 30,240 1.0800 0.677 0.665 0.677 0.677 0.677 44,651 0.6772 2.86%
2002-05-30 0 1.050 1.050 1.070 1.050 1.090 242,000 255,820 1.0571 0.658 0.658 0.671 0.658 0.684 385,917 0.6629 -3.67%
2002-05-29 0 1.090 1.080 1.090 1.090 1.120 582,000 642,900 1.1046 0.684 0.677 0.684 0.684 0.702 928,113 0.6927 -3.54%
2002-05-28 0 1.130 1.120 1.140 1.120 1.140 266,000 300,480 1.1296 0.709 0.702 0.715 0.702 0.715 424,189 0.7084 -0.88%
2002-05-27 0 1.140 1.120 1.150 1.120 1.170 322,000 369,520 1.1476 0.715 0.702 0.721 0.702 0.734 513,492 0.7196 -2.56%
2002-05-24 0 1.170 1.170 1.180 1.150 1.190 486,000 569,540 1.1719 0.734 0.734 0.740 0.721 0.746 775,022 0.7349 1.74%
2002-05-23 0 1.150 1.150 1.160 - - 0 0 - 0.721 0.721 0.727 - - 0 - 0.88%
2002-05-22 0 1.140 1.130 1.140 1.140 1.180 350,000 403,560 1.1530 0.715 0.709 0.715 0.715 0.740 558,144 0.7230 -1.72%
2002-05-21 0 1.160 1.160 1.170 1.120 1.180 288,000 331,720 1.1518 0.727 0.727 0.734 0.702 0.740 459,273 0.7223 0.87%
2002-05-17 0 1.150 1.130 1.150 1.150 1.160 170,000 195,700 1.1512 0.721 0.709 0.721 0.721 0.727 271,098 0.7219 0.00%
2002-05-16 0 1.150 1.150 1.170 1.120 1.150 158,000 181,140 1.1465 0.721 0.721 0.734 0.702 0.721 251,962 0.7189 0.00%
2002-05-15 0 1.150 1.130 1.150 1.130 1.150 312,000 358,760 1.1499 0.721 0.709 0.721 0.709 0.721 497,545 0.7211 0.00%
2002-05-14 0 1.150 1.130 1.210 1.130 1.170 790,000 906,980 1.1481 0.721 0.709 0.759 0.709 0.734 1,259,810 0.7199 0.88%
2002-05-13 0 1.140 1.160 1.170 1.140 1.180 188,000 219,740 1.1688 0.715 0.727 0.734 0.715 0.740 299,803 0.7329 -3.39%
2002-05-10 0 1.180 1.160 1.190 1.170 1.200 322,000 379,500 1.1786 0.740 0.727 0.746 0.734 0.752 513,492 0.7391 -1.67%
2002-05-09 0 1.200 1.200 1.210 1.200 1.230 344,000 415,420 1.2076 0.752 0.752 0.759 0.752 0.771 548,576 0.7573 -2.44%
2002-05-08 0 1.230 1.220 1.230 1.220 1.230 204,000 249,320 1.2222 0.771 0.765 0.771 0.765 0.771 325,318 0.7664 -0.81%
2002-05-07 0 1.240 1.220 1.260 1.220 1.240 86,000 105,920 1.2316 0.778 0.765 0.790 0.765 0.778 137,144 0.7723 0.00%
2002-05-06 0 1.240 1.240 1.250 1.230 1.250 120,000 147,800 1.2317 0.778 0.778 0.784 0.771 0.784 191,364 0.7724 -0.80%
2002-05-03 0 1.250 1.230 1.250 1.230 1.250 124,000 154,320 1.2445 0.784 0.771 0.784 0.771 0.784 197,742 0.7804 0.00%
2002-05-02 0 1.250 1.240 1.250 1.250 1.330 280,000 354,400 1.2657 0.784 0.778 0.784 0.784 0.834 446,515 0.7937 -0.79%
2002-04-30 0 1.260 1.220 1.260 1.230 1.260 240,000 296,560 1.2357 0.790 0.765 0.790 0.771 0.790 382,727 0.7749 2.44%
2002-04-29 0 1.230 1.230 1.250 1.210 1.230 102,000 124,860 1.2241 0.771 0.771 0.784 0.759 0.771 162,659 0.7676 1.65%
2002-04-26 0 1.210 1.200 1.230 1.180 1.230 146,000 174,580 1.1958 0.759 0.752 0.771 0.740 0.771 232,826 0.7498 0.83%
2002-04-25 0 1.200 1.170 1.200 1.180 1.230 448,000 535,280 1.1948 0.752 0.734 0.752 0.740 0.771 714,424 0.7492 -2.44%
2002-04-24 0 1.230 1.220 1.230 1.210 1.230 354,000 431,060 1.2177 0.771 0.765 0.771 0.759 0.771 564,522 0.7636 -0.81%
2002-04-23 0 1.240 1.240 1.250 1.240 1.250 212,000 263,780 1.2442 0.778 0.778 0.784 0.778 0.784 338,076 0.7802 -0.80%
2002-04-22 0 1.250 1.240 1.260 1.240 1.260 414,000 516,160 1.2468 0.784 0.778 0.790 0.778 0.790 660,204 0.7818 -2.34%
2002-04-19 0 1.280 1.220 1.280 1.280 1.320 1,198,000 1,550,580 1.2943 0.803 0.765 0.803 0.803 0.828 1,910,446 0.8116 -3.03%
2002-04-18 0 1.320 1.300 1.320 1.300 1.360 572,000 757,000 1.3234 0.828 0.815 0.828 0.815 0.853 912,166 0.8299 0.76%
2002-04-17 0 1.310 1.310 1.320 1.290 1.320 760,000 992,020 1.3053 0.821 0.821 0.828 0.809 0.828 1,211,969 0.8185 2.34%
2002-04-16 0 1.280 1.280 1.290 1.280 1.300 306,000 394,400 1.2889 0.803 0.803 0.809 0.803 0.815 487,977 0.8082 -1.54%
2002-04-15 0 1.300 1.300 1.310 1.240 1.310 592,000 769,520 1.2999 0.815 0.815 0.821 0.778 0.821 944,060 0.8151 0.00%
2002-04-12 0 1.300 1.280 1.300 1.280 1.300 672,000 865,680 1.2882 0.815 0.803 0.815 0.803 0.815 1,071,636 0.8078 0.00%
2002-04-11 0 1.300 1.300 1.310 1.300 1.340 1,270,000 1,667,880 1.3133 0.815 0.815 0.821 0.815 0.840 2,025,264 0.8235 -0.76%
2002-04-10 0 1.310 1.310 1.320 1.290 1.310 806,000 1,051,500 1.3046 0.821 0.821 0.828 0.809 0.821 1,285,325 0.8181 2.34%
2002-04-09 0 1.280 1.280 1.290 1.270 1.370 730,000 937,100 1.2837 0.803 0.803 0.809 0.796 0.859 1,164,128 0.8050 0.00%
2002-04-08 0 1.280 1.280 1.310 1.240 1.320 2,860,000 3,661,280 1.2802 0.803 0.803 0.821 0.778 0.828 4,560,831 0.8028 4.07%
2002-04-04 0 1.230 1.220 1.240 1.190 1.230 620,000 755,800 1.2190 0.771 0.765 0.778 0.746 0.771 988,712 0.7644 1.65%
2002-04-03 0 1.210 1.180 1.210 1.160 1.210 964,000 1,130,840 1.1731 0.759 0.740 0.759 0.727 0.759 1,537,287 0.7356 0.83%
2002-04-02 0 1.200 1.190 1.200 1.110 1.250 2,598,000 3,080,100 1.1856 0.752 0.746 0.752 0.696 0.784 4,143,021 0.7434 0.00%
2002-03-28 0 1.200 1.200 1.210 1.150 1.200 330,000 395,700 1.1991 0.752 0.752 0.759 0.721 0.752 526,250 0.7519 0.84%
2002-03-27 0 1.190 1.190 1.200 1.180 1.190 120,000 142,200 1.1850 0.746 0.746 0.752 0.740 0.746 191,364 0.7431 0.00%
2002-03-26 0 1.190 1.150 1.190 1.150 1.190 392,000 458,700 1.1702 0.746 0.721 0.746 0.721 0.746 625,121 0.7338 -0.83%
2002-03-25 0 1.200 1.200 1.210 1.180 1.230 324,000 388,020 1.1976 0.752 0.752 0.759 0.740 0.771 516,682 0.7510 0.84%
2002-03-22 0 1.190 1.140 1.190 1.140 1.190 76,000 86,980 1.1445 0.746 0.715 0.746 0.715 0.746 121,197 0.7177 1.71%
2002-03-21 0 1.170 1.120 1.170 1.120 1.180 612,000 696,840 1.1386 0.734 0.702 0.734 0.702 0.740 975,954 0.7140 -2.50%
2002-03-20 0 1.200 1.160 1.200 - - 0 0 - 0.752 0.727 0.752 - - 0 - -0.83%
2002-03-19 0 1.210 1.160 1.210 1.180 1.210 122,000 144,020 1.1805 0.759 0.727 0.759 0.740 0.759 194,553 0.7403 1.68%
2002-03-18 0 1.190 1.170 1.190 1.190 1.190 180,000 214,200 1.1900 0.746 0.734 0.746 0.746 0.746 287,045 0.7462 -1.65%
2002-03-15 0 1.210 1.200 1.210 1.200 1.240 1,624,000 1,966,560 1.2109 0.759 0.752 0.759 0.752 0.778 2,589,787 0.7594 -0.82%
2002-03-14 0 1.220 1.220 1.250 1.210 1.260 3,290,000 4,035,640 1.2266 0.765 0.765 0.784 0.759 0.790 5,246,551 0.7692 -3.17%
2002-03-13 0 1.260 1.260 1.270 1.210 1.280 4,474,000 5,554,840 1.2416 0.790 0.790 0.796 0.759 0.803 7,134,671 0.7786 6.78%
2002-03-12 0 1.180 1.180 1.190 1.100 1.190 2,442,000 2,779,940 1.1384 0.740 0.740 0.746 0.690 0.746 3,894,248 0.7139 10.28%
2002-03-11 0 1.070 1.070 1.080 1.040 1.070 196,000 209,140 1.0670 0.671 0.671 0.677 0.652 0.671 312,560 0.6691 0.00%
2002-03-08 0 1.070 1.030 1.070 1.070 1.070 50,000 53,500 1.0700 0.671 0.646 0.671 0.671 0.671 79,735 0.6710 0.94%
2002-03-07 0 1.060 1.030 1.070 1.030 1.070 596,000 617,700 1.0364 0.665 0.646 0.671 0.646 0.671 950,439 0.6499 2.91%
2002-03-06 0 1.030 1.010 1.030 1.000 1.050 734,000 755,380 1.0291 0.646 0.633 0.646 0.627 0.658 1,170,507 0.6453 -5.50%
2002-03-05 0 1.090 1.040 1.090 1.050 1.090 52,000 55,480 1.0669 0.684 0.652 0.684 0.658 0.684 82,924 0.6690 3.81%
2002-03-04 0 1.050 1.050 1.060 1.020 1.040 80,000 82,300 1.0288 0.658 0.658 0.665 0.640 0.652 127,576 0.6451 0.00%
2002-03-01 0 1.050 1.050 1.070 1.050 1.120 110,000 117,000 1.0636 0.658 0.658 0.671 0.658 0.702 175,417 0.6670 -6.25%
2002-02-28 0 1.120 1.030 1.120 1.000 1.120 390,000 404,560 1.0373 0.702 0.646 0.702 0.627 0.702 621,932 0.6505 3.70%
2002-02-27 0 1.080 1.060 1.090 1.080 1.080 20,000 21,600 1.0800 0.677 0.665 0.684 0.677 0.677 31,894 0.6772 -0.92%
2002-02-26 0 1.090 1.060 1.090 1.060 1.090 88,000 95,080 1.0805 0.684 0.665 0.684 0.665 0.684 140,333 0.6775 -0.91%
2002-02-25 0 1.100 1.070 1.100 1.070 1.100 320,000 343,000 1.0719 0.690 0.671 0.690 0.671 0.690 510,303 0.6721 -3.51%
2002-02-22 0 1.140 1.120 1.140 1.020 1.140 834,000 927,460 1.1121 0.715 0.702 0.715 0.640 0.715 1,329,977 0.6974 3.64%
2002-02-21 0 1.100 1.090 1.100 1.100 1.160 764,000 861,300 1.1274 0.690 0.684 0.690 0.690 0.727 1,218,348 0.7069 -3.51%
2002-02-20 0 1.140 1.130 1.140 1.080 1.140 854,000 950,120 1.1126 0.715 0.709 0.715 0.677 0.715 1,361,871 0.6977 5.56%
2002-02-19 0 1.080 1.080 1.090 1.070 1.090 1,042,000 1,125,300 1.0799 0.677 0.677 0.684 0.671 0.684 1,661,674 0.6772 0.00%
2002-02-18 0 1.080 1.080 1.090 1.010 1.090 478,000 505,360 1.0572 0.677 0.677 0.684 0.633 0.684 762,265 0.6630 2.86%
2002-02-15 0 1.050 0.990 1.050 1.070 1.070 4,000 4,280 1.0700 0.658 0.621 0.658 0.671 0.671 6,379 0.6710 -1.87%
2002-02-11 0 1.070 0.980 1.080 0.980 1.080 194,000 193,200 0.9959 0.671 0.615 0.677 0.615 0.677 309,371 0.6245 7.00%
2002-02-08 0 1.000 0.980 1.000 0.950 1.030 138,000 137,480 0.9962 0.627 0.615 0.627 0.596 0.646 220,068 0.6247 2.04%
2002-02-07 0 0.980 0.980 0.990 0.960 1.000 682,000 670,820 0.9836 0.615 0.615 0.621 0.602 0.627 1,087,583 0.6168 -1.01%
2002-02-06 0 0.990 0.950 0.990 0.990 0.990 20,000 19,800 0.9900 0.621 0.596 0.621 0.621 0.621 31,894 0.6208 1.02%
2002-02-05 0 0.980 0.980 0.990 - - 0 0 - 0.615 0.615 0.621 - - 0 - 3.16%
2002-02-04 0 0.950 0.980 0.990 0.940 0.950 130,000 122,420 0.9417 0.596 0.615 0.621 0.589 0.596 207,311 0.5905 -3.06%
2002-02-01 0 0.980 0.970 0.980 - - 0 0 - 0.615 0.608 0.615 - - 0 - -2.97%
2002-01-31 0 1.010 0.990 1.010 0.920 1.020 244,000 241,660 0.9904 0.633 0.621 0.633 0.577 0.640 389,106 0.6211 1.00%
2002-01-30 0 1.000 0.980 1.000 0.980 1.000 116,000 114,740 0.9891 0.627 0.615 0.627 0.615 0.627 184,985 0.6203 0.00%
2002-01-29 0 1.000 0.990 1.010 0.980 1.000 108,000 107,020 0.9909 0.627 0.621 0.633 0.615 0.627 172,227 0.6214 -1.96%
2002-01-28 0 1.020 1.010 1.030 0.980 1.050 1,869,000 1,893,220 1.0130 0.640 0.633 0.646 0.615 0.658 2,980,487 0.6352 4.08%
2002-01-25 0 0.980 0.980 0.990 0.930 0.980 922,000 898,200 0.9742 0.615 0.615 0.621 0.583 0.615 1,470,310 0.6109 3.16%
2002-01-24 0 0.950 0.880 0.950 0.880 0.950 700,000 638,520 0.9122 0.596 0.552 0.596 0.552 0.596 1,116,287 0.5720 -4.04%
2002-01-23 0 0.990 0.920 0.990 0.870 0.990 1,080,000 985,000 0.9120 0.621 0.577 0.621 0.546 0.621 1,722,272 0.5719 10.00%
2002-01-22 0 0.900 - 0.920 0.900 0.920 392,000 357,840 0.9129 0.564 - 0.577 0.564 0.577 625,121 0.5724 -5.26%
2002-01-21 0 0.950 0.920 0.950 0.920 0.950 150,000 141,300 0.9420 0.596 0.577 0.596 0.577 0.596 239,204 0.5907 -3.06%
2002-01-18 0 0.980 0.970 0.980 0.960 0.990 1,092,000 1,072,840 0.9825 0.615 0.608 0.615 0.602 0.621 1,741,408 0.6161 1.03%
2002-01-17 0 0.970 0.930 0.970 0.950 0.980 178,000 173,500 0.9747 0.608 0.583 0.608 0.596 0.615 283,856 0.6112 -2.02%
2002-01-16 0 0.990 0.960 0.990 0.950 0.990 432,000 403,000 0.9329 0.621 0.602 0.621 0.596 0.621 688,909 0.5850 0.00%
2002-01-15 0 0.990 0.910 0.990 - - 0 0 - 0.621 0.571 0.621 - - 0 - 0.00%
2002-01-14 0 0.990 0.930 0.990 0.990 0.990 52,000 50,980 0.9804 0.621 0.583 0.621 0.621 0.621 82,924 0.6148 1.02%
2002-01-11 0 0.980 0.950 0.980 0.980 0.990 500,000 492,000 0.9840 0.615 0.596 0.615 0.615 0.621 797,348 0.6170 -1.01%
2002-01-10 0 0.990 0.990 1.000 0.960 1.010 1,056,000 1,038,860 0.9838 0.621 0.621 0.627 0.602 0.633 1,683,999 0.6169 -3.88%
2002-01-09 0 1.030 0.940 1.030 0.940 1.040 798,000 775,580 0.9719 0.646 0.589 0.646 0.589 0.652 1,272,568 0.6095 -0.96%
2002-01-08 0 1.040 1.030 1.040 1.040 1.070 1,352,000 1,440,720 1.0656 0.652 0.646 0.652 0.652 0.671 2,156,029 0.6682 -2.80%
2002-01-07 0 1.070 1.050 1.070 1.030 1.070 1,104,000 1,150,360 1.0420 0.671 0.658 0.671 0.646 0.671 1,760,545 0.6534 3.88%
2002-01-04 0 1.030 1.010 1.040 1.000 1.030 622,000 635,220 1.0213 0.646 0.633 0.652 0.627 0.646 991,901 0.6404 0.00%
2002-01-03 0 1.030 1.000 1.030 0.960 1.030 698,000 699,580 1.0023 0.646 0.627 0.646 0.602 0.646 1,113,098 0.6285 3.00%
2002-01-02 0 1.000 0.950 1.000 0.990 1.000 112,000 110,900 0.9902 0.627 0.596 0.627 0.621 0.627 178,606 0.6209 -0.99%
2001-12-31 0 1.010 1.000 1.010 0.970 1.010 64,000 63,720 0.9956 0.633 0.627 0.633 0.608 0.633 102,061 0.6243 3.06%
2001-12-28 0 0.980 0.950 0.980 0.980 1.020 98,000 98,520 1.0053 0.615 0.596 0.615 0.615 0.640 156,280 0.6304 -2.00%
2001-12-27 0 1.000 0.960 1.000 1.000 1.000 110,000 110,000 1.0000 0.627 0.602 0.627 0.627 0.627 175,417 0.6271 -3.85%
2001-12-24 0 1.040 1.030 1.040 1.000 1.040 70,000 70,640 1.0091 0.652 0.646 0.652 0.627 0.652 111,629 0.6328 4.00%
2001-12-21 0 1.000 0.950 1.000 1.000 1.010 100,000 100,400 1.0040 0.627 0.596 0.627 0.627 0.633 159,470 0.6296 0.00%
2001-12-20 0 1.000 0.960 1.010 0.960 1.020 370,000 361,340 0.9766 0.627 0.602 0.633 0.602 0.640 590,038 0.6124 0.00%
2001-12-19 0 1.000 1.000 1.020 1.000 1.020 376,000 384,960 1.0238 0.627 0.627 0.640 0.627 0.640 599,606 0.6420 1.01%
2001-12-18 0 0.990 0.950 0.990 0.920 0.990 60,000 57,200 0.9533 0.621 0.596 0.621 0.577 0.621 95,682 0.5978 3.13%
2001-12-17 0 0.960 0.960 1.010 0.960 0.990 350,000 343,500 0.9814 0.602 0.602 0.633 0.602 0.621 558,144 0.6154 -3.03%
2001-12-14 0 0.990 0.950 0.990 0.950 1.000 342,000 333,400 0.9749 0.621 0.596 0.621 0.596 0.627 545,386 0.6113 4.21%
2001-12-13 0 0.950 0.940 0.950 0.900 1.010 1,342,000 1,284,220 0.9569 0.596 0.589 0.596 0.564 0.633 2,140,082 0.6001 -12.04%
2001-12-12 0 1.080 1.070 1.080 1.000 1.080 1,128,000 1,164,040 1.0320 0.677 0.671 0.677 0.627 0.677 1,798,817 0.6471 -1.82%
2001-12-11 0 1.100 1.080 1.100 1.080 1.100 140,000 151,400 1.0814 0.690 0.677 0.690 0.677 0.690 223,257 0.6781 0.00%
2001-12-10 0 1.100 1.050 1.100 1.050 1.110 898,000 958,480 1.0673 0.690 0.658 0.690 0.658 0.696 1,432,037 0.6693 1.85%
2001-12-07 0 1.080 1.080 1.090 1.060 1.090 550,000 590,700 1.0740 0.677 0.677 0.684 0.665 0.684 877,083 0.6735 -4.42%
2001-12-06 0 1.130 1.120 1.130 1.080 1.130 444,000 495,220 1.1154 0.709 0.702 0.709 0.677 0.709 708,045 0.6994 -0.88%
2001-12-05 0 1.140 1.120 1.140 1.100 1.140 580,000 647,680 1.1167 0.715 0.702 0.715 0.690 0.715 924,924 0.7003 -2.56%
2001-12-04 0 1.170 1.160 1.170 1.120 1.170 338,000 383,800 1.1355 0.734 0.727 0.734 0.702 0.734 539,007 0.7120 1.74%
2001-12-03 0 1.150 1.140 1.150 1.130 1.150 232,000 264,800 1.1414 0.721 0.715 0.721 0.709 0.721 369,970 0.7157 -0.86%
2001-11-30 0 1.160 1.160 1.170 1.150 1.170 70,000 81,120 1.1589 0.727 0.727 0.734 0.721 0.734 111,629 0.7267 1.75%
2001-11-29 0 1.140 1.130 1.140 1.130 1.140 228,000 257,740 1.1304 0.715 0.709 0.715 0.709 0.715 363,591 0.7089 -0.87%
2001-11-28 0 1.150 1.130 1.150 1.130 1.160 200,000 229,400 1.1470 0.721 0.709 0.721 0.709 0.727 318,939 0.7193 -1.71%
2001-11-27 0 1.170 1.160 1.170 1.120 1.170 836,000 950,140 1.1365 0.734 0.727 0.734 0.702 0.734 1,333,166 0.7127 0.86%
2001-11-26 0 1.160 1.130 1.170 1.130 1.190 1,370,000 1,579,000 1.1526 0.727 0.709 0.734 0.709 0.746 2,184,734 0.7227 -1.69%
2001-11-23 0 1.180 1.180 1.190 1.140 1.190 802,000 932,920 1.1632 0.740 0.740 0.746 0.715 0.746 1,278,946 0.7294 1.72%
2001-11-22 0 1.160 1.150 1.160 1.120 1.160 156,000 176,400 1.1308 0.727 0.721 0.727 0.702 0.727 248,773 0.7091 1.75%
2001-11-21 0 1.140 1.100 1.140 1.080 1.140 416,000 464,240 1.1160 0.715 0.690 0.715 0.677 0.715 663,394 0.6998 2.70%
2001-11-20 0 1.110 1.110 1.130 1.110 1.170 598,000 678,080 1.1339 0.696 0.696 0.709 0.696 0.734 953,628 0.7111 -2.63%
2001-11-19 0 1.140 1.130 1.150 1.120 1.140 138,000 154,940 1.1228 0.715 0.709 0.721 0.702 0.715 220,068 0.7041 2.70%
2001-11-16 0 1.110 1.130 1.140 1.110 1.180 672,000 774,540 1.1526 0.696 0.709 0.715 0.696 0.740 1,071,636 0.7228 -5.13%
2001-11-15 0 1.170 1.160 1.170 1.140 1.200 728,000 850,500 1.1683 0.734 0.727 0.734 0.715 0.752 1,160,939 0.7326 0.86%
2001-11-14 0 1.160 1.140 1.160 1.140 1.200 1,840,000 2,154,800 1.1711 0.727 0.715 0.727 0.715 0.752 2,934,241 0.7344 2.65%
2001-11-13 0 1.130 1.140 1.150 1.080 1.140 424,000 474,580 1.1193 0.709 0.715 0.721 0.677 0.715 676,151 0.7019 0.00%
2001-11-12 0 1.130 1.080 1.130 1.080 1.180 292,000 326,320 1.1175 0.709 0.677 0.709 0.677 0.740 465,651 0.7008 -3.42%
2001-11-09 0 1.170 1.150 1.160 1.140 1.170 1,136,000 1,315,020 1.1576 0.734 0.721 0.727 0.715 0.734 1,811,575 0.7259 2.63%
2001-11-08 0 1.140 1.140 1.150 1.100 1.150 678,000 766,300 1.1302 0.715 0.715 0.721 0.690 0.721 1,081,204 0.7087 4.59%
2001-11-07 0 1.090 1.080 1.100 1.060 1.200 1,848,000 2,052,360 1.1106 0.684 0.677 0.690 0.665 0.752 2,946,999 0.6964 -9.17%
2001-11-06 0 1.200 1.190 1.200 1.170 1.250 2,046,000 2,456,140 1.2005 0.752 0.746 0.752 0.734 0.784 3,262,749 0.7528 -4.76%
2001-11-05 0 1.260 1.240 1.260 1.200 1.280 822,000 1,019,760 1.2406 0.790 0.778 0.790 0.752 0.803 1,310,840 0.7779 5.00%
2001-11-02 0 1.200 1.170 1.200 1.100 1.200 1,192,000 1,386,760 1.1634 0.752 0.734 0.752 0.690 0.752 1,900,878 0.7295 3.45%
2001-11-01 0 1.160 1.160 1.170 1.060 1.220 3,004,000 3,448,300 1.1479 0.727 0.727 0.734 0.665 0.765 4,790,468 0.7198 8.41%
2001-10-31 0 1.070 1.050 1.070 0.980 1.070 1,910,000 2,003,120 1.0488 0.671 0.658 0.671 0.615 0.671 3,045,870 0.6577 1.90%
2001-10-30 0 1.050 1.050 1.060 0.980 1.080 2,342,000 2,417,820 1.0324 0.658 0.658 0.665 0.615 0.677 3,734,779 0.6474 14.13%
2001-10-29 0 0.920 0.920 0.940 0.920 0.950 116,000 109,040 0.9400 0.577 0.577 0.589 0.577 0.596 184,985 0.5895 -2.13%
2001-10-26 0 0.940 0.920 0.940 0.930 0.940 210,000 197,100 0.9386 0.589 0.577 0.589 0.583 0.589 334,886 0.5886 -2.08%
2001-10-24 0 0.960 0.930 0.960 0.950 0.980 172,000 166,860 0.9701 0.602 0.583 0.602 0.596 0.615 274,288 0.6083 -1.03%
2001-10-23 0 0.970 0.960 0.980 0.930 0.970 1,438,000 1,379,020 0.9590 0.608 0.602 0.615 0.583 0.608 2,293,173 0.6014 7.78%
2001-10-22 0 0.900 0.870 0.900 0.890 1.030 776,000 726,120 0.9357 0.564 0.546 0.564 0.558 0.646 1,237,484 0.5868 -3.23%
2001-10-19 0 0.930 0.880 0.940 0.860 0.930 434,000 389,880 0.8983 0.583 0.552 0.589 0.539 0.583 692,098 0.5633 8.14%
2001-10-18 0 0.860 0.860 0.900 0.860 0.860 246,000 211,560 0.8600 0.539 0.539 0.564 0.539 0.539 392,295 0.5393 -2.27%
2001-10-17 0 0.880 0.870 0.880 0.850 0.880 84,000 72,900 0.8679 0.552 0.546 0.552 0.533 0.552 133,954 0.5442 3.53%
2001-10-16 0 0.850 0.860 0.930 0.850 0.850 300,000 255,000 0.8500 0.533 0.539 0.583 0.533 0.533 478,409 0.5330 -8.60%
2001-10-15 0 0.930 0.870 0.930 0.930 0.930 30,000 27,900 0.9300 0.583 0.546 0.583 0.583 0.583 47,841 0.5832 5.68%
2001-10-12 0 0.880 0.880 0.920 0.880 0.920 732,000 664,220 0.9074 0.552 0.552 0.577 0.552 0.577 1,167,318 0.5690 -6.38%
2001-10-11 0 0.940 0.930 0.980 0.910 1.000 1,222,000 1,163,980 0.9525 0.589 0.583 0.615 0.571 0.627 1,948,719 0.5973 5.62%
2001-10-10 0 0.890 0.890 0.910 0.880 0.920 674,000 604,520 0.8969 0.558 0.558 0.571 0.552 0.577 1,074,825 0.5624 -3.26%
2001-10-09 0 0.920 0.900 0.920 0.920 0.980 1,572,000 1,492,960 0.9497 0.577 0.564 0.577 0.577 0.615 2,506,863 0.5955 -1.08%
2001-10-08 0 0.930 0.910 0.940 0.870 0.940 594,000 525,780 0.8852 0.583 0.571 0.589 0.546 0.589 947,250 0.5551 6.90%
2001-10-05 0 0.870 0.870 0.890 0.840 0.880 364,000 315,280 0.8662 0.546 0.546 0.558 0.527 0.552 580,469 0.5431 7.41%
2001-10-04 0 0.810 0.810 0.860 0.800 0.830 400,000 323,700 0.8093 0.508 0.508 0.539 0.502 0.520 637,879 0.5075 1.25%
2001-10-03 0 0.800 0.700 0.800 0.830 0.830 80,000 66,400 0.8300 0.502 0.439 0.502 0.520 0.520 127,576 0.5205 -3.61%
2001-09-28 0 0.830 0.830 0.850 0.830 0.830 44,000 36,520 0.8300 0.520 0.520 0.533 0.520 0.520 70,167 0.5205 -2.35%
2001-09-27 0 0.850 - 0.850 0.800 0.860 64,000 53,400 0.8344 0.533 - 0.533 0.502 0.539 102,061 0.5232 1.19%
2001-09-26 0 0.840 - 0.840 0.850 0.850 50,000 42,500 0.8500 0.527 - 0.527 0.533 0.533 79,735 0.5330 -2.33%
2001-09-25 0 0.860 0.770 0.860 0.870 0.900 152,000 132,800 0.8737 0.539 0.483 0.539 0.546 0.564 242,394 0.5479 -2.27%
2001-09-24 0 0.880 0.860 0.880 0.850 0.880 216,000 188,700 0.8736 0.552 0.539 0.552 0.533 0.552 344,454 0.5478 6.02%
2001-09-21 0 0.830 0.800 0.830 0.760 0.830 148,000 112,620 0.7609 0.520 0.502 0.520 0.477 0.520 236,015 0.4772 5.06%
2001-09-20 0 0.790 0.760 0.790 0.780 0.800 452,000 357,300 0.7905 0.495 0.477 0.495 0.489 0.502 720,803 0.4957 2.60%
2001-09-19 0 0.770 0.740 0.800 0.710 0.770 406,000 304,860 0.7509 0.483 0.464 0.502 0.445 0.483 647,447 0.4709 13.24%
2001-09-18 0 0.680 0.650 0.690 0.630 0.700 1,882,000 1,247,400 0.6628 0.426 0.408 0.433 0.395 0.439 3,001,218 0.4156 9.68%
2001-09-17 0 0.620 0.620 0.650 0.610 0.710 1,424,000 916,440 0.6436 0.389 0.389 0.408 0.383 0.445 2,270,848 0.4036 -16.22%
2001-09-14 0 0.740 0.740 0.760 0.660 0.820 654,000 483,320 0.7390 0.464 0.464 0.477 0.414 0.514 1,042,931 0.4634 -13.95%
2001-09-13 0 0.860 - 0.860 0.860 0.880 294,000 256,120 0.8712 0.539 - 0.539 0.539 0.552 468,841 0.5463 1.18%
2001-09-12 0 0.850 0.780 0.870 0.850 0.920 670,000 595,900 0.8894 0.533 0.489 0.546 0.533 0.577 1,068,447 0.5577 -17.48%
2001-09-11 0 1.030 1.000 1.030 1.000 1.050 92,000 93,200 1.0130 0.646 0.627 0.646 0.627 0.658 146,712 0.6353 1.98%
2001-09-10 0 1.010 1.000 1.010 1.000 1.040 100,000 101,280 1.0128 0.633 0.627 0.633 0.627 0.652 159,470 0.6351 0.00%
2001-09-07 0 1.010 1.010 1.020 1.000 1.050 288,000 290,100 1.0073 0.633 0.633 0.640 0.627 0.658 459,273 0.6317 -2.88%
2001-09-06 0 1.040 1.010 1.050 1.010 1.050 342,000 349,260 1.0212 0.652 0.633 0.658 0.633 0.658 545,386 0.6404 -1.89%
2001-09-05 0 1.060 1.020 1.060 1.020 1.090 70,000 72,500 1.0357 0.665 0.640 0.665 0.640 0.684 111,629 0.6495 4.95%
2001-09-04 0 1.010 1.010 1.040 1.010 1.060 146,000 149,360 1.0230 0.633 0.633 0.652 0.633 0.665 232,826 0.6415 -0.98%
2001-09-03 0 1.020 1.010 1.090 1.020 1.050 104,000 107,100 1.0298 0.640 0.633 0.684 0.640 0.658 165,848 0.6458 -8.11%
2001-08-31 0 1.110 1.030 - 1.020 1.150 1,096,000 1,154,120 1.0530 0.696 0.646 - 0.640 0.721 1,747,787 0.6603 2.78%
2001-08-30 0 1.080 0.980 1.080 1.000 1.080 600,000 616,000 1.0267 0.677 0.615 0.677 0.627 0.677 956,818 0.6438 5.88%
2001-08-29 0 1.020 1.020 1.090 1.020 1.080 20,000 21,000 1.0500 0.640 0.640 0.684 0.640 0.677 31,894 0.6584 -6.42%
2001-08-28 0 1.090 1.030 1.090 1.070 1.090 362,000 389,780 1.0767 0.684 0.646 0.684 0.671 0.684 577,280 0.6752 0.93%
2001-08-27 0 1.080 1.020 1.080 1.020 1.080 402,000 417,960 1.0397 0.677 0.640 0.677 0.640 0.677 641,068 0.6520 2.86%
2001-08-24 0 1.050 1.030 1.050 1.020 1.060 354,000 367,920 1.0393 0.658 0.646 0.658 0.640 0.665 564,522 0.6517 0.00%
2001-08-23 0 1.050 1.040 1.060 1.030 1.070 332,000 347,540 1.0468 0.658 0.652 0.665 0.646 0.671 529,439 0.6564 0.00%
2001-08-22 0 1.050 1.020 1.050 1.050 1.090 896,000 955,460 1.0664 0.658 0.640 0.658 0.658 0.684 1,428,848 0.6687 -4.55%
2001-08-21 0 1.100 1.080 1.100 1.050 1.100 472,000 506,020 1.0721 0.690 0.677 0.690 0.658 0.690 752,697 0.6723 6.80%
2001-08-20 0 1.030 1.030 1.050 1.000 1.050 442,000 457,660 1.0354 0.646 0.646 0.658 0.627 0.658 704,856 0.6493 3.00%
2001-08-17 0 1.000 1.000 1.030 1.000 1.060 352,000 356,500 1.0128 0.627 0.627 0.646 0.627 0.665 561,333 0.6351 0.00%
2001-08-16 0 1.000 0.950 1.030 1.000 1.070 206,000 215,860 1.0479 0.627 0.596 0.646 0.627 0.671 328,507 0.6571 -5.66%
2001-08-15 0 1.060 1.040 1.060 1.060 1.070 270,000 286,700 1.0619 0.665 0.652 0.665 0.665 0.671 430,568 0.6659 -0.93%
2001-08-14 0 1.070 1.010 1.070 1.020 1.070 750,000 784,700 1.0463 0.671 0.633 0.671 0.640 0.671 1,196,022 0.6561 3.88%
2001-08-13 0 1.030 1.000 1.030 1.030 1.050 346,000 361,330 1.0443 0.646 0.627 0.646 0.646 0.658 551,765 0.6549 -5.50%
2001-08-10 0 1.090 1.090 1.100 1.050 1.100 1,062,000 1,148,900 1.0818 0.684 0.684 0.690 0.658 0.690 1,693,567 0.6784 5.83%
2001-08-09 0 1.030 1.010 1.030 0.950 1.040 1,368,000 1,364,480 0.9974 0.646 0.633 0.646 0.596 0.652 2,181,545 0.6255 5.10%
2001-08-08 0 0.980 0.980 1.010 0.980 1.060 1,052,000 1,056,120 1.0039 0.615 0.615 0.633 0.615 0.665 1,677,621 0.6295 -2.00%
2001-08-07 0 1.000 0.970 1.000 0.920 1.010 2,080,000 2,013,820 0.9682 0.627 0.608 0.627 0.577 0.633 3,316,968 0.6071 6.38%
2001-08-06 0 0.940 0.920 0.980 0.940 1.020 441,000 434,320 0.9849 0.589 0.577 0.615 0.589 0.640 703,261 0.6176 -10.48%
2001-08-03 0 1.050 1.030 1.070 1.040 1.090 900,000 951,780 1.0575 0.658 0.646 0.671 0.652 0.684 1,435,227 0.6632 -2.78%
2001-08-02 0 1.080 1.080 1.100 1.070 1.170 734,000 803,760 1.0950 0.677 0.677 0.690 0.671 0.734 1,170,507 0.6867 -6.09%
2001-08-01 0 1.150 1.130 1.170 1.110 1.150 320,000 363,800 1.1369 0.721 0.709 0.734 0.696 0.721 510,303 0.7129 3.60%
2001-07-31 0 1.110 1.090 1.120 1.080 1.190 1,312,000 1,474,700 1.1240 0.696 0.684 0.702 0.677 0.746 2,092,242 0.7048 -6.72%
2001-07-30 0 1.190 1.150 1.200 1.160 1.230 808,000 977,680 1.2100 0.746 0.721 0.752 0.727 0.771 1,288,515 0.7588 -6.30%
2001-07-27 0 1.270 1.250 1.280 1.250 1.320 1,280,000 1,640,580 1.2817 0.796 0.784 0.803 0.784 0.828 2,041,211 0.8037 2.42%
2001-07-26 0 1.240 1.240 1.260 1.140 1.330 2,832,000 3,545,440 1.2519 0.778 0.778 0.790 0.715 0.834 4,516,180 0.7851 4.20%
2001-07-24 0 1.190 1.180 1.200 1.100 1.200 1,392,000 1,589,500 1.1419 0.746 0.740 0.752 0.690 0.752 2,219,817 0.7160 5.31%
2001-07-23 0 1.130 1.110 1.130 1.100 1.230 1,024,000 1,163,900 1.1366 0.709 0.696 0.709 0.690 0.771 1,632,969 0.7128 -5.83%
2001-07-20 0 1.200 1.200 1.210 1.040 1.200 2,290,000 2,630,040 1.1485 0.752 0.752 0.759 0.652 0.752 3,651,855 0.7202 11.11%
2001-07-19 0 1.080 1.050 1.060 1.010 1.100 1,884,000 2,012,440 1.0682 0.677 0.658 0.665 0.633 0.690 3,004,408 0.6698 -1.82%
2001-07-18 0 1.100 1.090 1.120 1.070 1.240 1,850,000 2,120,920 1.1464 0.690 0.684 0.702 0.671 0.778 2,950,188 0.7189 -3.51%
2001-07-17 0 1.140 1.070 1.140 1.040 1.260 2,546,000 2,910,420 1.1431 0.715 0.671 0.715 0.652 0.790 4,060,097 0.7168 -12.31%
2001-07-16 0 1.300 - 1.300 1.300 1.480 310,000 424,480 1.3693 0.815 - 0.815 0.815 0.928 494,356 0.8587 -11.56%
2001-07-13 0 1.470 1.470 1.530 1.470 1.540 420,000 627,000 1.4929 0.922 0.922 0.959 0.922 0.966 669,772 0.9361 -4.55%
2001-07-12 0 1.540 1.540 1.560 1.540 1.580 272,000 422,600 1.5537 0.966 0.966 0.978 0.966 0.991 433,757 0.9743 -0.65%
2001-07-11 0 1.550 1.550 1.580 1.530 1.580 1,106,000 1,723,400 1.5582 0.972 0.972 0.991 0.959 0.991 1,763,734 0.9771 -4.32%
2001-07-10 0 1.620 1.590 1.620 1.550 1.620 1,080,000 1,713,080 1.5862 1.016 0.997 1.016 0.972 1.016 1,722,272 0.9947 5.19%
2001-07-09 0 1.540 1.530 1.550 1.530 1.600 1,370,000 2,152,700 1.5713 0.966 0.959 0.972 0.959 1.003 2,184,734 0.9853 -6.10%
2001-07-05 0 1.640 1.620 1.640 1.620 1.720 998,000 1,648,900 1.6522 1.028 1.016 1.028 1.016 1.079 1,591,507 1.0361 -3.53%
2001-07-04 0 1.700 1.690 1.700 1.690 1.760 1,508,000 2,573,300 1.7064 1.066 1.060 1.066 1.060 1.104 2,404,802 1.0701 1.19%
2001-07-03 0 1.680 1.660 1.700 1.580 1.730 1,508,000 2,501,940 1.6591 1.053 1.041 1.066 0.991 1.085 2,404,802 1.0404 -1.18%
2001-06-29 0 1.700 1.670 1.700 1.700 1.830 912,000 1,603,040 1.7577 1.066 1.047 1.066 1.066 1.148 1,454,363 1.1022 -3.41%
2001-06-28 0 1.760 1.740 1.790 1.740 1.880 1,126,000 2,044,440 1.8157 1.104 1.091 1.122 1.091 1.179 1,795,628 1.1386 -3.83%
2001-06-27 0 1.830 1.830 1.840 1.820 1.880 492,000 901,720 1.8328 1.148 1.148 1.154 1.141 1.179 784,591 1.1493 -1.61%
2001-06-26 0 1.860 1.860 1.880 1.850 1.950 770,000 1,476,020 1.9169 1.166 1.166 1.179 1.160 1.223 1,227,916 1.2021 -4.62%
2001-06-22 0 1.950 1.920 1.960 1.890 2.050 4,432,000 8,733,040 1.9705 1.223 1.204 1.229 1.185 1.286 7,067,694 1.2356 -1.52%
2001-06-21 0 1.980 2.000 2.025 1.770 2.025 7,044,000 13,464,360 1.9115 1.242 1.254 1.270 1.110 1.270 11,233,041 1.1986 10.00%
2001-06-20 0 1.800 1.790 1.800 1.660 1.830 4,954,000 8,706,680 1.7575 1.129 1.122 1.129 1.041 1.148 7,900,126 1.1021 5.88%
2001-06-19 0 1.700 1.690 1.700 1.550 1.720 4,666,000 7,537,960 1.6155 1.066 1.060 1.066 0.972 1.079 7,440,853 1.0131 0.00%
2001-06-18 0 1.700 1.690 1.700 1.680 1.830 8,056,000 14,091,120 1.7491 1.066 1.060 1.066 1.053 1.148 12,846,874 1.0969 -4.49%
2001-06-15 0 1.780 1.770 1.780 1.300 1.780 11,526,000 17,716,500 1.5371 1.116 1.110 1.116 0.815 1.116 18,380,470 0.9639 9.20%
2001-06-14 0 1.630 1.620 1.630 1.620 1.930 4,968,000 8,550,880 1.7212 1.022 1.016 1.022 1.016 1.210 7,922,451 1.0793 -14.21%
2001-06-13 0 1.900 1.900 1.910 1.840 1.990 7,826,000 14,944,340 1.9096 1.191 1.191 1.198 1.154 1.248 12,480,093 1.1975 -4.52%
2001-06-12 0 1.990 1.980 2.000 1.950 2.150 4,172,000 8,485,250 2.0339 1.248 1.242 1.254 1.223 1.348 6,653,073 1.2754 -7.44%
2001-06-11 0 2.150 2.125 2.175 2.075 2.325 6,706,000 14,828,750 2.2113 1.348 1.333 1.364 1.301 1.458 10,694,034 1.3866 -3.37%
2001-06-08 0 2.225 2.225 2.250 2.150 2.250 7,892,000 17,551,700 2.2240 1.395 1.395 1.411 1.348 1.411 12,585,343 1.3946 5.95%
2001-06-07 0 2.100 2.100 2.125 1.840 2.100 7,976,000 15,873,460 1.9902 1.317 1.317 1.333 1.154 1.317 12,719,298 1.2480 14.13%
2001-06-06 0 1.840 1.830 1.860 1.810 1.980 5,504,000 10,399,280 1.8894 1.154 1.148 1.166 1.135 1.242 8,777,209 1.1848 -2.65%
2001-06-05 0 1.890 1.860 1.900 1.800 2.100 9,870,000 19,859,810 2.0121 1.185 1.166 1.191 1.129 1.317 15,739,653 1.2618 -4.55%
2001-06-04 0 1.980 1.970 1.980 1.800 2.025 10,992,000 21,387,290 1.9457 1.242 1.235 1.242 1.129 1.270 17,528,902 1.2201 10.00%
2001-06-01 0 1.800 1.800 1.810 1.680 1.810 10,726,000 18,818,440 1.7545 1.129 1.129 1.135 1.053 1.135 17,104,713 1.1002 7.14%
2001-05-31 0 1.680 1.680 1.690 1.560 1.720 11,912,000 19,798,040 1.6620 1.053 1.053 1.060 0.978 1.079 18,996,023 1.0422 7.69%
2001-05-30 0 1.560 1.570 1.580 1.300 1.570 7,730,000 11,020,140 1.4256 0.978 0.985 0.991 0.815 0.985 12,327,003 0.8940 9.09%
2001-05-29 0 1.430 1.420 1.440 1.400 1.600 7,484,000 11,085,180 1.4812 0.897 0.890 0.903 0.878 1.003 11,934,707 0.9288 -6.54%
2001-05-28 0 1.530 1.520 1.530 1.370 1.580 10,134,000 15,056,220 1.4857 0.959 0.953 0.959 0.859 0.991 16,160,653 0.9317 13.33%
2001-05-25 0 1.350 1.320 1.330 1.190 1.370 11,356,000 14,706,740 1.2951 0.847 0.828 0.834 0.746 0.859 18,109,371 0.8121 16.38%
2001-05-24 0 1.160 1.150 1.160 1.100 1.160 2,128,000 2,409,540 1.1323 0.727 0.721 0.727 0.690 0.727 3,393,514 0.7100 3.57%
2001-05-23 0 1.120 1.100 1.130 1.080 1.150 5,542,000 6,177,600 1.1147 0.702 0.690 0.709 0.677 0.721 8,837,807 0.6990 -1.75%
2001-05-22 0 1.140 1.140 1.150 1.130 1.180 6,072,000 7,051,360 1.1613 0.715 0.715 0.721 0.709 0.740 9,682,996 0.7282 0.00%
2001-05-21 0 1.140 1.130 1.140 1.090 1.150 9,012,000 10,198,180 1.1316 0.715 0.709 0.715 0.684 0.721 14,371,403 0.7096 4.59%
2001-05-18 0 1.090 1.090 1.100 1.030 1.100 8,408,000 8,943,600 1.0637 0.684 0.684 0.690 0.646 0.690 13,408,207 0.6670 4.81%
2001-05-17 0 1.040 1.030 1.040 1.020 1.080 4,048,000 4,248,320 1.0495 0.652 0.646 0.652 0.640 0.677 6,455,331 0.6581 1.96%
2001-05-16 0 1.020 1.010 1.020 0.990 1.040 4,088,000 4,157,420 1.0170 0.640 0.633 0.640 0.621 0.652 6,519,119 0.6377 0.99%
2001-05-15 0 1.010 1.010 1.020 0.950 1.030 4,204,000 4,180,420 0.9944 0.633 0.633 0.640 0.596 0.646 6,704,103 0.6236 5.21%
2001-05-14 0 0.960 0.950 0.960 0.960 1.030 2,078,000 2,058,680 0.9907 0.602 0.596 0.602 0.602 0.646 3,313,779 0.6212 -4.95%
2001-05-11 0 1.010 1.010 1.020 1.000 1.030 3,852,000 3,897,880 1.0119 0.633 0.633 0.640 0.627 0.646 6,142,770 0.6345 0.00%
2001-05-10 0 1.010 1.010 1.020 0.980 1.110 17,710,000 18,564,560 1.0483 0.633 0.633 0.640 0.615 0.696 28,242,072 0.6573 -0.98%
2001-05-09 0 1.020 1.010 1.020 0.990 1.080 3,060,000 3,165,400 1.0344 0.640 0.633 0.640 0.621 0.677 4,879,771 0.6487 -1.92%
2001-05-08 0 1.040 1.040 1.050 1.030 1.080 2,628,000 2,775,240 1.0560 0.652 0.652 0.658 0.646 0.677 4,190,862 0.6622 -1.89%
2001-05-07 0 1.060 1.070 1.080 1.010 1.090 7,762,000 8,263,380 1.0646 0.665 0.671 0.677 0.633 0.684 12,378,033 0.6676 0.95%
2001-05-04 0 1.050 1.050 1.060 0.970 1.050 5,116,000 5,244,780 1.0252 0.658 0.658 0.665 0.608 0.658 8,158,466 0.6429 8.25%
2001-05-03 0 0.970 0.970 0.990 0.960 1.000 2,486,000 2,429,760 0.9774 0.608 0.608 0.621 0.602 0.627 3,964,415 0.6129 -2.02%
2001-05-02 0 0.990 0.990 1.000 0.990 1.040 2,708,000 2,750,100 1.0155 0.621 0.621 0.627 0.621 0.652 4,318,438 0.6368 -2.94%
2001-04-27 0 1.020 1.000 1.020 0.980 1.030 3,138,000 3,169,960 1.0102 0.640 0.627 0.640 0.615 0.646 5,004,157 0.6335 -0.97%
2001-04-26 0 1.030 1.020 1.040 0.930 1.050 6,984,000 6,866,780 0.9832 0.646 0.640 0.652 0.583 0.658 11,137,359 0.6166 1.98%
2001-04-25 0 1.010 1.010 1.030 0.960 1.080 7,208,000 7,337,260 1.0179 0.633 0.633 0.646 0.602 0.677 11,494,571 0.6383 -6.48%
2001-04-24 0 1.080 1.070 1.080 1.040 1.220 10,650,000 12,113,620 1.1374 0.677 0.671 0.677 0.652 0.765 16,983,516 0.7133 -6.90%
2001-04-23 0 1.160 1.160 1.170 0.900 1.180 28,198,000 29,067,980 1.0309 0.727 0.727 0.734 0.564 0.740 44,967,247 0.6464 11.54%
2001-04-20 0 1.040 1.050 1.070 1.000 1.350 14,038,000 15,661,080 1.1156 0.652 0.658 0.671 0.627 0.847 22,386,347 0.6996 -18.75%
2001-04-19 0 1.280 1.240 1.280 1.170 1.430 15,868,000 20,313,820 1.2802 0.803 0.778 0.803 0.734 0.897 25,304,641 0.8028 -4.48%
2001-04-18 0 1.340 1.320 1.350 1.080 1.350 19,178,000 22,456,780 1.1710 0.840 0.828 0.847 0.677 0.847 30,583,086 0.7343 27.62%
2001-04-17 0 1.050 1.040 1.050 0.910 1.050 14,280,000 14,081,300 0.9861 0.658 0.652 0.658 0.571 0.658 22,772,264 0.6184 17.98%
2001-04-12 0 0.890 0.880 0.900 0.880 0.930 3,776,000 3,392,200 0.8984 0.558 0.552 0.564 0.552 0.583 6,021,573 0.5633 1.14%
2001-04-11 0 0.880 0.890 0.900 0.860 0.970 12,132,000 11,138,220 0.9181 0.552 0.558 0.564 0.539 0.608 19,346,856 0.5757 -2.22%
2001-04-10 0 0.900 0.890 0.900 0.810 0.920 16,930,000 14,844,640 0.8768 0.564 0.558 0.564 0.508 0.577 26,998,209 0.5498 11.11%
2001-04-09 0 0.810 0.810 0.820 0.700 0.820 12,274,000 9,477,060 0.7721 0.508 0.508 0.514 0.439 0.514 19,573,303 0.4842 14.08%
2001-04-06 0 0.710 0.710 0.720 0.700 0.740 6,262,000 4,457,900 0.7119 0.445 0.445 0.451 0.439 0.464 9,985,988 0.4464 5.97%
2001-04-04 0 0.670 0.670 0.680 0.660 0.720 7,120,000 4,960,760 0.6967 0.420 0.420 0.426 0.414 0.451 11,354,238 0.4369 -10.67%
2001-04-03 0 0.750 0.730 0.750 0.740 0.830 6,586,000 5,111,100 0.7761 0.470 0.458 0.470 0.464 0.520 10,502,670 0.4866 -7.41%
2001-04-02 0 0.810 0.800 0.810 0.760 0.810 18,248,000 14,518,880 0.7956 0.508 0.502 0.508 0.477 0.508 29,100,019 0.4989 8.00%
2001-03-30 0 0.750 0.750 0.760 0.710 0.760 16,078,000 11,952,860 0.7434 0.470 0.470 0.477 0.445 0.477 25,639,528 0.4662 4.17%
2001-03-29 0 0.720 0.720 0.730 0.700 0.740 12,202,000 8,694,380 0.7125 0.451 0.451 0.458 0.439 0.464 19,458,485 0.4468 4.35%
2001-03-28 0 0.690 0.680 0.690 0.680 0.770 7,204,000 5,121,260 0.7109 0.433 0.426 0.433 0.426 0.483 11,488,192 0.4458 -6.76%
2001-03-27 0 0.740 0.740 0.750 0.670 0.770 8,786,000 6,561,420 0.7468 0.464 0.464 0.470 0.420 0.483 14,011,002 0.4683 5.71%
2001-03-26 0 0.700 0.690 0.700 0.640 0.720 8,310,000 5,790,380 0.6968 0.439 0.433 0.439 0.401 0.451 13,251,926 0.4369 9.38%
2001-03-23 0 0.640 0.640 0.650 0.600 0.640 4,976,000 3,082,360 0.6194 0.401 0.401 0.408 0.376 0.401 7,935,209 0.3884 12.28%
2001-03-22 0 0.570 0.550 0.580 0.560 0.610 826,000 478,680 0.5795 0.357 0.345 0.364 0.351 0.383 1,317,219 0.3634 -6.56%
2001-03-21 0 0.610 0.630 0.670 0.520 0.630 2,932,000 1,701,680 0.5804 0.383 0.395 0.420 0.326 0.395 4,675,650 0.3639 12.96%
2001-03-20 0 0.540 0.540 0.550 0.540 0.560 670,000 365,500 0.5455 0.339 0.339 0.345 0.339 0.351 1,068,447 0.3421 0.00%
2001-03-19 0 0.540 0.520 0.540 0.510 0.540 104,000 54,740 0.5263 0.339 0.326 0.339 0.320 0.339 165,848 0.3301 3.85%
2001-03-16 0 0.520 0.500 0.530 0.520 0.520 24,000 12,480 0.5200 0.326 0.314 0.332 0.326 0.326 38,273 0.3261 0.00%
2001-03-15 0 0.520 0.480 0.520 0.490 0.520 160,000 81,700 0.5106 0.326 0.301 0.326 0.307 0.326 255,151 0.3202 7.22%
2001-03-14 0 0.485 0.485 0.530 0.485 0.495 540,000 263,600 0.4881 0.304 0.304 0.332 0.304 0.310 861,136 0.3061 -1.02%
2001-03-13 0 0.490 0.490 0.520 0.490 0.500 246,000 122,900 0.4996 0.307 0.307 0.326 0.307 0.314 392,295 0.3133 -2.00%
2001-03-12 0 0.500 0.500 0.530 0.500 0.500 80,000 40,000 0.5000 0.314 0.314 0.332 0.314 0.314 127,576 0.3135 -3.85%
2001-03-09 0 0.520 0.495 0.530 0.500 0.540 1,628,000 842,660 0.5176 0.326 0.310 0.332 0.314 0.339 2,596,166 0.3246 4.00%
2001-03-08 0 0.500 0.490 0.500 - - 0 0 - 0.314 0.307 0.314 - - 0 - -1.96%
2001-03-07 0 0.510 0.510 0.520 0.470 0.510 226,000 114,940 0.5086 0.320 0.320 0.326 0.295 0.320 360,401 0.3189 2.00%
2001-03-06 0 0.500 0.500 0.510 0.490 0.510 510,000 254,300 0.4986 0.314 0.314 0.320 0.307 0.320 813,295 0.3127 2.04%
2001-03-05 0 0.490 0.475 0.500 0.470 0.490 264,000 126,880 0.4806 0.307 0.298 0.314 0.295 0.307 421,000 0.3014 4.26%
2001-03-02 0 0.470 0.465 0.480 0.470 0.490 440,000 212,400 0.4827 0.295 0.292 0.301 0.295 0.307 701,666 0.3027 -4.08%
2001-03-01 0 0.490 0.490 0.500 0.490 0.520 506,000 253,500 0.5010 0.307 0.307 0.314 0.307 0.326 806,916 0.3142 -2.00%
2001-02-28 0 0.500 0.495 0.520 0.500 0.590 1,906,000 986,720 0.5177 0.314 0.310 0.326 0.314 0.370 3,039,491 0.3246 -13.79%
2001-02-27 0 0.580 0.570 0.580 0.530 0.650 5,944,000 3,398,580 0.5718 0.364 0.357 0.364 0.332 0.408 9,478,875 0.3585 -10.77%
2001-02-26 0 0.650 0.650 0.660 0.640 0.670 2,946,000 1,939,720 0.6584 0.408 0.408 0.414 0.401 0.420 4,697,975 0.4129 1.56%
2001-02-23 0 0.640 0.630 0.640 0.590 0.650 4,396,000 2,746,860 0.6249 0.401 0.395 0.401 0.370 0.408 7,010,285 0.3918 12.28%
2001-02-22 0 0.570 0.560 0.580 0.520 0.570 1,914,000 1,049,560 0.5484 0.357 0.351 0.364 0.326 0.357 3,052,249 0.3439 3.64%
2001-02-21 0 0.550 0.550 0.560 0.540 0.580 1,540,000 866,440 0.5626 0.345 0.345 0.351 0.339 0.364 2,455,832 0.3528 -5.17%
2001-02-20 0 0.580 0.560 0.580 0.530 0.610 3,332,000 1,903,340 0.5712 0.364 0.351 0.364 0.332 0.383 5,313,528 0.3582 13.73%
2001-02-19 0 0.510 0.490 0.510 0.450 0.510 106,000 51,100 0.4821 0.320 0.307 0.320 0.282 0.320 169,038 0.3023 10.87%
2001-02-16 0 0.460 0.440 0.490 0.460 0.460 440,000 202,400 0.4600 0.288 0.276 0.307 0.288 0.288 701,666 0.2885 0.00%
2001-02-15 0 0.460 0.460 0.480 0.460 0.460 40,000 18,400 0.4600 0.288 0.288 0.301 0.288 0.288 63,788 0.2885 -4.17%
2001-02-14 0 0.480 0.480 0.520 0.480 0.480 8,000 3,840 0.4800 0.301 0.301 0.326 0.301 0.301 12,758 0.3010 0.00%
2001-02-13 0 0.480 0.480 0.510 0.480 0.520 218,000 107,440 0.4928 0.301 0.301 0.320 0.301 0.326 347,644 0.3091 2.13%
2001-02-12 0 0.470 0.460 0.480 0.470 0.470 60,000 28,200 0.4700 0.295 0.288 0.301 0.295 0.295 95,682 0.2947 6.82%
2001-02-09 0 0.440 0.425 0.460 - - 0 0 - 0.276 0.267 0.288 - - 0 - 0.00%
2001-02-08 0 0.440 0.425 0.440 0.420 0.440 194,000 85,040 0.4384 0.276 0.267 0.276 0.263 0.276 309,371 0.2749 3.53%
2001-02-07 0 0.425 0.425 0.450 0.420 0.425 232,000 97,940 0.4222 0.267 0.267 0.282 0.263 0.267 369,970 0.2647 1.19%
2001-02-06 0 0.420 0.400 0.460 0.420 0.420 100,000 42,000 0.4200 0.263 0.251 0.288 0.263 0.263 159,470 0.2634 -8.70%
2001-02-05 0 0.460 0.430 0.460 0.460 0.460 40,000 18,400 0.4600 0.288 0.270 0.288 0.288 0.288 63,788 0.2885 0.00%
2001-02-02 0 0.460 - 0.470 - - 0 0 - 0.288 - 0.295 - - 0 - 0.00%
2001-02-01 0 0.460 0.430 0.460 - - 0 0 - 0.288 0.270 0.288 - - 0 - 0.00%
2001-01-31 0 0.460 0.420 0.460 0.450 0.470 130,000 59,100 0.4546 0.288 0.263 0.288 0.282 0.295 207,311 0.2851 6.98%
2001-01-30 0 0.430 0.420 - 0.420 0.435 370,000 158,810 0.4292 0.270 0.263 - 0.263 0.273 590,038 0.2692 -2.27%
2001-01-29 0 0.440 0.430 0.475 0.430 0.440 52,000 22,380 0.4304 0.276 0.270 0.298 0.270 0.276 82,924 0.2699 -7.37%
2001-01-23 0 0.475 - 0.490 - - 0 0 - 0.298 - 0.307 - - 0 - 0.00%
2001-01-22 0 0.475 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
2001-01-19 0 0.475 0.475 - 0.470 0.475 30,000 14,200 0.4733 0.298 0.298 - 0.295 0.298 47,841 0.2968 0.00%
2001-01-18 0 0.475 0.455 0.475 - - 0 0 - 0.298 0.285 0.298 - - 0 - 0.00%
2001-01-17 0 0.475 0.470 0.495 - - 0 0 - 0.298 0.295 0.310 - - 0 - 0.00%
2001-01-16 0 0.475 0.475 0.510 0.475 0.480 40,000 19,110 0.4778 0.298 0.298 0.320 0.298 0.301 63,788 0.2996 -1.04%
2001-01-15 0 0.480 0.480 0.520 0.480 0.480 4,000 1,920 0.4800 0.301 0.301 0.326 0.301 0.301 6,379 0.3010 -4.00%
2001-01-12 0 0.500 0.480 0.500 0.500 0.500 150,000 72,500 0.4833 0.314 0.301 0.314 0.314 0.314 239,204 0.3031 0.00%
2001-01-11 0 0.500 0.475 0.500 0.500 0.530 180,000 92,400 0.5133 0.314 0.298 0.314 0.314 0.332 287,045 0.3219 -5.66%
2001-01-10 0 0.530 0.520 0.530 0.520 0.540 174,000 92,380 0.5309 0.332 0.326 0.332 0.326 0.339 277,477 0.3329 1.92%
2001-01-09 0 0.520 0.500 0.520 0.470 0.520 354,000 179,200 0.5062 0.326 0.314 0.326 0.295 0.326 564,522 0.3174 4.00%
2001-01-08 0 0.500 0.485 0.510 0.480 0.500 116,000 57,600 0.4966 0.314 0.304 0.320 0.301 0.314 184,985 0.3114 4.17%
2001-01-05 0 0.480 0.470 0.480 0.470 0.480 564,000 268,320 0.4757 0.301 0.295 0.301 0.295 0.301 899,409 0.2983 0.00%
2001-01-04 0 0.480 0.475 0.490 0.460 0.480 256,000 119,880 0.4683 0.301 0.298 0.307 0.288 0.301 408,242 0.2936 5.49%
2001-01-03 0 0.455 0.455 0.460 0.450 0.450 84,000 37,800 0.4500 0.285 0.285 0.288 0.282 0.282 133,954 0.2822 0.00%
2001-01-02 0 0.455 0.450 0.475 - - 0 0 - 0.285 0.282 0.298 - - 0 - 0.00%
2000-12-29 0 0.455 0.455 0.460 0.430 0.430 60,000 25,800 0.4300 0.285 0.285 0.288 0.270 0.270 95,682 0.2696 -3.19%
2000-12-28 0 0.470 0.440 0.470 0.440 0.470 426,000 188,960 0.4436 0.295 0.276 0.295 0.276 0.295 679,341 0.2782 6.82%
2000-12-27 0 0.440 0.420 0.450 0.410 0.440 166,000 71,060 0.4281 0.276 0.263 0.282 0.257 0.276 264,720 0.2684 2.33%
2000-12-22 0 0.430 0.430 0.445 0.430 0.430 162,000 69,660 0.4300 0.270 0.270 0.279 0.270 0.270 258,341 0.2696 3.61%
2000-12-21 0 0.415 0.415 0.420 0.415 0.415 2,000 830 0.4150 0.260 0.260 0.263 0.260 0.260 3,189 0.2602 0.00%
2000-12-20 0 0.415 0.415 0.430 0.410 0.410 100,000 41,000 0.4100 0.260 0.260 0.270 0.257 0.257 159,470 0.2571 1.22%
2000-12-19 0 0.410 0.410 0.430 0.410 0.410 90,000 36,900 0.4100 0.257 0.257 0.270 0.257 0.257 143,523 0.2571 0.00%
2000-12-18 0 0.410 0.410 0.430 0.410 0.410 50,000 20,500 0.4100 0.257 0.257 0.270 0.257 0.257 79,735 0.2571 0.00%
2000-12-15 0 0.410 0.410 0.430 0.410 0.410 80,000 32,800 0.4100 0.257 0.257 0.270 0.257 0.257 127,576 0.2571 0.00%
2000-12-14 0 0.410 0.410 0.430 0.410 0.410 84,000 34,440 0.4100 0.257 0.257 0.270 0.257 0.257 133,954 0.2571 0.00%
2000-12-13 0 0.410 0.410 0.435 0.410 0.410 74,000 30,340 0.4100 0.257 0.257 0.273 0.257 0.257 118,008 0.2571 0.00%
2000-12-12 0 0.410 0.410 0.430 0.410 0.410 6,000 2,460 0.4100 0.257 0.257 0.270 0.257 0.257 9,568 0.2571 0.00%
2000-12-11 0 0.410 0.410 0.420 0.410 0.410 114,000 46,740 0.4100 0.257 0.257 0.263 0.257 0.257 181,795 0.2571 0.00%
2000-12-08 0 0.410 0.410 0.430 0.410 0.410 100,000 41,000 0.4100 0.257 0.257 0.270 0.257 0.257 159,470 0.2571 0.00%
2000-12-07 0 0.410 0.410 0.430 0.410 0.410 110,000 45,100 0.4100 0.257 0.257 0.270 0.257 0.257 175,417 0.2571 0.00%
2000-12-06 0 0.410 0.410 0.440 0.410 0.410 20,000 8,200 0.4100 0.257 0.257 0.276 0.257 0.257 31,894 0.2571 0.00%
2000-12-05 0 0.410 0.410 0.430 0.410 0.420 300,000 123,300 0.4110 0.257 0.257 0.270 0.257 0.263 478,409 0.2577 0.00%
2000-12-04 0 0.410 0.400 0.430 0.410 0.410 100,000 41,000 0.4100 0.257 0.251 0.270 0.257 0.257 159,470 0.2571 -2.38%
2000-12-01 0 0.420 0.415 0.425 - - 0 0 - 0.263 0.260 0.267 - - 0 - 0.00%
2000-11-30 0 0.420 0.400 0.420 - - 0 0 - 0.263 0.251 0.263 - - 0 - -2.33%
2000-11-29 0 0.430 0.410 0.430 0.400 0.430 339,000 137,390 0.4053 0.270 0.257 0.270 0.251 0.270 540,602 0.2541 0.00%
2000-11-28 0 0.430 0.410 0.430 0.430 0.430 160,000 68,800 0.4300 0.270 0.257 0.270 0.270 0.270 255,151 0.2696 0.00%
2000-11-27 0 0.430 0.430 0.435 0.410 0.430 204,000 84,240 0.4129 0.270 0.270 0.273 0.257 0.270 325,318 0.2589 4.88%
2000-11-24 0 0.410 0.410 0.420 0.410 0.410 488,000 200,080 0.4100 0.257 0.257 0.263 0.257 0.257 778,212 0.2571 0.00%
2000-11-23 0 0.410 0.410 0.420 0.400 0.410 124,000 50,040 0.4035 0.257 0.257 0.263 0.251 0.257 197,742 0.2531 2.50%
2000-11-22 0 0.400 0.390 0.400 0.385 0.400 248,000 96,780 0.3902 0.251 0.245 0.251 0.241 0.251 395,485 0.2447 2.56%
2000-11-21 0 0.390 0.375 0.390 0.370 0.390 8,000 3,040 0.3800 0.245 0.235 0.245 0.232 0.245 12,758 0.2383 2.63%
2000-11-20 0 0.380 0.380 0.390 0.380 0.400 280,000 107,200 0.3829 0.238 0.238 0.245 0.238 0.251 446,515 0.2401 -2.56%
2000-11-17 0 0.390 0.380 0.390 0.380 0.390 502,000 191,760 0.3820 0.245 0.238 0.245 0.238 0.245 800,538 0.2395 0.00%
2000-11-16 0 0.390 0.365 0.390 0.365 0.390 50,000 19,000 0.3800 0.245 0.229 0.245 0.229 0.245 79,735 0.2383 2.63%
2000-11-15 0 0.380 0.375 0.390 0.375 0.380 280,000 106,000 0.3786 0.238 0.235 0.245 0.235 0.238 446,515 0.2374 0.00%
2000-11-14 0 0.380 0.380 0.395 0.370 0.380 120,000 45,150 0.3763 0.238 0.238 0.248 0.232 0.238 191,364 0.2359 2.70%
2000-11-13 0 0.370 0.370 0.380 0.370 0.390 302,000 115,330 0.3819 0.232 0.232 0.238 0.232 0.245 481,598 0.2395 -5.13%
2000-11-10 0 0.390 0.380 - 0.365 0.390 72,000 27,930 0.3879 0.245 0.238 - 0.229 0.245 114,818 0.2433 4.00%
2000-11-09 0 0.375 0.370 0.390 0.365 0.375 276,000 102,100 0.3699 0.235 0.232 0.245 0.229 0.235 440,136 0.2320 0.00%
2000-11-08 0 0.375 0.375 0.390 0.365 0.380 142,000 53,480 0.3766 0.235 0.235 0.245 0.229 0.238 226,447 0.2362 -1.32%
2000-11-07 0 0.380 0.380 0.390 0.375 0.390 292,000 111,470 0.3817 0.238 0.238 0.245 0.235 0.245 465,651 0.2394 -2.56%
2000-11-06 0 0.390 0.375 0.395 0.390 0.390 90,000 35,100 0.3900 0.245 0.235 0.248 0.245 0.245 143,523 0.2446 4.00%
2000-11-03 0 0.375 0.375 0.390 0.365 0.375 210,000 77,850 0.3707 0.235 0.235 0.245 0.229 0.235 334,886 0.2325 -5.06%
2000-11-02 0 0.395 0.395 0.400 0.380 0.405 618,000 241,080 0.3901 0.248 0.248 0.251 0.238 0.254 985,522 0.2446 6.76%
2000-11-01 0 0.370 0.365 0.375 0.350 0.375 976,000 354,720 0.3634 0.232 0.229 0.235 0.219 0.235 1,556,424 0.2279 5.71%
2000-10-31 0 0.350 0.345 0.360 0.350 0.380 1,972,000 711,210 0.3607 0.219 0.216 0.226 0.219 0.238 3,144,741 0.2262 1.45%
2000-10-30 0 0.345 0.340 0.350 0.345 0.360 1,074,000 376,070 0.3502 0.216 0.213 0.219 0.216 0.226 1,712,704 0.2196 -2.82%
2000-10-27 0 0.355 0.340 0.360 0.350 0.360 550,000 193,750 0.3523 0.223 0.213 0.226 0.219 0.226 877,083 0.2209 0.00%
2000-10-26 0 0.355 0.340 0.355 0.350 0.355 328,000 115,500 0.3521 0.223 0.213 0.223 0.219 0.223 523,060 0.2208 1.43%
2000-10-25 0 0.350 0.335 0.350 0.350 0.350 20,000 7,000 0.3500 0.219 0.210 0.219 0.219 0.219 31,894 0.2195 -2.78%
2000-10-24 0 0.360 0.345 0.360 0.360 0.360 328,000 118,080 0.3600 0.226 0.216 0.226 0.226 0.226 523,060 0.2257 -1.37%
2000-10-23 0 0.365 0.350 0.365 0.350 0.370 972,000 349,390 0.3595 0.229 0.219 0.229 0.219 0.232 1,550,045 0.2254 1.39%
2000-10-20 0 0.360 0.350 0.360 0.320 0.360 805,000 277,530 0.3448 0.226 0.219 0.226 0.201 0.226 1,283,731 0.2162 9.09%
2000-10-19 0 0.330 0.330 0.370 0.320 0.360 322,000 110,040 0.3417 0.207 0.207 0.232 0.201 0.226 513,492 0.2143 -15.38%
2000-10-18 0 0.390 0.390 0.395 0.360 0.360 30,000 10,800 0.3600 0.245 0.245 0.248 0.226 0.226 47,841 0.2257 -1.27%
2000-10-17 0 0.395 0.360 - 0.395 0.395 50,000 19,750 0.3950 0.248 0.226 - 0.248 0.248 79,735 0.2477 1.28%
2000-10-16 0 0.390 0.375 0.395 0.375 0.400 50,000 19,100 0.3820 0.245 0.235 0.248 0.235 0.251 79,735 0.2395 1.30%
2000-10-13 0 0.385 0.385 0.400 0.380 0.400 280,000 108,000 0.3857 0.241 0.241 0.251 0.238 0.251 446,515 0.2419 -8.33%
2000-10-12 0 0.420 0.400 0.430 0.410 0.420 540,000 225,000 0.4167 0.263 0.251 0.270 0.257 0.263 861,136 0.2613 -3.45%
2000-10-11 0 0.435 0.435 0.440 - - 0 0 - 0.273 0.273 0.276 - - 0 - 3.57%
2000-10-10 0 0.420 0.420 0.455 0.420 0.435 90,000 39,000 0.4333 0.263 0.263 0.285 0.263 0.273 143,523 0.2717 -7.69%
2000-10-09 0 0.455 0.455 0.460 0.440 0.450 140,000 62,200 0.4443 0.285 0.285 0.288 0.276 0.282 223,257 0.2786 -1.09%
2000-10-05 0 0.460 0.450 0.470 - - 0 0 - 0.288 0.282 0.295 - - 0 - 0.00%
2000-10-04 0 0.460 0.460 0.480 0.460 0.480 140,000 65,800 0.4700 0.288 0.288 0.301 0.288 0.301 223,257 0.2947 0.00%
2000-10-03 0 0.460 0.455 0.480 - - 0 0 - 0.288 0.285 0.301 - - 0 - 0.00%
2000-09-29 0 0.460 0.450 0.480 0.455 0.470 180,000 83,150 0.4619 0.288 0.282 0.301 0.285 0.295 287,045 0.2897 -4.17%
2000-09-28 0 0.480 0.460 0.480 0.450 0.480 180,000 83,200 0.4622 0.301 0.288 0.301 0.282 0.301 287,045 0.2898 1.05%
2000-09-27 0 0.475 0.475 0.480 0.475 0.475 170,000 80,750 0.4750 0.298 0.298 0.301 0.298 0.298 271,098 0.2979 3.26%
2000-09-26 0 0.460 0.460 0.470 0.460 0.470 130,000 60,310 0.4639 0.288 0.288 0.295 0.288 0.295 207,311 0.2909 -4.17%
2000-09-25 0 0.480 - 0.500 - - 0 0 - 0.301 - 0.314 - - 0 - 0.00%
2000-09-22 0 0.480 - 0.480 0.480 0.480 40,000 19,200 0.4800 0.301 - 0.301 0.301 0.301 63,788 0.3010 0.00%
2000-09-21 0 0.480 0.480 0.500 0.480 0.500 252,000 123,600 0.4905 0.301 0.301 0.314 0.301 0.314 401,863 0.3076 -4.00%
2000-09-20 0 0.500 0.485 0.500 0.500 0.500 100,000 50,000 0.5000 0.314 0.304 0.314 0.314 0.314 159,470 0.3135 0.00%
2000-09-19 0 0.500 0.480 0.510 0.480 0.500 746,000 368,080 0.4934 0.314 0.301 0.320 0.301 0.314 1,189,643 0.3094 0.00%
2000-09-18 0 0.500 0.500 0.510 0.490 0.500 1,156,000 575,950 0.4982 0.314 0.314 0.320 0.307 0.314 1,843,469 0.3124 -1.96%
2000-09-15 0 0.510 0.500 0.510 0.470 0.510 286,000 141,720 0.4955 0.320 0.314 0.320 0.295 0.320 456,083 0.3107 6.25%
2000-09-14 0 0.480 0.480 0.500 0.480 0.500 308,000 152,340 0.4946 0.301 0.301 0.314 0.301 0.314 491,166 0.3102 0.00%
2000-09-12 0 0.480 0.480 0.490 0.480 0.500 322,000 159,160 0.4943 0.301 0.301 0.307 0.301 0.314 513,492 0.3100 -4.00%
2000-09-11 0 0.500 0.490 0.510 0.490 0.500 214,000 105,860 0.4947 0.314 0.307 0.320 0.307 0.314 341,265 0.3102 -3.85%
2000-09-08 0 0.520 0.510 0.520 0.510 0.520 300,000 155,500 0.5183 0.326 0.320 0.326 0.320 0.326 478,409 0.3250 0.00%
2000-09-07 0 0.520 0.510 0.530 0.520 0.530 708,000 371,240 0.5244 0.326 0.320 0.332 0.326 0.332 1,129,045 0.3288 0.00%
2000-09-06 0 0.520 0.520 0.530 0.520 0.520 200,000 104,000 0.5200 0.326 0.326 0.332 0.326 0.326 318,939 0.3261 -1.89%
2000-09-05 0 0.530 0.520 0.550 0.530 0.540 206,000 109,740 0.5327 0.332 0.326 0.345 0.332 0.339 328,507 0.3341 -1.85%
2000-09-04 0 0.540 0.530 0.540 0.520 0.540 290,000 154,100 0.5314 0.339 0.332 0.339 0.326 0.339 462,462 0.3332 0.00%
2000-09-01 0 0.540 0.500 0.550 0.500 0.540 110,000 57,000 0.5182 0.339 0.314 0.345 0.314 0.339 175,417 0.3249 1.89%
2000-08-31 0 0.530 0.510 0.550 0.530 0.530 10,000 5,300 0.5300 0.332 0.320 0.345 0.332 0.332 15,947 0.3324 0.00%
2000-08-30 0 0.530 0.530 0.540 0.510 0.530 656,000 340,620 0.5192 0.332 0.332 0.339 0.320 0.332 1,046,121 0.3256 0.00%
2000-08-29 0 0.530 0.510 0.540 0.530 0.530 2,000,000 1,060,000 0.5300 0.332 0.320 0.339 0.332 0.332 3,189,393 0.3324 0.00%
2000-08-28 0 0.530 0.530 0.550 0.480 0.550 440,000 229,750 0.5222 0.332 0.332 0.345 0.301 0.345 701,666 0.3274 -3.64%
2000-08-25 0 0.550 0.550 0.560 0.520 0.600 146,000 77,000 0.5274 0.345 0.345 0.351 0.326 0.376 232,826 0.3307 -1.79%
2000-08-24 0 0.560 0.520 0.560 0.550 0.560 140,000 78,100 0.5579 0.351 0.326 0.351 0.345 0.351 223,257 0.3498 1.82%
2000-08-23 0 0.550 0.550 0.580 0.540 0.550 1,040,000 571,200 0.5492 0.345 0.345 0.364 0.339 0.345 1,658,484 0.3444 -3.51%
2000-08-22 0 0.570 0.570 0.580 0.560 0.570 1,034,000 586,380 0.5671 0.357 0.357 0.364 0.351 0.357 1,648,916 0.3556 0.00%
2000-08-21 0 0.570 0.570 0.580 0.550 0.580 3,098,000 1,752,220 0.5656 0.357 0.357 0.364 0.345 0.364 4,940,369 0.3547 -3.39%
2000-08-18 0 0.590 0.590 0.610 0.570 0.610 372,000 218,820 0.5882 0.370 0.370 0.383 0.357 0.383 593,227 0.3689 -3.28%
2000-08-17 0 0.610 0.600 0.620 0.590 0.620 640,000 384,000 0.6000 0.383 0.376 0.389 0.370 0.389 1,020,606 0.3762 -3.17%
2000-08-16 0 0.630 0.630 0.640 0.630 0.640 1,078,000 682,140 0.6328 0.395 0.395 0.401 0.395 0.401 1,719,083 0.3968 0.00%
2000-08-15 0 0.630 0.620 0.630 0.600 0.640 208,000 129,020 0.6203 0.395 0.389 0.395 0.376 0.401 331,697 0.3890 0.00%
2000-08-14 0 0.630 0.620 0.630 0.620 0.650 2,730,000 1,750,760 0.6413 0.395 0.389 0.395 0.389 0.408 4,353,521 0.4021 0.00%
2000-08-11 0 0.630 0.620 0.640 0.600 0.660 1,454,000 905,940 0.6231 0.395 0.389 0.401 0.376 0.414 2,318,688 0.3907 -3.08%
2000-08-10 0 0.650 0.640 0.650 0.610 0.660 1,690,000 1,084,180 0.6415 0.408 0.401 0.408 0.383 0.414 2,695,037 0.4023 3.17%
2000-08-09 0 0.630 0.630 0.640 0.610 0.650 2,128,000 1,341,040 0.6302 0.395 0.395 0.401 0.383 0.408 3,393,514 0.3952 -1.56%
2000-08-08 0 0.640 0.640 0.650 0.630 0.650 4,260,000 2,715,780 0.6375 0.401 0.401 0.408 0.395 0.408 6,793,406 0.3998 -1.54%
2000-08-07 0 0.650 0.640 0.650 0.570 0.670 7,884,000 4,949,820 0.6278 0.408 0.401 0.408 0.357 0.420 12,572,586 0.3937 12.07%
2000-08-04 0 0.580 0.570 0.580 0.560 0.600 3,954,000 2,303,980 0.5827 0.364 0.357 0.364 0.351 0.376 6,305,429 0.3654 0.00%
2000-08-03 0 0.580 0.570 0.590 0.520 0.580 2,208,000 1,228,600 0.5564 0.364 0.357 0.370 0.326 0.364 3,521,089 0.3489 9.43%
2000-08-02 0 0.530 0.530 0.540 0.510 0.560 2,760,200 1,479,298 0.5359 0.332 0.332 0.339 0.320 0.351 4,401,681 0.3361 6.00%
2000-08-01 0 0.500 0.500 0.510 0.480 0.500 366,000 181,200 0.4951 0.314 0.314 0.320 0.301 0.314 583,659 0.3105 6.38%
2000-07-31 0 0.470 0.470 0.480 0.440 0.470 402,000 181,980 0.4527 0.295 0.295 0.301 0.276 0.295 641,068 0.2839 0.00%
2000-07-28 0 0.470 0.450 0.480 0.470 0.480 170,000 81,000 0.4765 0.295 0.282 0.301 0.295 0.301 271,098 0.2988 -3.09%
2000-07-27 0 0.485 0.490 0.495 0.480 0.520 820,000 407,300 0.4967 0.304 0.307 0.310 0.301 0.326 1,307,651 0.3115 -4.90%
2000-07-26 0 0.510 0.510 0.520 0.445 0.530 4,732,000 2,409,630 0.5092 0.320 0.320 0.326 0.279 0.332 7,546,103 0.3193 10.87%
2000-07-25 0 0.460 0.460 0.470 0.460 0.485 624,000 293,900 0.4710 0.288 0.288 0.295 0.288 0.304 995,091 0.2954 -3.16%
2000-07-24 0 0.475 0.475 0.485 0.470 0.500 1,548,000 746,340 0.4821 0.298 0.298 0.304 0.295 0.314 2,468,590 0.3023 5.56%
2000-07-21 0 0.450 0.450 0.460 0.440 0.490 3,318,000 1,512,780 0.4559 0.282 0.282 0.288 0.276 0.307 5,291,202 0.2859 5.88%
2000-07-20 0 0.425 0.420 0.435 0.425 0.450 1,428,000 621,520 0.4352 0.267 0.263 0.273 0.267 0.282 2,277,226 0.2729 2.41%
2000-07-19 0 0.415 0.415 0.420 0.415 0.420 290,000 120,950 0.4171 0.260 0.260 0.263 0.260 0.263 462,462 0.2615 -1.19%
2000-07-18 0 0.420 0.420 0.425 0.420 0.420 50,000 21,000 0.4200 0.263 0.263 0.267 0.263 0.263 79,735 0.2634 0.00%
2000-07-17 0 0.420 0.420 0.430 0.420 0.420 30,000 12,600 0.4200 0.263 0.263 0.270 0.263 0.263 47,841 0.2634 -1.18%
2000-07-14 0 0.425 0.425 0.430 0.420 0.425 246,000 104,400 0.4244 0.267 0.267 0.270 0.263 0.267 392,295 0.2661 1.19%
2000-07-13 0 0.420 0.420 0.430 0.415 0.425 388,000 162,410 0.4186 0.263 0.263 0.270 0.260 0.267 618,742 0.2625 1.20%
2000-07-12 0 0.415 0.415 0.440 0.415 0.425 252,000 106,580 0.4229 0.260 0.260 0.276 0.260 0.267 401,863 0.2652 1.22%
2000-07-11 0 0.410 0.410 0.420 0.400 0.425 54,000 22,110 0.4094 0.257 0.257 0.263 0.251 0.267 86,114 0.2568 -1.20%
2000-07-10 0 0.415 - 0.425 - - 0 0 - 0.260 - 0.267 - - 0 - 0.00%
2000-07-07 0 0.415 0.415 0.420 0.380 0.400 640,000 245,820 0.3841 0.260 0.260 0.263 0.238 0.251 1,020,606 0.2409 3.75%
2000-07-06 0 0.400 0.395 0.430 0.390 0.400 650,000 255,000 0.3923 0.251 0.248 0.270 0.245 0.251 1,036,553 0.2460 0.00%
2000-07-05 0 0.400 0.400 0.425 0.400 0.400 80,000 32,000 0.4000 0.251 0.251 0.267 0.251 0.251 127,576 0.2508 -2.44%
2000-07-04 0 0.410 0.410 0.420 0.400 0.420 232,000 94,240 0.4062 0.257 0.257 0.263 0.251 0.263 369,970 0.2547 0.00%
2000-07-03 0 0.410 0.400 0.410 0.410 0.410 180,000 73,800 0.4100 0.257 0.251 0.257 0.257 0.257 287,045 0.2571 -2.38%
2000-06-30 0 0.420 0.400 0.420 0.420 0.420 20,000 8,400 0.4200 0.263 0.251 0.263 0.263 0.263 31,894 0.2634 2.44%
2000-06-29 0 0.410 0.400 0.420 0.405 0.420 250,000 103,550 0.4142 0.257 0.251 0.263 0.254 0.263 398,674 0.2597 2.50%
2000-06-28 0 0.400 0.400 0.420 0.400 0.420 1,300,000 523,400 0.4026 0.251 0.251 0.263 0.251 0.263 2,073,105 0.2525 -4.76%
2000-06-27 0 0.420 0.415 0.425 0.415 0.430 340,000 143,600 0.4224 0.263 0.260 0.267 0.260 0.270 542,197 0.2648 -2.33%
2000-06-26 0 0.430 0.430 0.440 0.395 0.395 50,000 19,750 0.3950 0.270 0.270 0.276 0.248 0.248 79,735 0.2477 6.17%
2000-06-23 0 0.405 0.405 0.430 0.405 0.410 100,000 40,700 0.4070 0.254 0.254 0.270 0.254 0.257 159,470 0.2552 -5.81%
2000-06-22 0 0.430 0.430 0.435 0.410 0.410 100,000 41,000 0.4100 0.270 0.270 0.273 0.257 0.257 159,470 0.2571 2.38%
2000-06-21 0 0.420 0.420 0.430 0.415 0.420 150,000 62,920 0.4195 0.263 0.263 0.270 0.260 0.263 239,204 0.2630 -2.33%
2000-06-20 0 0.430 0.430 0.440 0.420 0.440 168,000 72,840 0.4336 0.270 0.270 0.276 0.263 0.276 267,909 0.2719 1.18%
2000-06-19 0 0.425 0.425 0.440 0.425 0.460 1,084,000 474,530 0.4378 0.267 0.267 0.276 0.267 0.288 1,728,651 0.2745 -3.41%
2000-06-16 0 0.440 0.435 0.445 0.435 0.445 520,000 229,200 0.4408 0.276 0.273 0.279 0.273 0.279 829,242 0.2764 2.33%
2000-06-15 0 0.430 0.420 0.430 0.420 0.440 1,036,000 445,280 0.4298 0.270 0.263 0.270 0.263 0.276 1,652,105 0.2695 0.00%
2000-06-14 0 0.430 - 0.430 - - 0 0 - 0.270 - 0.270 - - 0 - -2.27%
2000-06-13 0 0.440 0.405 0.440 0.440 0.440 120,000 52,400 0.4367 0.276 0.254 0.276 0.276 0.276 191,364 0.2738 0.00%
2000-06-12 0 0.440 0.430 0.440 0.400 0.440 170,000 71,500 0.4206 0.276 0.270 0.276 0.251 0.276 271,098 0.2637 2.33%
2000-06-09 0 0.430 - 0.430 - - 0 0 - 0.270 - 0.270 - - 0 - -2.27%
2000-06-08 0 0.440 - 0.440 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
2000-06-07 0 0.440 - 0.440 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
2000-06-05 0 0.440 0.405 0.440 0.430 0.440 230,000 99,200 0.4313 0.276 0.254 0.276 0.270 0.276 366,780 0.2705 1.15%
2000-06-02 0 0.435 0.435 0.440 0.410 0.440 382,000 157,700 0.4128 0.273 0.273 0.276 0.257 0.276 609,174 0.2589 3.57%
2000-06-01 0 0.420 0.420 0.440 0.420 0.420 30,000 12,600 0.4200 0.263 0.263 0.276 0.263 0.263 47,841 0.2634 -10.64%
2000-05-31 0 0.470 0.425 0.470 0.380 0.500 962,000 413,270 0.4296 0.295 0.267 0.295 0.238 0.314 1,534,098 0.2694 16.05%
2000-05-30 0 0.405 - 0.405 - - 0 0 - 0.254 - 0.254 - - 0 - -1.22%
2000-05-29 0 0.410 - 0.410 0.410 0.410 50,000 20,500 0.4100 0.257 - 0.257 0.257 0.257 79,735 0.2571 2.50%
2000-05-26 0 0.400 0.400 - 0.370 0.395 284,000 111,180 0.3915 0.251 0.251 - 0.232 0.248 452,894 0.2455 0.00%
2000-05-25 0 0.400 0.400 0.430 0.400 0.420 510,000 205,500 0.4029 0.251 0.251 0.270 0.251 0.263 813,295 0.2527 -9.09%
2000-05-24 0 0.440 - 0.440 - - 0 0 - 0.276 - 0.276 - - 0 - -2.22%
2000-05-23 0 0.450 - 0.450 - - 0 0 - 0.282 - 0.282 - - 0 - 0.00%
2000-05-22 0 0.450 - 0.480 0.450 0.450 16,000 7,200 0.4500 0.282 - 0.301 0.282 0.282 25,515 0.2822 0.00%
2000-05-19 0 0.450 - 0.455 - - 0 0 - 0.282 - 0.285 - - 0 - 0.00%
2000-05-18 0 0.450 - 0.450 - - 0 0 - 0.282 - 0.282 - - 0 - 0.00%
2000-05-17 0 0.450 0.420 0.460 0.445 0.450 348,000 156,100 0.4486 0.282 0.263 0.288 0.279 0.282 554,954 0.2813 0.00%
2000-05-16 0 0.450 0.450 0.470 0.450 0.480 630,000 287,750 0.4567 0.282 0.282 0.295 0.282 0.301 1,004,659 0.2864 1.12%
2000-05-15 0 0.445 0.445 0.450 0.420 0.470 791,000 351,470 0.4443 0.279 0.279 0.282 0.263 0.295 1,261,405 0.2786 3.49%
2000-05-12 0 0.430 - 0.430 - - 0 0 - 0.270 - 0.270 - - 0 - -2.27%
2000-05-10 0 0.440 - 0.440 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
2000-05-09 0 0.440 - 0.440 0.460 0.520 1,104,000 550,000 0.4982 0.276 - 0.276 0.288 0.326 1,760,545 0.3124 0.00%
2000-05-08 0 0.440 0.415 0.440 0.415 0.440 264,000 110,660 0.4192 0.276 0.260 0.276 0.260 0.276 421,000 0.2629 2.33%
2000-05-05 0 0.430 0.410 0.430 0.425 0.430 40,000 17,050 0.4263 0.270 0.257 0.270 0.267 0.270 63,788 0.2673 1.18%
2000-05-04 0 0.425 0.420 0.425 0.420 0.430 204,000 85,710 0.4201 0.267 0.263 0.267 0.263 0.270 325,318 0.2635 1.19%
2000-05-03 0 0.420 0.420 0.430 0.420 0.430 808,000 339,860 0.4206 0.263 0.263 0.270 0.263 0.270 1,288,515 0.2638 -2.33%
2000-05-02 0 0.430 0.415 0.430 0.400 0.430 1,008,000 419,330 0.4160 0.270 0.260 0.270 0.251 0.270 1,607,454 0.2609 7.50%
2000-04-28 0 0.400 0.400 0.420 0.400 0.415 766,000 308,500 0.4027 0.251 0.251 0.263 0.251 0.260 1,221,537 0.2526 -6.98%
2000-04-27 0 0.430 0.425 0.440 0.400 0.460 3,192,000 1,333,700 0.4178 0.270 0.267 0.276 0.251 0.288 5,090,271 0.2620 -15.69%
2000-04-26 0 0.510 - 0.540 0.500 0.560 1,528,000 817,240 0.5348 0.320 - 0.339 0.314 0.351 2,436,696 0.3354 -3.77%
2000-04-25 0 0.530 0.520 0.550 0.530 0.560 910,000 501,420 0.5510 0.332 0.326 0.345 0.332 0.351 1,451,174 0.3455 -1.85%
2000-04-20 0 0.540 0.530 0.540 0.540 0.560 724,000 397,820 0.5495 0.339 0.332 0.339 0.339 0.351 1,154,560 0.3446 3.85%
2000-04-19 0 0.520 0.520 0.560 0.520 0.610 2,268,000 1,324,300 0.5839 0.326 0.326 0.351 0.326 0.383 3,616,771 0.3662 -11.86%
2000-04-18 0 0.590 0.580 0.590 0.520 0.590 3,620,000 2,036,760 0.5626 0.370 0.364 0.370 0.326 0.370 5,772,801 0.3528 13.46%
2000-04-17 0 0.520 0.490 0.520 0.500 0.520 668,000 340,880 0.5103 0.326 0.307 0.326 0.314 0.326 1,065,257 0.3200 -3.70%
2000-04-14 0 0.540 0.520 0.540 0.490 0.540 584,000 303,680 0.5200 0.339 0.326 0.339 0.307 0.339 931,303 0.3261 10.20%
2000-04-13 0 0.490 0.500 0.510 0.490 0.495 260,000 128,350 0.4937 0.307 0.314 0.320 0.307 0.310 414,621 0.3096 -2.00%
2000-04-12 0 0.500 0.500 0.510 0.490 0.520 1,038,000 525,950 0.5067 0.314 0.314 0.320 0.307 0.326 1,655,295 0.3177 2.04%
2000-04-11 0 0.490 0.490 0.495 0.490 0.510 372,000 183,440 0.4931 0.307 0.307 0.310 0.307 0.320 593,227 0.3092 -5.77%
2000-04-10 0 0.520 0.510 0.520 0.490 0.520 1,136,000 570,700 0.5024 0.326 0.320 0.326 0.307 0.326 1,811,575 0.3150 6.12%
2000-04-07 0 0.490 0.475 0.490 - - 0 0 - 0.307 0.298 0.307 - - 0 - 0.00%
2000-04-06 0 0.490 0.470 0.490 0.490 0.490 390,000 191,100 0.4900 0.307 0.295 0.307 0.307 0.307 621,932 0.3073 2.08%
2000-04-05 0 0.480 0.460 0.500 0.480 0.500 56,000 26,920 0.4807 0.301 0.288 0.314 0.301 0.314 89,303 0.3014 -7.69%
2000-04-03 0 0.520 0.460 0.520 0.480 0.520 240,000 123,200 0.5133 0.326 0.288 0.326 0.301 0.326 382,727 0.3219 1.96%
2000-03-31 0 0.510 0.460 0.510 0.465 0.520 24,000 12,080 0.5033 0.320 0.288 0.320 0.292 0.326 38,273 0.3156 6.25%
2000-03-30 0 0.480 0.450 0.480 0.460 0.480 66,000 30,760 0.4661 0.301 0.282 0.301 0.288 0.301 105,250 0.2923 2.13%
2000-03-29 0 0.470 0.465 0.500 0.470 0.470 30,000 14,100 0.4700 0.295 0.292 0.314 0.295 0.295 47,841 0.2947 2.17%
2000-03-28 0 0.460 0.460 0.490 0.460 0.460 40,000 18,400 0.4600 0.288 0.288 0.307 0.288 0.288 63,788 0.2885 -6.12%
2000-03-27 0 0.490 0.490 - 0.455 0.460 92,000 42,270 0.4595 0.307 0.307 - 0.285 0.288 146,712 0.2881 4.26%
2000-03-24 0 0.470 0.470 0.480 0.460 0.470 66,000 31,000 0.4697 0.295 0.295 0.301 0.288 0.295 105,250 0.2945 2.17%
2000-03-23 0 0.460 0.460 0.470 0.450 0.480 199,000 91,400 0.4593 0.288 0.288 0.295 0.282 0.301 317,345 0.2880 -2.13%
2000-03-22 0 0.470 0.470 0.480 0.470 0.480 30,000 14,300 0.4767 0.295 0.295 0.301 0.295 0.301 47,841 0.2989 -2.08%
2000-03-21 0 0.480 0.460 0.490 0.440 0.480 126,000 59,000 0.4683 0.301 0.288 0.307 0.276 0.301 200,932 0.2936 4.35%
2000-03-20 0 0.460 0.460 0.490 0.460 0.490 24,000 11,400 0.4750 0.288 0.288 0.307 0.288 0.307 38,273 0.2979 -8.00%
2000-03-17 0 0.500 0.470 - 0.465 0.500 200,000 96,500 0.4825 0.314 0.295 - 0.292 0.314 318,939 0.3026 8.70%
2000-03-16 0 0.460 0.460 0.495 0.460 0.485 130,000 62,460 0.4805 0.288 0.288 0.310 0.288 0.304 207,311 0.3013 -6.12%
2000-03-15 0 0.490 0.480 0.490 0.490 0.490 20,000 9,800 0.4900 0.307 0.301 0.307 0.307 0.307 31,894 0.3073 -2.00%
2000-03-14 0 0.500 0.480 0.500 0.460 0.500 542,000 270,760 0.4996 0.314 0.301 0.314 0.288 0.314 864,325 0.3133 6.38%
2000-03-13 0 0.470 0.470 0.500 0.470 0.480 116,000 55,180 0.4757 0.295 0.295 0.314 0.295 0.301 184,985 0.2983 -2.08%
2000-03-10 0 0.480 0.465 0.480 0.460 0.480 490,000 230,500 0.4704 0.301 0.292 0.301 0.288 0.301 781,401 0.2950 0.00%
2000-03-09 0 0.480 0.465 0.485 0.480 0.500 460,000 224,800 0.4887 0.301 0.292 0.304 0.301 0.314 733,560 0.3065 -1.03%
2000-03-08 0 0.485 0.470 0.500 0.485 0.500 457,199 226,164 0.4947 0.304 0.295 0.314 0.304 0.314 729,094 0.3102 -2.02%
2000-03-07 0 0.495 0.495 - 0.465 0.495 148,000 72,040 0.4868 0.310 0.310 - 0.292 0.310 236,015 0.3052 3.13%
2000-03-06 0 0.480 0.470 0.480 0.480 0.495 384,000 186,260 0.4851 0.301 0.295 0.301 0.301 0.310 612,363 0.3042 -2.04%
2000-03-03 0 0.490 0.485 0.490 0.485 0.490 814,000 397,910 0.4888 0.307 0.304 0.307 0.304 0.307 1,298,083 0.3065 0.00%
2000-03-02 0 0.490 0.475 0.500 0.470 0.490 424,000 202,980 0.4787 0.307 0.298 0.314 0.295 0.307 676,151 0.3002 2.08%
2000-03-01 0 0.480 0.465 0.500 0.480 0.490 580,000 281,400 0.4852 0.301 0.292 0.314 0.301 0.307 924,924 0.3042 -4.00%
2000-02-29 0 0.500 0.480 - 0.480 0.500 416,000 204,900 0.4925 0.314 0.301 - 0.301 0.314 663,394 0.3089 0.00%
2000-02-28 0 0.500 0.480 0.500 0.480 0.500 182,000 89,520 0.4919 0.314 0.301 0.314 0.301 0.314 290,235 0.3084 0.00%
2000-02-25 0 0.500 0.500 0.510 0.490 0.500 200,000 99,000 0.4950 0.314 0.314 0.320 0.307 0.314 318,939 0.3104 2.04%
2000-02-24 0 0.490 0.490 0.500 0.480 0.510 1,472,000 736,940 0.5006 0.307 0.307 0.314 0.301 0.320 2,347,393 0.3139 -2.00%
2000-02-23 0 0.500 0.500 0.510 0.490 0.500 490,000 243,940 0.4978 0.314 0.314 0.320 0.307 0.314 781,401 0.3122 0.00%
2000-02-22 0 0.500 0.500 0.510 0.500 0.510 760,000 382,200 0.5029 0.314 0.314 0.320 0.314 0.320 1,211,969 0.3154 -1.96%
2000-02-21 0 0.510 0.500 0.510 0.500 0.550 1,008,000 514,380 0.5103 0.320 0.314 0.320 0.314 0.345 1,607,454 0.3200 -1.92%
2000-02-18 0 0.520 0.510 0.520 0.500 0.550 1,658,000 873,400 0.5268 0.326 0.320 0.326 0.314 0.345 2,644,007 0.3303 4.00%
2000-02-17 0 0.500 0.490 0.500 0.480 0.530 710,000 359,920 0.5069 0.314 0.307 0.314 0.301 0.332 1,132,234 0.3179 0.00%
2000-02-16 0 0.500 0.490 0.500 0.485 0.510 842,000 419,380 0.4981 0.314 0.307 0.314 0.304 0.320 1,342,734 0.3123 1.01%
2000-02-15 0 0.495 0.495 0.500 0.480 0.500 380,000 184,200 0.4847 0.310 0.310 0.314 0.301 0.314 605,985 0.3040 -1.00%
2000-02-14 0 0.500 0.495 0.500 0.480 0.500 240,000 118,420 0.4934 0.314 0.310 0.314 0.301 0.314 382,727 0.3094 0.00%
2000-02-11 0 0.500 0.490 0.520 0.490 0.520 360,000 181,700 0.5047 0.314 0.307 0.326 0.307 0.326 574,091 0.3165 2.04%
2000-02-10 0 0.490 0.490 0.520 0.490 0.510 66,000 32,460 0.4918 0.307 0.307 0.326 0.307 0.320 105,250 0.3084 -3.92%
2000-02-09 0 0.510 0.500 0.520 0.500 0.520 376,000 193,740 0.5153 0.320 0.314 0.326 0.314 0.326 599,606 0.3231 -3.77%
2000-02-08 0 0.530 0.530 0.540 0.495 0.530 322,000 166,540 0.5172 0.332 0.332 0.339 0.310 0.332 513,492 0.3243 6.00%
2000-02-03 0 0.500 0.500 0.530 0.495 0.520 670,000 340,850 0.5087 0.314 0.314 0.332 0.310 0.326 1,068,447 0.3190 0.00%
2000-02-02 0 0.500 0.490 0.520 0.490 0.530 534,000 275,060 0.5151 0.314 0.307 0.326 0.307 0.332 851,568 0.3230 0.00%
2000-02-01 0 0.500 0.495 0.510 0.490 0.510 640,000 318,300 0.4973 0.314 0.310 0.320 0.307 0.320 1,020,606 0.3119 0.00%
2000-01-31 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.314 0.314 0.320 0.314 0.314 159,470 0.3135 0.00%
2000-01-28 0 0.500 0.500 0.510 0.490 0.510 834,000 417,700 0.5008 0.314 0.314 0.320 0.307 0.320 1,329,977 0.3141 0.00%
2000-01-27 0 0.500 0.495 0.510 0.495 0.510 364,000 177,490 0.4876 0.314 0.310 0.320 0.310 0.320 580,469 0.3058 0.00%
2000-01-26 0 0.500 - 0.520 0.500 0.520 1,282,000 652,240 0.5088 0.314 - 0.326 0.314 0.326 2,044,401 0.3190 -3.85%
2000-01-25 0 0.520 0.510 0.520 0.500 0.520 1,290,000 652,100 0.5055 0.326 0.320 0.326 0.314 0.326 2,057,158 0.3170 0.00%
2000-01-24 0 0.520 0.520 0.540 0.510 0.520 82,000 42,440 0.5176 0.326 0.326 0.339 0.320 0.326 130,765 0.3246 -3.70%
2000-01-21 0 0.540 0.530 0.540 0.500 0.540 884,000 452,280 0.5116 0.339 0.332 0.339 0.314 0.339 1,409,712 0.3208 -1.82%
2000-01-20 0 0.550 0.550 0.560 0.500 0.570 532,000 294,400 0.5534 0.345 0.345 0.351 0.314 0.357 848,378 0.3470 -1.79%
2000-01-19 0 0.560 0.550 0.560 0.550 0.560 182,000 101,700 0.5588 0.351 0.345 0.351 0.345 0.351 290,235 0.3504 -1.75%
2000-01-18 0 0.570 0.530 0.570 - - 0 0 - 0.357 0.332 0.357 - - 0 - 0.00%
2000-01-17 0 0.570 0.560 0.570 0.560 0.580 870,000 496,400 0.5706 0.357 0.351 0.357 0.351 0.364 1,387,386 0.3578 1.79%
2000-01-14 0 0.560 0.560 0.570 0.510 0.520 52,000 26,820 0.5158 0.351 0.351 0.357 0.320 0.326 82,924 0.3234 0.00%
2000-01-13 0 0.560 0.490 0.570 0.500 0.560 342,000 174,920 0.5115 0.351 0.307 0.357 0.314 0.351 545,386 0.3207 7.69%
2000-01-12 0 0.520 0.520 0.550 0.510 0.510 10,000 5,100 0.5100 0.326 0.326 0.345 0.320 0.320 15,947 0.3198 -5.45%
2000-01-11 0 0.550 0.550 0.570 0.530 0.570 330,000 180,700 0.5476 0.345 0.345 0.357 0.332 0.357 526,250 0.3434 1.85%
2000-01-10 0 0.540 0.530 0.540 0.540 0.560 274,000 149,660 0.5462 0.339 0.332 0.339 0.339 0.351 436,947 0.3425 3.85%
2000-01-07 0 0.520 0.520 0.540 0.500 0.540 530,000 277,400 0.5234 0.326 0.326 0.339 0.314 0.339 845,189 0.3282 4.00%
2000-01-06 0 0.500 0.500 0.540 0.500 0.510 310,000 157,260 0.5073 0.314 0.314 0.339 0.314 0.320 494,356 0.3181 -5.66%
2000-01-05 0 0.530 0.530 0.540 0.510 0.520 226,000 116,380 0.5150 0.332 0.332 0.339 0.320 0.326 360,401 0.3229 0.00%
2000-01-04 0 0.530 0.530 0.560 0.500 0.560 218,000 117,760 0.5402 0.332 0.332 0.351 0.314 0.351 347,644 0.3387 3.92%
2000-01-03 0 0.510 0.510 0.520 0.500 0.530 210,000 108,200 0.5152 0.320 0.320 0.326 0.314 0.332 334,886 0.3231 0.00%
1999-12-30 0 0.510 0.510 0.530 0.510 0.520 128,000 66,280 0.5178 0.320 0.320 0.332 0.320 0.326 204,121 0.3247 -5.56%
1999-12-29 0 0.540 0.540 0.560 0.510 0.520 150,000 77,000 0.5133 0.339 0.339 0.351 0.320 0.326 239,204 0.3219 0.00%
1999-12-28 0 0.540 0.510 0.540 0.500 0.540 212,000 109,720 0.5175 0.339 0.320 0.339 0.314 0.339 338,076 0.3245 5.88%
1999-12-24 0 0.510 0.500 0.560 0.500 0.530 344,000 175,800 0.5110 0.320 0.314 0.351 0.314 0.332 548,576 0.3205 -10.53%
1999-12-23 0 0.570 0.510 0.570 0.510 0.570 102,000 52,140 0.5112 0.357 0.320 0.357 0.320 0.357 162,659 0.3205 0.00%
1999-12-22 0 0.570 0.510 0.570 0.500 0.570 430,000 218,180 0.5074 0.357 0.320 0.357 0.314 0.357 685,719 0.3182 5.56%
1999-12-21 0 0.540 0.540 0.560 0.530 0.550 150,000 81,400 0.5427 0.339 0.339 0.351 0.332 0.345 239,204 0.3403 -5.26%
1999-12-20 0 0.570 0.570 0.580 0.540 0.540 32,000 17,280 0.5400 0.357 0.357 0.364 0.339 0.339 51,030 0.3386 5.56%
1999-12-17 0 0.540 0.540 0.570 0.540 0.540 10,000 5,400 0.5400 0.339 0.339 0.357 0.339 0.339 15,947 0.3386 -1.82%
1999-12-16 0 0.550 0.550 0.560 0.550 0.560 170,000 95,000 0.5588 0.345 0.345 0.351 0.345 0.351 271,098 0.3504 1.85%
1999-12-15 0 0.540 0.540 0.560 0.540 0.540 126,000 68,040 0.5400 0.339 0.339 0.351 0.339 0.339 200,932 0.3386 -6.90%
1999-12-14 0 0.580 0.540 0.580 0.530 0.600 100,000 56,800 0.5680 0.364 0.339 0.364 0.332 0.376 159,470 0.3562 11.54%
1999-12-13 0 0.520 0.520 0.600 0.520 0.570 480,000 266,800 0.5558 0.326 0.326 0.376 0.326 0.357 765,454 0.3486 -5.45%
1999-12-10 0 0.550 0.550 0.580 0.550 0.560 250,000 138,500 0.5540 0.345 0.345 0.364 0.345 0.351 398,674 0.3474 0.00%
1999-12-09 0 0.550 0.550 0.580 0.550 0.560 354,000 197,740 0.5586 0.345 0.345 0.364 0.345 0.351 564,522 0.3503 -1.79%
1999-12-08 0 0.560 0.560 0.580 0.520 0.570 248,000 138,760 0.5595 0.351 0.351 0.364 0.326 0.357 395,485 0.3509 -1.75%
1999-12-07 0 0.570 0.570 0.590 0.560 0.580 469,000 267,990 0.5714 0.357 0.357 0.370 0.351 0.364 747,913 0.3583 -1.72%
1999-12-06 0 0.580 0.540 0.580 0.580 0.600 230,000 136,000 0.5913 0.364 0.339 0.364 0.364 0.376 366,780 0.3708 -3.33%
1999-12-03 0 0.600 0.560 0.600 0.540 0.600 176,000 100,960 0.5736 0.376 0.351 0.376 0.339 0.376 280,667 0.3597 5.26%
1999-12-02 0 0.570 0.560 0.580 0.580 0.580 30,000 17,400 0.5800 0.357 0.351 0.364 0.364 0.364 47,841 0.3637 0.00%
1999-12-01 0 0.570 0.560 0.580 0.570 0.580 152,000 87,040 0.5726 0.357 0.351 0.364 0.357 0.364 242,394 0.3591 -5.00%
1999-11-30 0 0.600 0.550 0.600 0.520 0.600 1,338,000 749,320 0.5600 0.376 0.345 0.376 0.326 0.376 2,133,704 0.3512 3.45%
1999-11-29 0 0.580 0.570 0.590 0.570 0.620 240,000 141,400 0.5892 0.364 0.357 0.370 0.357 0.389 382,727 0.3695 0.00%
1999-11-26 0 0.580 0.580 0.590 0.570 0.570 206,000 117,420 0.5700 0.364 0.364 0.370 0.357 0.357 328,507 0.3574 0.00%
1999-11-25 0 0.580 0.580 0.600 0.570 0.580 322,000 186,640 0.5796 0.364 0.364 0.376 0.357 0.364 513,492 0.3635 -3.33%
1999-11-24 0 0.600 0.590 0.600 0.590 0.600 184,000 109,260 0.5938 0.376 0.370 0.376 0.370 0.376 293,424 0.3724 0.00%
1999-11-23 0 0.600 0.590 0.600 0.570 0.600 260,000 153,720 0.5912 0.376 0.370 0.376 0.357 0.376 414,621 0.3707 1.69%
1999-11-22 0 0.590 0.590 0.600 0.590 0.600 996,000 594,300 0.5967 0.370 0.370 0.376 0.370 0.376 1,588,318 0.3742 -4.84%
1999-11-19 0 0.620 0.610 0.620 0.620 0.630 176,000 109,620 0.6228 0.389 0.383 0.389 0.389 0.395 280,667 0.3906 -3.12%
1999-11-18 0 0.640 0.640 0.650 0.620 0.620 188,000 116,560 0.6200 0.401 0.401 0.408 0.389 0.389 299,803 0.3888 3.23%
1999-11-17 0 0.620 0.620 0.660 0.620 0.660 346,000 222,380 0.6427 0.389 0.389 0.414 0.389 0.414 551,765 0.4030 -8.82%
1999-11-16 0 0.680 0.650 0.680 0.680 0.740 1,080,000 766,220 0.7095 0.426 0.408 0.426 0.426 0.464 1,722,272 0.4449 -4.23%
1999-11-15 0 0.710 0.700 0.710 0.660 0.740 1,254,000 878,240 0.7004 0.445 0.439 0.445 0.414 0.464 1,999,749 0.4392 10.94%
1999-11-12 0 0.640 0.620 0.640 0.610 0.640 170,000 105,700 0.6218 0.401 0.389 0.401 0.383 0.401 271,098 0.3899 -1.54%
1999-11-11 0 0.650 0.650 0.660 0.650 0.670 258,000 167,980 0.6511 0.408 0.408 0.414 0.408 0.420 411,432 0.4083 -2.99%
1999-11-10 0 0.670 0.660 0.680 0.650 0.670 358,000 235,700 0.6584 0.420 0.414 0.426 0.408 0.420 570,901 0.4129 11.67%
1999-11-09 0 0.600 0.600 0.620 - - 20,000 11,600 0.5800 0.376 0.376 0.389 - - 31,894 0.3637 1.69%
1999-11-08 0 0.590 0.590 0.600 0.590 0.610 310,000 187,900 0.6061 0.370 0.370 0.376 0.370 0.383 494,356 0.3801 -3.28%
1999-11-05 0 0.610 0.600 0.620 0.610 0.620 182,000 111,340 0.6118 0.383 0.376 0.389 0.383 0.389 290,235 0.3836 -1.61%
1999-11-04 0 0.620 0.610 0.650 0.600 0.620 412,000 251,300 0.6100 0.389 0.383 0.408 0.376 0.389 657,015 0.3825 3.33%
1999-11-03 0 0.600 0.600 0.610 0.560 0.560 52,000 29,120 0.5600 0.376 0.376 0.383 0.351 0.351 82,924 0.3512 -1.64%
1999-11-02 0 0.610 0.570 0.610 - - 0 0 - 0.383 0.357 0.383 - - 0 - 0.00%
1999-11-01 0 0.610 0.610 0.620 0.580 0.580 12,000 6,960 0.5800 0.383 0.383 0.389 0.364 0.364 19,136 0.3637 -3.17%
1999-10-29 0 0.630 0.560 0.630 0.620 0.630 282,000 175,040 0.6207 0.395 0.351 0.395 0.389 0.395 449,704 0.3892 1.61%
1999-10-28 0 0.620 0.590 0.620 0.620 0.650 330,000 206,200 0.6248 0.389 0.370 0.389 0.389 0.408 526,250 0.3918 -1.59%
1999-10-27 0 0.630 0.630 0.650 0.590 0.610 190,000 114,100 0.6005 0.395 0.395 0.408 0.370 0.383 302,992 0.3766 5.00%
1999-10-26 0 0.600 0.550 0.600 0.600 0.600 10,000 6,000 0.6000 0.376 0.345 0.376 0.376 0.376 15,947 0.3762 5.26%
1999-10-25 0 0.570 0.570 0.590 0.560 0.570 90,000 50,700 0.5633 0.357 0.357 0.370 0.351 0.357 143,523 0.3533 0.00%
1999-10-22 0 0.570 0.570 0.590 0.520 0.560 182,000 100,120 0.5501 0.357 0.357 0.370 0.326 0.351 290,235 0.3450 1.79%
1999-10-21 0 0.560 0.540 0.570 0.560 0.570 250,000 142,000 0.5680 0.351 0.339 0.357 0.351 0.357 398,674 0.3562 1.82%
1999-10-20 0 0.550 0.540 0.550 0.550 0.560 336,000 185,300 0.5515 0.345 0.339 0.345 0.345 0.351 535,818 0.3458 0.00%
1999-10-19 0 0.550 0.510 0.550 0.500 0.550 102,000 56,000 0.5490 0.345 0.320 0.345 0.314 0.345 162,659 0.3443 -6.78%
1999-10-15 0 0.590 0.570 0.600 0.590 0.590 20,000 11,800 0.5900 0.370 0.357 0.376 0.370 0.370 31,894 0.3700 -3.28%
1999-10-14 0 0.610 0.610 0.620 0.600 0.610 240,000 145,400 0.6058 0.383 0.383 0.389 0.376 0.383 382,727 0.3799 0.00%
1999-10-13 0 0.610 0.610 0.620 0.600 0.610 168,000 101,500 0.6042 0.383 0.383 0.389 0.376 0.383 267,909 0.3789 -1.61%
1999-10-12 0 0.620 0.600 0.620 0.610 0.620 258,000 158,900 0.6159 0.389 0.376 0.389 0.383 0.389 411,432 0.3862 -1.59%
1999-10-11 0 0.630 0.630 0.640 0.610 0.610 142,000 86,620 0.6100 0.395 0.395 0.401 0.383 0.383 226,447 0.3825 0.00%
1999-10-08 0 0.630 0.630 0.660 0.620 0.630 110,000 69,200 0.6291 0.395 0.395 0.414 0.389 0.395 175,417 0.3945 -3.08%
1999-10-07 0 0.650 0.650 0.660 0.630 0.630 30,000 18,900 0.6300 0.408 0.408 0.414 0.395 0.395 47,841 0.3951 3.17%
1999-10-06 0 0.630 0.630 0.640 0.590 0.660 442,000 284,320 0.6433 0.395 0.395 0.401 0.370 0.414 704,856 0.4034 1.61%
1999-10-05 0 0.620 0.620 0.660 0.610 0.630 240,000 150,200 0.6258 0.389 0.389 0.414 0.383 0.395 382,727 0.3924 -3.12%
1999-10-04 0 0.640 0.640 0.660 0.640 0.640 50,000 32,000 0.6400 0.401 0.401 0.414 0.401 0.401 79,735 0.4013 -3.03%
1999-09-30 0 0.660 0.630 0.670 0.650 0.670 170,000 112,300 0.6606 0.414 0.395 0.420 0.408 0.420 271,098 0.4142 -2.94%
1999-09-29 0 0.680 0.650 0.680 0.620 0.680 184,000 119,700 0.6505 0.426 0.408 0.426 0.389 0.426 293,424 0.4079 4.62%
1999-09-28 0 0.650 0.650 0.660 0.650 0.650 86,000 55,900 0.6500 0.408 0.408 0.414 0.408 0.408 137,144 0.4076 -1.52%
1999-09-27 0 0.660 0.650 0.670 0.650 0.660 278,000 182,800 0.6576 0.414 0.408 0.420 0.408 0.414 443,326 0.4123 0.00%
1999-09-24 0 0.660 0.650 0.690 0.660 0.690 270,000 179,700 0.6656 0.414 0.408 0.433 0.414 0.433 430,568 0.4174 -4.35%
1999-09-23 0 0.690 0.680 0.690 0.690 0.690 190,000 131,100 0.6900 0.433 0.426 0.433 0.433 0.433 302,992 0.4327 0.00%
1999-09-22 0 0.690 0.690 0.720 0.690 0.710 607,200 424,877 0.6997 0.433 0.433 0.451 0.433 0.445 968,300 0.4388 -6.76%
1999-09-21 0 0.740 0.710 0.740 0.700 0.750 112,000 82,660 0.7380 0.464 0.445 0.464 0.439 0.470 178,606 0.4628 1.37%
1999-09-20 0 0.730 0.710 0.730 0.720 0.780 620,000 454,040 0.7323 0.458 0.445 0.458 0.451 0.489 988,712 0.4592 -2.67%
1999-09-17 0 0.750 0.750 0.760 0.730 0.750 820,000 608,200 0.7417 0.470 0.470 0.477 0.458 0.470 1,307,651 0.4651 4.17%
1999-09-15 0 0.720 0.720 0.740 0.710 0.710 134,000 95,140 0.7100 0.451 0.451 0.464 0.445 0.445 213,689 0.4452 -4.00%
1999-09-14 0 0.750 0.750 0.760 0.740 0.750 628,000 469,600 0.7478 0.470 0.470 0.477 0.464 0.470 1,001,469 0.4689 -3.85%
1999-09-13 0 0.780 0.770 0.780 0.750 0.790 2,840,000 2,206,780 0.7770 0.489 0.483 0.489 0.470 0.495 4,528,938 0.4873 8.33%
1999-09-10 0 0.720 0.710 0.720 0.680 0.720 638,000 452,440 0.7092 0.451 0.445 0.451 0.426 0.451 1,017,416 0.4447 5.88%
1999-09-09 0 0.680 0.680 0.700 0.680 0.720 134,000 94,480 0.7051 0.426 0.426 0.439 0.426 0.451 213,689 0.4421 -2.86%
1999-09-08 0 0.700 0.680 0.700 0.670 0.700 132,000 90,860 0.6883 0.439 0.426 0.439 0.420 0.439 210,500 0.4316 0.00%
1999-09-07 0 0.700 0.690 0.710 0.670 0.710 100,000 70,080 0.7008 0.439 0.433 0.445 0.420 0.445 159,470 0.4395 -1.41%
1999-09-06 0 0.710 0.710 0.720 0.680 0.720 478,000 334,760 0.7003 0.445 0.445 0.451 0.426 0.451 762,265 0.4392 4.41%
1999-09-03 0 0.680 0.680 0.690 0.650 0.700 220,000 150,720 0.6851 0.426 0.426 0.433 0.408 0.439 350,833 0.4296 1.49%
1999-09-02 0 0.670 0.670 0.690 0.670 0.700 80,000 55,100 0.6888 0.420 0.420 0.433 0.420 0.439 127,576 0.4319 -4.29%
1999-09-01 0 0.700 0.660 0.700 0.720 0.720 164,000 118,080 0.7200 0.439 0.414 0.439 0.451 0.451 261,530 0.4515 0.00%
1999-08-31 0 0.700 0.670 0.700 0.710 0.710 34,000 24,140 0.7100 0.439 0.420 0.439 0.445 0.445 54,220 0.4452 0.00%
1999-08-30 0 0.700 0.670 0.700 0.700 0.710 120,000 84,500 0.7042 0.439 0.420 0.439 0.439 0.445 191,364 0.4416 0.00%
1999-08-27 0 0.700 0.680 0.700 0.680 0.700 172,000 117,000 0.6802 0.439 0.426 0.439 0.426 0.439 274,288 0.4266 -1.41%
1999-08-26 0 0.710 0.700 0.710 0.700 0.730 340,000 242,300 0.7126 0.445 0.439 0.445 0.439 0.458 542,197 0.4469 2.90%
1999-08-25 0 0.690 0.690 0.720 0.690 0.720 390,000 278,900 0.7151 0.433 0.433 0.451 0.433 0.451 621,932 0.4484 -4.17%
1999-08-24 0 0.720 0.670 0.730 0.700 0.720 100,000 71,000 0.7100 0.451 0.420 0.458 0.439 0.451 159,470 0.4452 0.00%
1999-08-23 0 0.720 0.690 0.720 0.720 0.760 399,000 294,990 0.7393 0.451 0.433 0.451 0.451 0.477 636,284 0.4636 -1.37%
1999-08-20 0 0.730 0.720 0.730 0.670 0.730 1,048,000 733,860 0.7002 0.458 0.451 0.458 0.420 0.458 1,671,242 0.4391 10.61%
1999-08-19 0 0.660 0.640 0.660 0.590 0.660 428,000 269,040 0.6286 0.414 0.401 0.414 0.370 0.414 682,530 0.3942 10.00%
1999-08-18 0 0.600 0.600 0.610 0.560 0.620 316,000 188,700 0.5972 0.376 0.376 0.383 0.351 0.389 503,924 0.3745 1.69%
1999-08-17 0 0.590 0.590 0.600 0.580 0.580 30,000 17,400 0.5800 0.370 0.370 0.376 0.364 0.364 47,841 0.3637 -4.84%
1999-08-16 0 0.620 0.580 0.620 0.600 0.650 862,000 547,340 0.6350 0.389 0.364 0.389 0.376 0.408 1,374,628 0.3982 0.00%
1999-08-13 0 0.620 0.600 0.620 0.570 0.620 152,000 90,840 0.5976 0.389 0.376 0.389 0.357 0.389 242,394 0.3748 1.64%
1999-08-12 0 0.610 0.580 0.610 0.570 0.620 470,000 283,720 0.6037 0.383 0.364 0.383 0.357 0.389 749,507 0.3785 0.00%
1999-08-11 0 0.610 0.610 0.650 0.590 0.600 60,000 35,900 0.5983 0.383 0.383 0.408 0.370 0.376 95,682 0.3752 1.67%
1999-08-10 0 0.600 - 0.620 0.600 0.650 666,000 420,700 0.6317 0.376 - 0.389 0.376 0.408 1,062,068 0.3961 -9.09%
1999-08-09 0 0.660 0.660 0.670 0.650 0.660 70,000 46,100 0.6586 0.414 0.414 0.420 0.408 0.414 111,629 0.4130 -5.71%
1999-08-06 0 0.700 0.670 0.710 0.700 0.700 10,000 7,000 0.7000 0.439 0.420 0.445 0.439 0.439 15,947 0.4390 -2.78%
1999-08-05 0 0.720 0.700 0.750 0.700 0.720 230,000 161,480 0.7021 0.451 0.439 0.470 0.439 0.451 366,780 0.4403 0.00%
1999-08-04 0 0.720 0.700 0.740 0.700 0.740 252,000 181,280 0.7194 0.451 0.439 0.464 0.439 0.464 401,863 0.4511 -4.00%
1999-08-03 0 0.750 0.720 0.760 0.680 0.750 798,000 586,140 0.7345 0.470 0.451 0.477 0.426 0.470 1,272,568 0.4606 2.74%
1999-08-02 0 0.730 0.730 0.750 0.700 0.730 534,000 383,420 0.7180 0.458 0.458 0.470 0.439 0.458 851,568 0.4503 4.29%
1999-07-30 0 0.700 0.700 0.720 0.670 0.710 268,000 185,740 0.6931 0.439 0.439 0.451 0.420 0.445 427,379 0.4346 2.94%
1999-07-29 0 0.680 0.680 0.700 0.680 0.690 196,000 133,780 0.6826 0.426 0.426 0.439 0.426 0.433 312,560 0.4280 -2.86%
1999-07-28 0 0.700 0.680 0.710 0.680 0.700 380,000 260,600 0.6858 0.439 0.426 0.445 0.426 0.439 605,985 0.4300 2.94%
1999-07-27 0 0.680 0.680 0.710 0.650 0.690 816,000 542,880 0.6653 0.426 0.426 0.445 0.408 0.433 1,301,272 0.4172 -1.45%
1999-07-26 0 0.690 0.680 0.690 0.650 0.740 666,000 461,640 0.6932 0.433 0.426 0.433 0.408 0.464 1,062,068 0.4347 -6.76%
1999-07-23 0 0.740 0.730 0.740 0.720 0.760 346,000 252,620 0.7301 0.464 0.458 0.464 0.451 0.477 551,765 0.4578 -2.63%
1999-07-22 0 0.760 0.740 0.760 0.740 0.780 1,434,000 1,091,080 0.7609 0.477 0.464 0.477 0.464 0.489 2,286,795 0.4771 -1.30%
1999-07-21 0 0.770 0.760 0.770 0.730 0.780 900,000 679,800 0.7553 0.483 0.477 0.483 0.458 0.489 1,435,227 0.4737 1.32%
1999-07-20 0 0.760 0.760 0.770 0.750 0.800 1,642,000 1,275,500 0.7768 0.477 0.477 0.483 0.470 0.502 2,618,491 0.4871 0.00%
1999-07-19 0 0.760 0.750 0.780 0.760 0.870 4,884,000 4,024,880 0.8241 0.477 0.470 0.489 0.477 0.546 7,788,497 0.5168 -5.00%
1999-07-16 0 0.800 0.790 - 0.760 0.820 1,164,000 916,660 0.7875 0.502 0.495 - 0.477 0.514 1,856,227 0.4938 1.27%
1999-07-15 0 0.790 0.780 0.800 0.770 0.810 1,278,000 1,000,560 0.7829 0.495 0.489 0.502 0.483 0.508 2,038,022 0.4909 -1.25%
1999-07-14 0 0.800 0.780 0.800 0.740 0.810 2,002,000 1,533,700 0.7661 0.502 0.489 0.502 0.464 0.508 3,192,582 0.4804 -1.23%
1999-07-13 0 0.810 0.800 0.810 0.780 0.830 1,284,000 1,042,920 0.8122 0.508 0.502 0.508 0.489 0.520 2,047,590 0.5093 -2.41%
1999-07-12 0 0.830 0.820 0.830 0.780 0.870 3,953,000 3,244,110 0.8207 0.520 0.514 0.520 0.489 0.546 6,303,835 0.5146 9.21%
1999-07-09 0 0.760 0.750 0.770 0.720 0.760 1,310,000 970,320 0.7407 0.477 0.470 0.483 0.451 0.477 2,089,052 0.4645 4.11%
1999-07-08 0 0.730 0.720 0.740 0.710 0.760 890,000 653,900 0.7347 0.458 0.451 0.464 0.445 0.477 1,419,280 0.4607 -3.95%
1999-07-07 0 0.760 0.760 0.770 0.750 0.770 1,132,000 850,980 0.7517 0.477 0.477 0.483 0.470 0.483 1,805,196 0.4714 -1.30%
1999-07-06 0 0.770 0.770 0.780 0.750 0.820 2,382,000 1,870,280 0.7852 0.483 0.483 0.489 0.470 0.514 3,798,567 0.4924 -1.28%
1999-07-05 0 0.780 0.770 0.780 0.760 0.780 2,122,000 1,638,020 0.7719 0.489 0.483 0.489 0.477 0.489 3,383,946 0.4841 4.00%
1999-07-02 0 0.750 0.750 0.770 0.750 0.800 2,238,000 1,727,740 0.7720 0.470 0.470 0.483 0.470 0.502 3,568,930 0.4841 -3.85%
1999-06-30 0 0.780 0.780 0.790 0.720 0.810 6,456,000 5,050,000 0.7822 0.489 0.489 0.495 0.451 0.508 10,295,359 0.4905 4.00%
1999-06-29 0 0.750 0.740 0.750 0.700 0.760 5,660,000 4,139,480 0.7314 0.470 0.464 0.470 0.439 0.477 9,025,981 0.4586 10.29%
1999-06-28 0 0.680 0.660 0.680 0.660 0.680 1,980,000 1,319,320 0.6663 0.426 0.414 0.426 0.414 0.426 3,157,499 0.4178 7.94%
1999-06-25 0 0.630 0.620 0.630 0.620 0.670 2,246,000 1,444,220 0.6430 0.395 0.389 0.395 0.389 0.420 3,581,688 0.4032 -5.97%
1999-06-24 0 0.670 0.660 0.670 0.640 0.690 6,248,000 4,178,180 0.6687 0.420 0.414 0.420 0.401 0.433 9,963,663 0.4193 3.08%
1999-06-23 0 0.650 0.640 0.650 0.580 0.650 5,392,500 3,346,795 0.6206 0.408 0.401 0.408 0.364 0.408 8,599,400 0.3892 12.07%
1999-06-22 0 0.580 0.580 0.590 0.570 0.600 1,296,000 754,820 0.5824 0.364 0.364 0.370 0.357 0.376 2,066,726 0.3652 -3.33%
1999-06-21 0 0.600 0.590 0.600 0.550 0.630 3,215,650 1,916,988 0.5961 0.376 0.370 0.376 0.345 0.395 5,127,985 0.3738 11.11%
1999-06-17 0 0.540 0.540 0.560 0.530 0.560 1,084,000 590,580 0.5448 0.339 0.339 0.351 0.332 0.351 1,728,651 0.3416 0.00%
1999-06-16 0 0.540 0.530 0.550 0.530 0.540 548,000 295,340 0.5389 0.339 0.332 0.345 0.332 0.339 873,894 0.3380 0.00%
1999-06-15 0 0.540 0.530 0.540 0.530 0.570 1,866,000 1,030,560 0.5523 0.339 0.332 0.339 0.332 0.357 2,975,703 0.3463 -3.57%
1999-06-14 0 0.560 0.560 0.570 0.510 0.570 3,610,000 1,999,520 0.5539 0.351 0.351 0.357 0.320 0.357 5,756,854 0.3473 9.80%
1999-06-11 0 0.510 0.510 0.520 0.480 0.510 1,554,000 778,850 0.5012 0.320 0.320 0.326 0.301 0.320 2,478,158 0.3143 5.15%
1999-06-10 0 0.485 0.465 0.490 0.480 0.490 804,000 390,780 0.4860 0.304 0.292 0.307 0.301 0.307 1,282,136 0.3048 0.00%
1999-06-09 0 0.485 - 0.485 - - 0 0 - 0.304 - 0.304 - - 0 - 0.00%
1999-06-08 0 0.485 - 0.485 0.485 0.485 38,000 18,430 0.4850 0.304 - 0.304 0.304 0.304 60,598 0.3041 0.00%
1999-06-07 0 0.485 0.485 0.500 0.485 0.485 60,000 29,100 0.4850 0.304 0.304 0.314 0.304 0.304 95,682 0.3041 0.00%
1999-06-04 0 0.485 0.475 0.485 0.490 0.500 260,000 128,500 0.4942 0.304 0.298 0.304 0.307 0.314 414,621 0.3099 3.19%
1999-06-03 0 0.470 0.450 0.470 0.470 0.470 48,000 22,560 0.4700 0.295 0.282 0.295 0.295 0.295 76,545 0.2947 0.00%
1999-06-02 0 0.470 0.470 - - - 0 0 - 0.295 0.295 - - - 0 - 2.17%
1999-06-01 0 0.460 0.455 0.470 - - 0 0 - 0.288 0.285 0.295 - - 0 - 0.00%
1999-05-31 0 0.460 0.460 - 0.450 0.460 170,000 76,700 0.4512 0.288 0.288 - 0.282 0.288 271,098 0.2829 2.22%
1999-05-28 0 0.450 0.450 0.465 0.450 0.475 460,000 210,700 0.4580 0.282 0.282 0.292 0.282 0.298 733,560 0.2872 -6.25%
1999-05-27 0 0.480 0.470 0.480 0.470 0.480 340,000 160,300 0.4715 0.301 0.295 0.301 0.295 0.301 542,197 0.2956 -2.04%
1999-05-26 0 0.490 0.460 0.490 0.480 0.490 110,000 53,400 0.4855 0.307 0.288 0.307 0.301 0.307 175,417 0.3044 0.00%
1999-05-25 0 0.490 0.490 0.500 0.490 0.500 190,000 94,700 0.4984 0.307 0.307 0.314 0.307 0.314 302,992 0.3125 -2.00%
1999-05-24 0 0.500 0.475 0.500 0.470 0.500 210,000 104,100 0.4957 0.314 0.298 0.314 0.295 0.314 334,886 0.3109 6.11%
1999-05-21 0 0.490 0.490 0.500 0.490 0.510 476,000 236,440 0.4967 0.295 0.295 0.302 0.295 0.308 789,361 0.2995 -7.55%
1999-05-20 0 0.530 0.530 0.540 0.520 0.540 1,622,000 859,160 0.5297 0.320 0.320 0.326 0.314 0.326 2,689,798 0.3194 6.00%
1999-05-19 0 0.500 0.490 0.500 0.490 0.500 264,000 130,220 0.4933 0.302 0.295 0.302 0.295 0.302 437,797 0.2974 2.04%
1999-05-18 0 0.490 0.480 0.490 0.480 0.490 270,000 131,000 0.4852 0.295 0.289 0.295 0.289 0.295 447,747 0.2926 1.03%
1999-05-17 0 0.485 0.485 0.490 0.470 0.475 342,000 161,740 0.4729 0.292 0.292 0.295 0.283 0.286 567,146 0.2852 -3.00%
1999-05-14 0 0.500 0.490 0.510 0.500 0.510 98,000 49,200 0.5020 0.302 0.295 0.308 0.302 0.308 162,516 0.3027 0.00%
1999-05-13 0 0.500 - 0.500 0.500 0.510 430,000 215,300 0.5007 0.302 - 0.302 0.302 0.308 713,078 0.3019 0.00%
1999-05-12 0 0.500 0.490 0.500 0.490 0.500 522,000 260,080 0.4982 0.302 0.295 0.302 0.295 0.302 865,644 0.3004 2.04%
1999-05-11 0 0.490 0.490 0.500 0.480 0.480 30,000 14,400 0.4800 0.295 0.295 0.302 0.289 0.289 49,750 0.2894 2.08%
1999-05-10 0 0.480 0.470 0.480 0.480 0.500 544,000 265,600 0.4882 0.289 0.283 0.289 0.289 0.302 902,127 0.2944 -4.00%
1999-05-07 0 0.500 0.500 0.510 0.490 0.530 1,312,000 681,640 0.5195 0.302 0.302 0.308 0.295 0.320 2,175,718 0.3133 0.00%
1999-05-06 0 0.500 0.485 0.500 0.460 0.500 974,000 481,100 0.4939 0.302 0.292 0.302 0.277 0.302 1,615,205 0.2979 6.38%
1999-05-05 0 0.470 0.470 0.490 0.470 0.490 90,000 43,900 0.4878 0.283 0.283 0.295 0.283 0.295 149,249 0.2941 -4.08%
1999-05-04 0 0.490 0.490 0.495 0.480 0.495 678,000 328,430 0.4844 0.295 0.295 0.298 0.289 0.298 1,124,342 0.2921 4.26%
1999-05-03 0 0.470 0.470 0.480 0.470 0.480 224,000 106,280 0.4745 0.283 0.283 0.289 0.283 0.289 371,464 0.2861 0.00%
1999-04-30 0 0.470 0.470 0.500 0.470 0.480 336,000 158,880 0.4729 0.283 0.283 0.302 0.283 0.289 557,196 0.2851 4.44%
1999-04-29 0 0.450 0.450 0.480 0.450 0.470 90,000 41,700 0.4633 0.271 0.271 0.289 0.271 0.283 149,249 0.2794 -8.16%
1999-04-28 0 0.490 - 0.490 0.490 0.500 240,000 118,100 0.4921 0.295 - 0.295 0.295 0.302 397,997 0.2967 2.08%
1999-04-27 0 0.480 0.480 0.485 0.480 0.510 1,102,000 539,380 0.4895 0.289 0.289 0.292 0.289 0.308 1,827,471 0.2952 -5.88%
1999-04-26 0 0.510 0.490 0.510 0.490 0.540 458,000 231,980 0.5065 0.308 0.295 0.308 0.295 0.326 759,511 0.3054 -3.77%
1999-04-23 0 0.530 0.520 0.530 0.530 0.560 906,000 495,080 0.5464 0.320 0.314 0.320 0.320 0.338 1,502,439 0.3295 0.00%
1999-04-22 0 0.530 0.530 0.540 0.490 0.560 2,422,000 1,259,670 0.5201 0.320 0.320 0.326 0.295 0.338 4,016,455 0.3136 12.77%
1999-04-21 0 0.470 0.470 0.480 0.460 0.510 1,324,000 651,790 0.4923 0.283 0.283 0.289 0.277 0.308 2,195,618 0.2969 2.17%
1999-04-20 0 0.460 0.455 0.475 0.435 0.500 2,268,000 1,059,350 0.4671 0.277 0.274 0.286 0.262 0.302 3,761,074 0.2817 2.22%
1999-04-19 0 0.450 0.430 0.450 0.430 0.465 1,388,000 621,340 0.4477 0.271 0.259 0.271 0.259 0.280 2,301,751 0.2699 11.11%
1999-04-16 0 0.405 0.405 0.430 0.400 0.430 104,000 42,020 0.4040 0.244 0.244 0.259 0.241 0.259 172,465 0.2436 0.00%
1999-04-15 0 0.405 0.405 0.430 0.395 0.420 860,000 345,730 0.4020 0.244 0.244 0.259 0.238 0.253 1,426,157 0.2424 1.25%
1999-04-14 0 0.400 0.400 0.415 0.400 0.415 84,000 34,300 0.4083 0.241 0.241 0.250 0.241 0.250 139,299 0.2462 -6.98%
1999-04-13 0 0.430 0.415 0.430 0.430 0.440 690,000 300,100 0.4349 0.259 0.250 0.259 0.259 0.265 1,144,242 0.2623 1.18%
1999-04-12 0 0.425 0.425 0.430 0.425 0.440 570,000 245,200 0.4302 0.256 0.256 0.259 0.256 0.265 945,243 0.2594 1.19%
1999-04-09 0 0.420 0.410 0.420 0.400 0.430 908,000 380,090 0.4186 0.253 0.247 0.253 0.241 0.259 1,505,756 0.2524 5.00%
1999-04-08 0 0.400 0.380 0.420 0.380 0.400 80,000 31,400 0.3925 0.241 0.229 0.253 0.229 0.241 132,666 0.2367 5.26%
1999-04-07 0 0.380 0.380 - 0.370 0.370 20,000 7,400 0.3700 0.229 0.229 - 0.223 0.223 33,166 0.2231 2.70%
1999-04-01 0 0.370 0.370 0.385 0.370 0.370 110,000 40,700 0.3700 0.223 0.223 0.232 0.223 0.223 182,415 0.2231 0.00%
1999-03-31 0 0.370 0.370 0.380 0.370 0.370 180,000 66,600 0.3700 0.223 0.223 0.229 0.223 0.223 298,498 0.2231 -2.63%
1999-03-30 0 0.380 0.375 0.385 0.380 0.380 40,000 15,200 0.3800 0.229 0.226 0.232 0.229 0.229 66,333 0.2291 1.33%
1999-03-29 0 0.375 0.365 0.390 0.375 0.375 100,000 37,500 0.3750 0.226 0.220 0.235 0.226 0.226 165,832 0.2261 1.35%
1999-03-26 0 0.370 0.370 0.400 0.370 0.380 98,000 36,740 0.3749 0.223 0.223 0.241 0.223 0.229 162,516 0.2261 -7.50%
1999-03-25 0 0.400 0.370 0.400 0.380 0.400 122,000 46,400 0.3803 0.241 0.223 0.241 0.229 0.241 202,315 0.2293 3.90%
1999-03-24 0 0.385 0.385 0.405 0.385 0.390 248,000 95,730 0.3860 0.232 0.232 0.244 0.232 0.235 411,264 0.2328 -3.75%
1999-03-23 0 0.400 0.400 0.415 0.380 0.420 682,000 275,150 0.4034 0.241 0.241 0.250 0.229 0.253 1,130,975 0.2433 5.26%
1999-03-22 0 0.380 0.370 0.380 0.360 0.380 102,000 37,960 0.3722 0.229 0.223 0.229 0.217 0.229 169,149 0.2244 4.11%
1999-03-19 0 0.365 0.365 0.380 0.360 0.365 220,000 79,250 0.3602 0.220 0.220 0.229 0.217 0.220 364,831 0.2172 1.39%
1999-03-18 0 0.360 0.350 0.370 0.360 0.360 144,000 51,840 0.3600 0.217 0.211 0.223 0.217 0.217 238,798 0.2171 2.86%
1999-03-17 0 0.350 0.350 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
1999-03-16 0 0.350 0.350 - 0.350 0.360 210,000 74,200 0.3533 0.211 0.211 - 0.211 0.217 348,248 0.2131 0.00%
1999-03-15 0 0.350 0.350 0.365 0.350 0.350 222,000 77,700 0.3500 0.211 0.211 0.220 0.211 0.211 368,147 0.2111 -2.78%
1999-03-12 0 0.360 0.350 0.360 0.340 0.360 144,000 51,160 0.3553 0.217 0.211 0.217 0.205 0.217 238,798 0.2142 0.00%
1999-03-11 0 0.360 0.360 - 0.340 0.360 386,000 133,650 0.3462 0.217 0.217 - 0.205 0.217 640,112 0.2088 2.86%
1999-03-10 0 0.350 0.350 0.360 0.350 0.350 20,000 7,000 0.3500 0.211 0.211 0.217 0.211 0.211 33,166 0.2111 0.00%
1999-03-09 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 0.211 0.211 0.217 0.211 0.211 16,583 0.2111 -2.78%
1999-03-08 0 0.360 0.360 0.370 0.360 0.360 232,000 83,520 0.3600 0.217 0.217 0.223 0.217 0.217 384,731 0.2171 2.86%
1999-03-05 0 0.350 0.350 - 0.350 0.350 184,000 64,400 0.3500 0.211 0.211 - 0.211 0.211 305,131 0.2111 0.00%
1999-03-04 0 0.350 0.340 0.350 0.340 0.350 110,000 37,930 0.3448 0.211 0.205 0.211 0.205 0.211 182,415 0.2079 2.94%
1999-03-03 0 0.340 0.330 0.350 0.315 0.340 200,000 66,750 0.3338 0.205 0.199 0.211 0.190 0.205 331,664 0.2013 9.68%
1999-03-02 0 0.310 0.310 0.335 0.310 0.335 512,000 167,170 0.3265 0.187 0.187 0.202 0.187 0.202 849,061 0.1969 0.00%
1999-03-01 0 0.310 0.305 0.310 0.300 0.330 2,022,000 651,250 0.3221 0.187 0.184 0.187 0.181 0.199 3,353,127 0.1942 0.00%
1999-02-26 0 0.310 0.310 0.380 0.310 0.310 2,000 620 0.3100 0.187 0.187 0.229 0.187 0.187 3,317 0.1869 -8.82%
1999-02-25 0 0.340 0.340 0.360 0.340 0.340 10,000 3,400 0.3400 0.205 0.205 0.217 0.205 0.205 16,583 0.2050 0.00%
1999-02-24 0 0.340 0.340 0.350 0.330 0.340 20,000 6,700 0.3350 0.205 0.205 0.211 0.199 0.205 33,166 0.2020 0.00%
1999-02-23 0 0.340 0.300 0.380 - - 0 0 - 0.205 0.181 0.229 - - 0 - 0.00%
1999-02-22 0 0.340 0.340 0.350 0.320 0.320 4,000 1,280 0.3200 0.205 0.205 0.211 0.193 0.193 6,633 0.1930 3.03%
1999-02-19 0 0.330 - 0.330 - - 0 0 - 0.199 - 0.199 - - 0 - -8.33%
1999-02-15 0 0.360 0.350 0.370 0.360 0.360 206,000 74,160 0.3600 0.217 0.211 0.223 0.217 0.217 341,614 0.2171 2.86%
1999-02-12 0 0.350 0.340 0.350 0.330 0.350 180,000 61,540 0.3419 0.211 0.205 0.211 0.199 0.211 298,498 0.2062 2.94%
1999-02-11 0 0.340 0.330 0.340 0.340 0.340 70,000 23,800 0.3400 0.205 0.199 0.205 0.205 0.205 116,083 0.2050 0.00%
1999-02-10 0 0.340 0.330 0.340 0.335 0.345 150,000 51,250 0.3417 0.205 0.199 0.205 0.202 0.208 248,748 0.2060 1.49%
1999-02-09 0 0.335 0.335 0.350 - - 0 0 - 0.202 0.202 0.211 - - 0 - 0.00%
1999-02-08 0 0.335 0.320 0.335 - - 20,000 6,600 0.3300 0.202 0.193 0.202 - - 33,166 0.1990 0.00%
1999-02-05 0 0.335 0.310 0.340 0.320 0.335 394,000 128,450 0.3260 0.202 0.187 0.205 0.193 0.202 653,379 0.1966 4.69%
1999-02-04 0 0.320 0.320 0.335 0.320 0.335 386,000 128,020 0.3317 0.193 0.193 0.202 0.193 0.202 640,112 0.2000 -3.03%
1999-02-03 0 0.330 0.330 0.350 0.330 0.350 170,000 58,400 0.3435 0.199 0.199 0.211 0.199 0.211 281,915 0.2072 -8.33%
1999-02-02 0 0.360 0.360 0.370 0.360 0.360 330,000 118,800 0.3600 0.217 0.217 0.223 0.217 0.217 547,246 0.2171 -2.70%
1999-02-01 0 0.370 0.360 0.370 0.360 0.370 340,000 124,670 0.3667 0.223 0.217 0.223 0.217 0.223 563,829 0.2211 0.00%
1999-01-29 0 0.370 0.340 0.370 0.340 0.370 186,000 67,700 0.3640 0.223 0.205 0.223 0.205 0.223 308,448 0.2195 0.00%
1999-01-28 0 0.370 0.350 0.370 0.350 0.370 258,000 91,620 0.3551 0.223 0.211 0.223 0.211 0.223 427,847 0.2141 0.00%
1999-01-27 0 0.370 0.370 0.380 0.350 0.360 166,000 59,700 0.3596 0.223 0.223 0.229 0.211 0.217 275,281 0.2169 5.71%
1999-01-26 0 0.350 0.335 0.350 0.330 0.350 400,000 134,220 0.3356 0.211 0.202 0.211 0.199 0.211 663,329 0.2023 0.00%
1999-01-25 0 0.350 0.345 0.360 - - 0 0 - 0.211 0.208 0.217 - - 0 - 0.00%
1999-01-22 0 0.350 0.350 0.360 0.340 0.340 110,000 37,400 0.3400 0.211 0.211 0.217 0.205 0.205 182,415 0.2050 -2.78%
1999-01-21 0 0.360 0.360 0.380 0.350 0.370 270,000 97,500 0.3611 0.217 0.217 0.229 0.211 0.223 447,747 0.2178 -2.70%
1999-01-20 0 0.370 - 0.390 0.370 0.370 120,000 44,400 0.3700 0.223 - 0.235 0.223 0.223 198,999 0.2231 -5.13%
1999-01-19 0 0.390 0.370 0.390 0.370 0.390 50,000 19,300 0.3860 0.235 0.223 0.235 0.223 0.235 82,916 0.2328 -2.50%
1999-01-18 0 0.400 - - - - 20,000 8,000 0.4000 0.241 - - - - 33,166 0.2412 0.00%
1999-01-15 0 0.400 0.390 0.410 - - 0 0 - 0.241 0.235 0.247 - - 0 - 0.00%
1999-01-14 0 0.400 0.390 - 0.400 0.400 106,000 42,900 0.4047 0.241 0.235 - 0.241 0.241 175,782 0.2441 -2.44%
1999-01-13 0 0.410 0.410 0.435 0.405 0.435 236,000 96,480 0.4088 0.247 0.247 0.262 0.244 0.262 391,364 0.2465 -5.75%
1999-01-12 0 0.435 0.410 0.435 0.430 0.435 30,000 13,000 0.4333 0.262 0.247 0.262 0.259 0.262 49,750 0.2613 3.57%
1999-01-11 0 0.420 0.420 - 0.420 0.430 120,000 50,700 0.4225 0.253 0.253 - 0.253 0.259 198,999 0.2548 -8.70%
1999-01-08 0 0.460 0.430 0.460 0.460 0.460 40,000 18,400 0.4600 0.277 0.259 0.277 0.277 0.277 66,333 0.2774 4.55%
1999-01-07 0 0.440 0.430 0.450 0.440 0.440 50,000 22,000 0.4400 0.265 0.259 0.271 0.265 0.265 82,916 0.2653 1.15%
1999-01-06 0 0.435 0.445 0.450 0.430 0.430 50,000 21,500 0.4300 0.262 0.268 0.271 0.259 0.259 82,916 0.2593 2.35%
1999-01-05 0 0.425 0.425 - 0.420 0.440 64,000 27,520 0.4300 0.256 0.256 - 0.253 0.265 106,133 0.2593 -3.41%
1999-01-04 0 0.440 0.440 0.450 0.440 0.450 80,000 35,500 0.4438 0.265 0.265 0.271 0.265 0.271 132,666 0.2676 -4.35%
1998-12-31 0 0.460 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
1998-12-30 0 0.460 0.450 0.460 0.470 0.470 6,000 2,820 0.4700 0.277 0.271 0.277 0.283 0.283 9,950 0.2834 2.22%
1998-12-29 0 0.450 - 0.480 0.450 0.470 170,000 77,800 0.4576 0.271 - 0.289 0.271 0.283 281,915 0.2760 -4.26%
1998-12-28 0 0.470 0.470 0.480 - - 0 0 - 0.283 0.283 0.289 - - 0 - 0.00%
1998-12-24 0 0.470 0.450 0.490 - - 0 0 - 0.283 0.271 0.295 - - 0 - 0.00%
1998-12-23 0 0.470 0.460 0.480 0.470 0.480 790,000 372,110 0.4710 0.283 0.277 0.289 0.283 0.289 1,310,074 0.2840 0.00%
1998-12-22 0 0.470 0.470 0.480 0.470 0.480 84,000 40,120 0.4776 0.283 0.283 0.289 0.283 0.289 139,299 0.2880 3.30%
1998-12-21 0 0.455 0.455 0.475 - - 0 0 - 0.274 0.274 0.286 - - 0 - 0.00%
1998-12-18 0 0.455 0.440 0.455 0.440 0.455 73,750 33,385 0.4527 0.274 0.265 0.274 0.265 0.274 122,301 0.2730 0.00%
1998-12-17 0 0.455 0.450 0.470 0.450 0.455 70,000 31,650 0.4521 0.274 0.271 0.283 0.271 0.274 116,083 0.2727 -5.21%
1998-12-16 0 0.480 - 0.480 0.480 0.480 30,000 14,400 0.4800 0.289 - 0.289 0.289 0.289 49,750 0.2894 -2.04%
1998-12-15 0 0.490 0.440 0.490 0.440 0.490 46,000 20,340 0.4422 0.295 0.265 0.295 0.265 0.295 76,283 0.2666 2.08%
1998-12-14 0 0.480 0.480 0.490 0.460 0.500 500,000 237,000 0.4740 0.289 0.289 0.295 0.277 0.302 829,161 0.2858 4.35%
1998-12-11 0 0.460 0.460 0.500 0.460 0.460 94,000 43,240 0.4600 0.277 0.277 0.302 0.277 0.277 155,882 0.2774 -4.17%
1998-12-10 0 0.480 0.460 0.500 - - 0 0 - 0.289 0.277 0.302 - - 0 - 0.00%
1998-12-09 0 0.480 0.470 0.500 0.470 0.480 70,000 33,400 0.4771 0.289 0.283 0.302 0.283 0.289 116,083 0.2877 0.00%
1998-12-08 0 0.480 0.480 0.485 0.480 0.510 350,000 171,050 0.4887 0.289 0.289 0.292 0.289 0.308 580,413 0.2947 -4.00%
1998-12-07 0 0.500 0.480 0.500 0.480 0.510 172,000 85,860 0.4992 0.302 0.289 0.302 0.289 0.308 285,231 0.3010 6.38%
1998-12-04 0 0.470 0.470 0.490 0.470 0.470 32,000 15,040 0.4700 0.283 0.283 0.295 0.283 0.283 53,066 0.2834 0.00%
1998-12-03 0 0.470 0.470 - 0.460 0.470 280,000 130,200 0.4650 0.283 0.283 - 0.277 0.283 464,330 0.2804 -2.08%
1998-12-02 0 0.480 0.480 0.490 0.470 0.490 192,000 92,020 0.4793 0.289 0.289 0.295 0.283 0.295 318,398 0.2890 3.23%
1998-12-01 0 0.465 0.465 0.475 0.460 0.470 606,000 283,390 0.4676 0.280 0.280 0.286 0.277 0.283 1,004,943 0.2820 -7.00%
1998-11-30 0 0.500 0.490 0.540 0.500 0.520 356,000 180,100 0.5059 0.302 0.295 0.326 0.302 0.314 590,363 0.3051 -5.66%
1998-11-27 0 0.530 0.520 0.530 0.510 0.540 480,000 252,300 0.5256 0.320 0.314 0.320 0.308 0.326 795,994 0.3170 -1.85%
1998-11-26 0 0.540 0.540 0.560 0.540 0.560 262,000 142,720 0.5447 0.326 0.326 0.338 0.326 0.338 434,480 0.3285 -3.57%
1998-11-25 0 0.560 0.560 0.580 0.540 0.580 320,000 180,900 0.5653 0.338 0.338 0.350 0.326 0.350 530,663 0.3409 0.00%
1998-11-24 0 0.560 0.560 0.570 0.560 0.580 680,000 388,700 0.5716 0.338 0.338 0.344 0.338 0.350 1,127,659 0.3447 0.00%
1998-11-23 0 0.560 0.530 0.560 0.560 0.560 190,000 106,400 0.5600 0.338 0.320 0.338 0.338 0.338 315,081 0.3377 0.00%
1998-11-20 0 0.560 0.570 0.590 0.560 0.580 300,000 171,300 0.5710 0.338 0.344 0.356 0.338 0.350 497,497 0.3443 0.00%
1998-11-19 0 0.560 0.560 0.570 0.550 0.580 270,000 152,900 0.5663 0.338 0.338 0.344 0.332 0.350 447,747 0.3415 -1.75%
1998-11-18 0 0.570 0.560 0.590 0.560 0.570 58,000 32,980 0.5686 0.344 0.338 0.356 0.338 0.344 96,183 0.3429 -5.00%
1998-11-17 0 0.600 0.560 0.600 0.600 0.600 2,000 1,200 0.6000 0.362 0.338 0.362 0.362 0.362 3,317 0.3618 1.69%
1998-11-16 0 0.590 0.570 0.590 0.560 0.590 168,000 95,920 0.5710 0.356 0.344 0.356 0.338 0.356 278,598 0.3443 7.27%
1998-11-13 0 0.550 0.550 0.570 0.540 0.580 920,000 515,600 0.5604 0.332 0.332 0.344 0.326 0.350 1,525,656 0.3380 -3.51%
1998-11-12 0 0.570 0.560 0.580 0.560 0.600 436,000 251,200 0.5761 0.344 0.338 0.350 0.338 0.362 723,028 0.3474 0.00%
1998-11-11 0 0.570 0.570 0.600 0.570 0.600 1,006,000 586,320 0.5828 0.344 0.344 0.362 0.344 0.362 1,668,272 0.3515 0.00%
1998-11-10 0 0.570 0.560 0.580 0.560 0.570 590,000 333,100 0.5646 0.344 0.338 0.350 0.338 0.344 978,410 0.3405 1.79%
1998-11-09 0 0.560 0.560 0.600 0.560 0.610 1,550,000 919,060 0.5929 0.338 0.338 0.362 0.338 0.368 2,570,399 0.3576 -5.08%
1998-11-06 0 0.590 0.580 0.590 0.550 0.610 1,460,000 834,600 0.5716 0.356 0.350 0.356 0.332 0.368 2,421,150 0.3447 5.36%
1998-11-05 0 0.560 0.560 0.590 0.560 0.650 3,110,000 1,901,240 0.6113 0.338 0.338 0.356 0.338 0.392 5,157,381 0.3686 -8.20%
1998-11-04 0 0.610 0.610 0.620 0.600 0.670 8,782,000 5,534,680 0.6302 0.368 0.368 0.374 0.362 0.404 14,563,381 0.3800 3.39%
1998-11-03 0 0.590 0.590 0.600 0.530 0.600 4,402,000 2,537,920 0.5765 0.356 0.356 0.362 0.320 0.362 7,299,932 0.3477 9.26%
1998-11-02 0 0.540 0.520 0.540 0.480 0.540 4,368,000 2,237,460 0.5122 0.326 0.314 0.326 0.289 0.326 7,243,549 0.3089 14.89%
1998-10-30 0 0.470 0.465 0.470 0.465 0.480 530,000 252,400 0.4762 0.283 0.280 0.283 0.280 0.289 878,911 0.2872 3.30%
1998-10-29 0 0.455 0.455 0.460 0.450 0.460 198,000 90,210 0.4556 0.274 0.274 0.277 0.271 0.277 328,348 0.2747 -3.19%
1998-10-27 0 0.470 0.460 0.475 0.455 0.470 376,000 173,580 0.4616 0.283 0.277 0.286 0.274 0.283 623,529 0.2784 2.17%
1998-10-26 0 0.460 0.450 0.460 0.455 0.465 250,000 114,810 0.4592 0.277 0.271 0.277 0.274 0.280 414,580 0.2769 1.10%
1998-10-23 0 0.455 0.430 0.465 0.425 0.455 180,000 79,500 0.4417 0.274 0.259 0.280 0.256 0.274 298,498 0.2663 3.41%
1998-10-22 0 0.440 0.440 0.445 0.440 0.470 758,000 341,380 0.4504 0.265 0.265 0.268 0.265 0.283 1,257,008 0.2716 -4.35%
1998-10-21 0 0.460 0.460 0.480 0.460 0.480 480,000 226,000 0.4708 0.277 0.277 0.289 0.277 0.289 795,994 0.2839 -4.17%
1998-10-20 0 0.480 0.480 0.485 0.480 0.510 1,976,000 977,480 0.4947 0.289 0.289 0.292 0.289 0.308 3,276,844 0.2983 2.13%
1998-10-19 0 0.470 0.460 0.480 0.430 0.470 770,000 349,700 0.4542 0.283 0.277 0.289 0.259 0.283 1,276,908 0.2739 5.62%
1998-10-16 0 0.445 0.440 0.450 0.420 0.450 910,000 403,400 0.4433 0.268 0.265 0.271 0.253 0.271 1,509,073 0.2673 3.49%
1998-10-15 0 0.430 0.410 0.430 0.425 0.430 1,016,000 432,550 0.4257 0.259 0.247 0.259 0.256 0.259 1,684,855 0.2567 0.00%
1998-10-14 0 0.430 0.425 0.430 0.430 0.435 626,000 269,830 0.4310 0.259 0.256 0.259 0.259 0.262 1,038,109 0.2599 -1.15%
1998-10-13 0 0.435 0.430 0.440 0.420 0.440 2,568,000 1,111,400 0.4328 0.262 0.259 0.265 0.253 0.265 4,258,570 0.2610 2.35%
1998-10-12 0 0.425 0.415 0.425 0.415 0.425 3,854,000 1,620,830 0.4206 0.256 0.250 0.256 0.250 0.256 6,391,172 0.2536 1.19%
1998-10-09 0 0.420 0.410 0.440 0.420 0.420 100,000 42,000 0.4200 0.253 0.247 0.265 0.253 0.253 165,832 0.2533 -6.67%
1998-10-08 0 0.450 0.450 - 0.390 0.405 48,000 19,220 0.4004 0.271 0.271 - 0.235 0.244 79,599 0.2415 9.76%
1998-10-07 0 0.410 0.400 0.440 0.400 0.415 480,000 195,100 0.4065 0.247 0.241 0.265 0.241 0.250 795,994 0.2451 0.00%
1998-10-05 0 0.410 0.410 0.440 0.410 0.450 60,000 26,600 0.4433 0.247 0.247 0.265 0.247 0.271 99,499 0.2673 -8.89%
1998-09-30 0 0.450 0.420 0.450 0.450 0.450 2,000 900 0.4500 0.271 0.253 0.271 0.271 0.271 3,317 0.2714 2.27%
1998-09-29 0 0.440 0.420 0.440 0.440 0.440 50,000 22,000 0.4400 0.265 0.253 0.265 0.265 0.265 82,916 0.2653 0.00%
1998-09-28 0 0.440 0.440 0.455 0.435 0.440 284,000 124,530 0.4385 0.265 0.265 0.274 0.262 0.265 470,963 0.2644 -3.30%
1998-09-25 0 0.455 0.455 0.470 0.440 0.460 1,054,000 476,390 0.4520 0.274 0.274 0.283 0.265 0.277 1,747,871 0.2726 -3.19%
1998-09-24 0 0.470 0.465 0.470 0.470 0.490 310,000 149,150 0.4811 0.283 0.280 0.283 0.283 0.295 514,080 0.2901 0.00%
1998-09-23 0 0.470 0.450 0.470 0.470 0.470 50,000 23,500 0.4700 0.283 0.271 0.283 0.283 0.283 82,916 0.2834 1.08%
1998-09-22 0 0.465 0.445 0.470 0.465 0.465 80,000 37,200 0.4650 0.280 0.268 0.283 0.280 0.280 132,666 0.2804 -3.12%
1998-09-21 0 0.480 - 0.480 0.485 0.485 40,000 19,400 0.4850 0.289 - 0.289 0.292 0.292 66,333 0.2925 -2.04%
1998-09-18 0 0.490 0.460 0.490 0.475 0.500 446,000 218,200 0.4892 0.295 0.277 0.295 0.286 0.302 739,611 0.2950 -1.01%
1998-09-17 0 0.495 0.490 0.510 0.490 0.530 952,000 480,730 0.5050 0.298 0.295 0.308 0.295 0.320 1,578,722 0.3045 -4.81%
1998-09-16 0 0.520 0.520 0.540 0.500 0.520 1,474,000 744,000 0.5047 0.314 0.314 0.326 0.302 0.314 2,444,366 0.3044 8.33%
1998-09-15 0 0.480 0.470 0.490 0.460 0.490 674,000 321,330 0.4768 0.289 0.283 0.295 0.277 0.295 1,117,709 0.2875 4.35%
1998-09-14 0 0.460 0.440 0.460 - - 0 0 - 0.277 0.265 0.277 - - 0 - 0.00%
1998-09-11 0 0.460 0.440 0.460 - - 0 0 - 0.277 0.265 0.277 - - 0 - -2.13%
1998-09-10 0 0.470 0.470 0.480 0.430 0.470 184,000 85,660 0.4655 0.283 0.283 0.289 0.259 0.283 305,131 0.2807 4.44%
1998-09-09 0 0.450 0.450 0.465 0.450 0.470 424,000 195,850 0.4619 0.271 0.271 0.280 0.271 0.283 703,128 0.2785 -6.25%
1998-09-08 0 0.480 0.470 0.480 0.470 0.495 794,000 384,430 0.4842 0.289 0.283 0.289 0.283 0.298 1,316,707 0.2920 0.00%
1998-09-07 0 0.480 0.470 0.480 0.460 0.490 990,000 471,800 0.4766 0.289 0.283 0.289 0.277 0.295 1,641,739 0.2874 10.34%
1998-09-04 0 0.435 0.435 0.450 0.390 0.460 846,000 371,510 0.4391 0.262 0.262 0.271 0.235 0.277 1,402,940 0.2648 11.54%
1998-09-03 0 0.390 0.390 - - - 0 0 - 0.235 0.235 - - - 0 - 1.30%
1998-09-02 0 0.385 - 0.385 0.385 0.390 156,000 60,290 0.3865 0.232 - 0.232 0.232 0.235 258,698 0.2331 5.48%
1998-09-01 0 0.365 0.365 - 0.355 0.360 78,000 27,730 0.3555 0.220 0.220 - 0.214 0.217 129,349 0.2144 0.00%
1998-08-31 0 0.365 0.365 - 0.360 0.360 104,000 37,470 0.3603 0.220 0.220 - 0.217 0.217 172,465 0.2173 1.39%
1998-08-28 0 0.360 0.360 0.380 0.360 0.390 350,000 129,000 0.3686 0.217 0.217 0.229 0.217 0.235 580,413 0.2223 -14.29%
1998-08-27 0 0.420 - 0.420 0.400 0.420 550,000 220,160 0.4003 0.253 - 0.253 0.241 0.253 912,077 0.2414 5.00%
1998-08-26 0 0.400 0.400 0.430 0.400 0.430 140,000 57,500 0.4107 0.241 0.241 0.259 0.241 0.259 232,165 0.2477 -6.98%
1998-08-25 0 0.430 0.430 0.440 0.410 0.435 480,000 204,300 0.4256 0.259 0.259 0.265 0.247 0.262 795,994 0.2567 7.50%
1998-08-24 0 0.400 0.400 - 0.400 0.400 200,000 80,000 0.4000 0.241 0.241 - 0.241 0.241 331,664 0.2412 0.00%
1998-08-21 0 0.400 0.400 0.420 - - 0 0 - 0.241 0.241 0.253 - - 0 - 0.00%
1998-08-20 0 0.400 0.400 0.430 0.395 0.415 470,000 191,350 0.4071 0.241 0.241 0.259 0.238 0.250 779,411 0.2455 2.56%
1998-08-19 0 0.390 0.390 0.400 0.380 0.400 930,000 365,850 0.3934 0.235 0.235 0.241 0.229 0.241 1,542,239 0.2372 2.63%
1998-08-18 0 0.380 0.375 0.380 0.370 0.380 180,000 67,460 0.3748 0.229 0.226 0.229 0.223 0.229 298,498 0.2260 2.70%
1998-08-14 0 0.370 0.360 - - - 0 0 - 0.223 0.217 - - - 0 - 0.00%
1998-08-13 0 0.370 0.350 - 0.370 0.370 66,000 24,420 0.3700 0.223 0.211 - 0.223 0.223 109,449 0.2231 -1.33%
1998-08-12 0 0.375 0.370 0.390 0.370 0.375 124,000 46,280 0.3732 0.226 0.223 0.235 0.223 0.226 205,632 0.2251 2.74%
1998-08-11 0 0.365 0.365 - 0.365 0.385 310,000 117,340 0.3785 0.220 0.220 - 0.220 0.232 514,080 0.2283 -6.41%
1998-08-10 0 0.390 0.375 0.390 0.375 0.390 360,000 137,300 0.3814 0.235 0.226 0.235 0.226 0.235 596,996 0.2300 4.00%
1998-08-07 0 0.375 0.370 0.380 0.355 0.380 280,000 103,000 0.3679 0.226 0.223 0.229 0.214 0.229 464,330 0.2218 2.74%
1998-08-06 0 0.365 0.380 0.385 0.355 0.385 1,016,000 380,540 0.3745 0.220 0.229 0.232 0.214 0.232 1,684,855 0.2259 0.00%
1998-08-05 0 0.365 0.365 0.380 0.360 0.375 1,952,000 714,210 0.3659 0.220 0.220 0.229 0.217 0.226 3,237,044 0.2206 -1.35%
1998-08-04 0 0.370 0.370 0.380 0.370 0.385 1,470,000 556,370 0.3785 0.223 0.223 0.229 0.223 0.232 2,437,733 0.2282 5.71%
1998-08-03 0 0.350 - 0.435 0.350 0.435 945,000 379,790 0.4019 0.211 - 0.262 0.211 0.262 1,567,114 0.2423 -19.54%
1998-07-31 0 0.435 0.430 0.440 0.435 0.440 276,000 121,390 0.4398 0.262 0.259 0.265 0.262 0.265 457,697 0.2652 -3.33%
1998-07-30 0 0.450 0.440 0.450 0.430 0.460 276,000 124,180 0.4499 0.271 0.265 0.271 0.259 0.277 457,697 0.2713 -4.26%
1998-07-29 0 0.470 0.450 0.470 0.460 0.470 190,000 88,400 0.4653 0.283 0.271 0.283 0.277 0.283 315,081 0.2806 2.17%
1998-07-28 0 0.460 0.450 0.460 0.470 0.470 14,000 6,580 0.4700 0.277 0.271 0.277 0.283 0.283 23,217 0.2834 -2.13%
1998-07-27 0 0.470 0.450 0.470 0.470 0.480 100,000 47,500 0.4750 0.283 0.271 0.283 0.283 0.289 165,832 0.2864 0.00%
1998-07-24 0 0.470 0.480 - 0.450 0.480 818,000 379,040 0.4634 0.283 0.289 - 0.271 0.289 1,356,507 0.2794 4.44%
1998-07-23 0 0.450 0.450 0.460 0.450 0.480 658,000 302,900 0.4603 0.271 0.271 0.277 0.271 0.289 1,091,176 0.2776 -10.00%
1998-07-22 0 0.500 0.490 0.510 0.500 0.520 202,000 101,140 0.5007 0.302 0.295 0.308 0.302 0.314 334,981 0.3019 -3.85%
1998-07-21 0 0.520 0.510 0.520 0.510 0.530 96,000 49,880 0.5196 0.314 0.308 0.314 0.308 0.320 159,199 0.3133 1.96%
1998-07-20 0 0.510 0.510 0.540 0.510 0.530 140,000 73,800 0.5271 0.308 0.308 0.326 0.308 0.320 232,165 0.3179 0.00%
1998-07-17 0 0.510 0.510 0.520 0.510 0.520 383,000 197,700 0.5162 0.308 0.308 0.314 0.308 0.314 635,137 0.3113 -1.92%
1998-07-16 0 0.520 0.510 0.530 0.510 0.530 310,000 162,700 0.5248 0.314 0.308 0.320 0.308 0.320 514,080 0.3165 1.96%
1998-07-15 0 0.510 0.510 0.530 0.510 0.540 585,000 304,440 0.5204 0.308 0.308 0.320 0.308 0.326 970,118 0.3138 0.00%
1998-07-14 0 0.510 0.510 0.540 0.500 0.570 1,380,000 749,480 0.5431 0.308 0.308 0.326 0.302 0.344 2,288,484 0.3275 -5.56%
1998-07-13 0 0.540 0.520 0.540 0.510 0.540 170,000 89,780 0.5281 0.326 0.314 0.326 0.308 0.326 281,915 0.3185 -1.82%
1998-07-10 0 0.550 0.520 0.570 0.520 0.550 142,000 76,980 0.5421 0.332 0.314 0.344 0.314 0.332 235,482 0.3269 1.85%
1998-07-09 0 0.540 0.520 0.540 0.520 0.550 76,000 41,020 0.5397 0.326 0.314 0.326 0.314 0.332 126,032 0.3255 5.88%
1998-07-08 0 0.510 0.510 0.530 0.510 0.550 642,000 341,320 0.5317 0.308 0.308 0.320 0.308 0.332 1,064,643 0.3206 -8.93%
1998-07-07 0 0.560 0.560 0.580 0.550 0.560 90,000 50,200 0.5578 0.338 0.338 0.350 0.332 0.338 149,249 0.3364 -1.75%
1998-07-06 0 0.570 0.570 0.590 0.570 0.570 1,510,000 802,740 0.5316 0.344 0.344 0.356 0.344 0.344 2,504,066 0.3206 0.00%
1998-07-03 0 0.570 0.570 0.580 0.570 0.600 92,000 53,540 0.5820 0.344 0.344 0.350 0.344 0.362 152,566 0.3509 -3.39%
1998-07-02 0 0.590 0.590 0.600 0.590 0.600 242,000 144,980 0.5991 0.356 0.356 0.362 0.356 0.362 401,314 0.3613 -1.67%
1998-06-30 0 0.600 0.590 0.600 - - 0 0 - 0.362 0.356 0.362 - - 0 - 0.00%
1998-06-29 0 0.600 0.590 0.630 0.590 0.600 24,000 14,360 0.5983 0.362 0.356 0.380 0.356 0.362 39,800 0.3608 1.69%
1998-06-26 0 0.590 0.590 0.610 0.560 0.590 180,000 103,100 0.5728 0.356 0.356 0.368 0.338 0.356 298,498 0.3454 0.00%
1998-06-25 0 0.590 0.590 0.630 0.590 0.640 340,000 206,700 0.6079 0.356 0.356 0.380 0.356 0.386 563,829 0.3666 -1.67%
1998-06-24 0 0.600 0.560 0.600 0.570 0.600 362,000 211,740 0.5849 0.362 0.338 0.362 0.344 0.362 600,312 0.3527 -1.64%
1998-06-23 0 0.610 0.610 0.640 0.600 0.610 198,000 119,780 0.6049 0.368 0.368 0.386 0.362 0.368 328,348 0.3648 1.67%
1998-06-22 0 0.600 0.580 0.600 0.600 0.620 220,000 134,600 0.6118 0.362 0.350 0.362 0.362 0.374 364,831 0.3689 -9.09%
1998-06-19 0 0.660 0.650 0.660 0.610 0.660 1,404,000 873,480 0.6221 0.398 0.392 0.398 0.368 0.398 2,328,284 0.3752 8.20%
1998-06-18 0 0.610 0.610 0.640 0.610 0.680 366,000 237,300 0.6484 0.368 0.368 0.386 0.368 0.410 606,946 0.3910 1.67%
1998-06-17 0 0.600 0.550 0.600 0.530 0.600 412,000 231,960 0.5630 0.362 0.332 0.362 0.320 0.362 683,229 0.3395 13.21%
1998-06-16 0 0.530 0.530 0.570 0.530 0.570 76,000 40,520 0.5332 0.320 0.320 0.344 0.320 0.344 126,032 0.3215 -7.02%
1998-06-15 0 0.570 0.510 0.570 0.500 0.570 135,000 68,840 0.5099 0.344 0.308 0.344 0.302 0.344 223,873 0.3075 -1.72%
1998-06-12 0 0.580 0.580 0.600 0.570 0.580 60,000 34,600 0.5767 0.350 0.350 0.362 0.344 0.350 99,499 0.3477 11.54%
1998-06-11 0 0.520 0.520 - 0.510 0.530 104,000 54,140 0.5206 0.314 0.314 - 0.308 0.320 172,465 0.3139 -5.45%
1998-06-10 0 0.550 0.550 - 0.550 0.570 404,000 224,580 0.5559 0.332 0.332 - 0.332 0.344 669,962 0.3352 -5.17%
1998-06-09 0 0.580 0.540 0.590 0.570 0.590 224,000 129,940 0.5801 0.350 0.326 0.356 0.344 0.356 371,464 0.3498 -7.94%
1998-06-08 0 0.630 0.610 0.690 0.630 0.640 120,000 75,800 0.6317 0.380 0.368 0.416 0.380 0.386 198,999 0.3809 -3.08%
1998-06-05 0 0.650 0.650 0.720 0.650 0.690 160,000 108,300 0.6769 0.392 0.392 0.434 0.392 0.416 265,331 0.4082 -2.99%
1998-06-04 0 0.670 0.670 0.690 0.670 0.690 210,000 143,400 0.6829 0.404 0.404 0.416 0.404 0.416 348,248 0.4118 1.52%
1998-06-03 0 0.660 0.660 - - - 0 0 - 0.398 0.398 - - - 0 - 1.54%
1998-06-02 0 0.650 0.650 0.710 0.650 0.650 2,000 1,300 0.6500 0.392 0.392 0.428 0.392 0.392 3,317 0.3920 -4.41%
1998-06-01 0 0.680 0.660 0.680 0.680 0.710 80,000 55,500 0.6938 0.410 0.398 0.410 0.410 0.428 132,666 0.4183 -2.86%
1998-05-29 0 0.700 0.680 0.710 0.690 0.700 122,000 84,400 0.6918 0.422 0.410 0.428 0.416 0.422 202,315 0.4172 1.45%
1998-05-28 0 0.690 0.690 0.710 0.690 0.720 106,000 74,440 0.7023 0.416 0.416 0.428 0.416 0.434 175,782 0.4235 -1.43%
1998-05-27 0 0.700 0.680 0.700 0.700 0.700 50,000 35,000 0.7000 0.422 0.410 0.422 0.422 0.422 82,916 0.4221 -4.11%
1998-05-26 0 0.730 - 0.750 0.730 0.730 70,000 51,100 0.7300 0.440 - 0.452 0.440 0.440 116,083 0.4402 -3.95%
1998-05-25 0 0.760 0.680 0.760 0.760 0.760 10,000 7,600 0.7600 0.458 0.410 0.458 0.458 0.458 16,583 0.4583 -3.80%
1998-05-22 0 0.790 - 0.810 0.790 0.790 20,000 15,800 0.7900 0.476 - 0.488 0.476 0.476 33,166 0.4764 -1.25%
1998-05-21 0 0.800 0.750 0.800 0.780 0.800 156,000 122,880 0.7877 0.482 0.452 0.482 0.470 0.482 258,698 0.4750 0.00%
1998-05-20 0 0.800 0.770 0.810 0.750 0.800 132,000 102,200 0.7742 0.482 0.464 0.488 0.452 0.482 218,898 0.4669 6.67%
1998-05-19 0 0.750 0.730 0.780 0.720 0.750 30,000 22,200 0.7400 0.452 0.440 0.470 0.434 0.452 49,750 0.4462 5.63%
1998-05-18 0 0.710 0.700 - 0.680 0.710 50,000 35,200 0.7040 0.428 0.422 - 0.410 0.428 82,916 0.4245 -1.84%
1998-05-15 0 0.770 0.770 0.820 0.750 0.800 498,000 387,480 0.7781 0.436 0.436 0.464 0.425 0.453 879,165 0.4407 0.00%
1998-05-14 0 0.770 0.770 0.820 - - 0 0 - 0.436 0.436 0.464 - - 0 - 0.00%
1998-05-13 0 0.770 0.770 0.780 0.760 0.850 630,000 494,420 0.7848 0.436 0.436 0.442 0.430 0.481 1,112,197 0.4445 -11.49%
1998-05-12 0 0.870 - 0.910 - - 0 0 - 0.493 - 0.515 - - 0 - 0.00%
1998-05-11 0 0.870 0.840 0.880 0.840 0.870 80,000 67,500 0.8438 0.493 0.476 0.498 0.476 0.493 141,231 0.4779 4.82%
1998-05-08 0 0.830 0.820 0.830 0.820 0.840 374,000 307,980 0.8235 0.470 0.464 0.470 0.464 0.476 660,256 0.4665 5.06%
1998-05-07 0 0.790 0.790 - 0.780 0.790 120,000 93,700 0.7808 0.447 0.447 - 0.442 0.447 211,847 0.4423 -1.25%
1998-05-06 0 0.800 0.800 0.830 0.770 0.810 398,000 317,200 0.7970 0.453 0.453 0.470 0.436 0.459 702,626 0.4514 0.00%
1998-05-05 0 0.800 0.800 0.820 0.800 0.840 448,000 361,200 0.8063 0.453 0.453 0.464 0.453 0.476 790,895 0.4567 -8.05%
1998-05-04 0 0.870 0.870 0.880 0.870 0.900 110,000 96,800 0.8800 0.493 0.493 0.498 0.493 0.510 194,193 0.4985 -3.33%
1998-05-01 0 0.900 0.890 0.900 0.880 0.900 152,000 136,280 0.8966 0.510 0.504 0.510 0.498 0.510 268,340 0.5079 2.27%
1998-04-30 0 0.880 0.860 0.890 0.860 0.890 300,000 261,400 0.8713 0.498 0.487 0.504 0.487 0.504 529,617 0.4936 -2.22%
1998-04-29 0 0.900 0.890 0.940 0.900 0.900 120,000 108,000 0.9000 0.510 0.504 0.532 0.510 0.510 211,847 0.5098 0.00%
1998-04-28 0 0.900 0.860 - 0.880 0.900 118,000 105,400 0.8932 0.510 0.487 - 0.498 0.510 208,316 0.5060 0.00%
1998-04-27 0 0.900 0.900 0.940 0.880 0.900 280,000 248,600 0.8879 0.510 0.510 0.532 0.498 0.510 494,310 0.5029 0.00%
1998-04-24 0 0.900 0.900 0.930 0.880 0.900 206,000 185,280 0.8994 0.510 0.510 0.527 0.498 0.510 363,671 0.5095 -5.26%
1998-04-23 0 0.950 0.930 0.950 0.930 0.970 354,000 337,240 0.9527 0.538 0.527 0.538 0.527 0.549 624,949 0.5396 -2.06%
1998-04-22 0 0.970 0.970 0.980 0.950 0.970 512,000 490,860 0.9587 0.549 0.549 0.555 0.538 0.549 903,880 0.5431 -2.02%
1998-04-21 0 0.990 0.970 0.990 0.970 1.000 574,000 567,300 0.9883 0.561 0.549 0.561 0.549 0.566 1,013,335 0.5598 -1.98%
1998-04-20 0 1.010 1.000 1.020 0.980 1.010 540,000 537,260 0.9949 0.572 0.566 0.578 0.555 0.572 953,311 0.5636 3.06%
1998-04-17 0 0.980 0.970 0.990 0.950 0.980 332,000 322,620 0.9717 0.555 0.549 0.561 0.538 0.555 586,110 0.5504 2.08%
1998-04-16 0 0.960 0.950 0.990 0.950 0.980 326,000 313,460 0.9615 0.544 0.538 0.561 0.538 0.555 575,518 0.5447 -1.03%
1998-04-15 0 0.970 0.960 0.980 0.960 0.970 476,000 460,960 0.9684 0.549 0.544 0.555 0.544 0.549 840,326 0.5485 0.00%
1998-04-14 0 0.970 0.960 0.990 0.940 0.970 200,000 192,200 0.9610 0.549 0.544 0.561 0.532 0.549 353,078 0.5444 0.00%
1998-04-09 0 0.970 0.970 0.980 0.930 0.980 518,000 501,060 0.9673 0.549 0.549 0.555 0.527 0.555 914,473 0.5479 3.19%
1998-04-08 0 0.940 0.940 0.950 0.880 0.950 274,000 252,700 0.9223 0.532 0.532 0.538 0.498 0.538 483,717 0.5224 -1.05%
1998-04-07 0 0.950 0.930 0.950 0.950 0.950 30,000 28,300 0.9433 0.538 0.527 0.538 0.538 0.538 52,962 0.5343 2.15%
1998-04-03 0 0.930 0.920 0.950 0.910 0.930 180,000 166,200 0.9233 0.527 0.521 0.538 0.515 0.527 317,770 0.5230 -2.11%
1998-04-02 0 0.950 0.920 0.960 0.950 0.960 70,000 67,000 0.9571 0.538 0.521 0.544 0.538 0.544 123,577 0.5422 -6.86%
1998-04-01 0 1.020 - 1.020 - - 0 0 - 0.578 - 0.578 - - 0 - 0.00%
1998-03-31 0 1.020 1.010 1.030 1.000 1.030 596,000 604,700 1.0146 0.578 0.572 0.583 0.566 0.583 1,052,173 0.5747 -0.97%
1998-03-30 0 1.030 0.990 1.040 0.980 1.050 1,014,000 1,036,740 1.0224 0.583 0.561 0.589 0.555 0.595 1,790,107 0.5791 -1.90%
1998-03-27 0 1.050 1.050 1.060 1.030 1.120 3,392,000 3,610,180 1.0643 0.595 0.595 0.600 0.583 0.634 5,988,208 0.6029 -1.87%
1998-03-26 0 1.070 1.060 1.080 0.990 1.160 11,206,000 12,414,540 1.1078 0.606 0.600 0.612 0.561 0.657 19,782,978 0.6275 11.46%
1998-03-25 0 0.960 0.960 0.970 0.920 0.980 2,812,000 2,702,640 0.9611 0.544 0.544 0.549 0.521 0.555 4,964,281 0.5444 4.35%
1998-03-24 0 0.920 0.900 0.920 0.910 0.950 658,000 608,300 0.9245 0.521 0.510 0.521 0.515 0.538 1,161,628 0.5237 1.10%
1998-03-23 0 0.910 0.910 0.940 0.910 0.920 614,000 562,680 0.9164 0.515 0.515 0.532 0.515 0.521 1,083,950 0.5191 1.11%
1998-03-20 0 0.900 0.890 0.910 0.890 0.930 922,000 835,360 0.9060 0.510 0.504 0.515 0.504 0.527 1,627,691 0.5132 -2.17%
1998-03-19 0 0.920 0.910 0.940 0.860 0.920 724,000 650,200 0.8981 0.521 0.515 0.532 0.487 0.521 1,278,144 0.5087 6.98%
1998-03-18 0 0.860 0.860 0.880 0.830 0.850 758,000 632,300 0.8342 0.487 0.487 0.498 0.470 0.481 1,338,167 0.4725 1.18%
1998-03-17 0 0.850 0.850 0.880 0.850 0.880 254,000 216,900 0.8539 0.481 0.481 0.498 0.481 0.498 448,409 0.4837 1.19%
1998-03-16 0 0.840 0.840 0.880 0.840 0.860 150,000 127,460 0.8497 0.476 0.476 0.498 0.476 0.487 264,809 0.4813 -1.18%
1998-03-13 0 0.850 0.850 0.900 0.850 0.870 90,000 77,940 0.8660 0.481 0.481 0.510 0.481 0.493 158,885 0.4905 -2.30%
1998-03-12 0 0.870 0.850 0.870 0.870 0.890 120,000 104,600 0.8717 0.493 0.481 0.493 0.493 0.504 211,847 0.4938 -2.25%
1998-03-11 0 0.890 0.880 0.900 0.880 0.900 432,000 384,600 0.8903 0.504 0.498 0.510 0.498 0.510 762,649 0.5043 0.00%
1998-03-10 0 0.890 0.890 0.920 0.880 0.900 450,000 400,640 0.8903 0.504 0.504 0.521 0.498 0.510 794,426 0.5043 1.14%
1998-03-09 0 0.880 0.860 0.900 0.860 0.880 110,001 97,801 0.8891 0.498 0.487 0.510 0.487 0.498 194,195 0.5036 -1.12%
1998-03-06 0 0.890 0.890 0.910 0.840 0.900 958,000 839,940 0.8768 0.504 0.504 0.515 0.476 0.510 1,691,245 0.4966 1.14%
1998-03-05 0 0.880 0.870 0.880 0.880 0.950 470,000 426,600 0.9077 0.498 0.493 0.498 0.498 0.538 829,734 0.5141 -9.28%
1998-03-04 0 0.970 0.970 0.990 0.950 1.000 1,904,000 1,849,820 0.9715 0.549 0.549 0.561 0.538 0.566 3,361,306 0.5503 2.11%
1998-03-03 0 0.950 0.950 0.960 0.940 0.960 632,000 600,520 0.9502 0.538 0.538 0.544 0.532 0.544 1,115,727 0.5382 0.00%
1998-03-02 0 0.950 0.940 0.950 0.930 1.020 3,731,000 3,679,700 0.9863 0.538 0.532 0.538 0.527 0.578 6,586,676 0.5587 2.15%
1998-02-27 0 0.930 0.920 0.930 0.910 0.960 2,104,000 1,979,000 0.9406 0.527 0.521 0.527 0.515 0.544 3,714,384 0.5328 3.33%
1998-02-26 0 0.900 0.890 0.910 0.890 0.940 1,610,000 1,469,580 0.9128 0.510 0.504 0.515 0.504 0.532 2,842,280 0.5170 4.65%
1998-02-25 0 0.860 0.860 0.900 0.860 1.000 1,898,000 1,749,100 0.9215 0.487 0.487 0.510 0.487 0.566 3,350,713 0.5220 -11.34%
1998-02-24 0 0.970 0.920 0.970 0.860 0.970 1,250,000 1,148,940 0.9192 0.549 0.521 0.549 0.487 0.549 2,206,739 0.5207 15.48%
1998-02-23 0 0.840 0.820 0.850 0.840 0.840 80,000 67,200 0.8400 0.476 0.464 0.481 0.476 0.476 141,231 0.4758 -1.18%
1998-02-20 0 0.850 0.810 0.860 0.810 0.850 308,000 258,740 0.8401 0.481 0.459 0.487 0.459 0.481 543,741 0.4759 1.19%
1998-02-19 0 0.840 0.840 0.850 0.830 0.860 652,000 551,400 0.8457 0.476 0.476 0.481 0.470 0.487 1,151,035 0.4790 0.00%
1998-02-18 0 0.840 0.830 0.870 0.810 0.840 352,000 290,940 0.8265 0.476 0.470 0.493 0.459 0.476 621,418 0.4682 5.00%
1998-02-17 0 0.800 0.790 0.800 0.790 0.830 1,044,000 846,160 0.8105 0.453 0.447 0.453 0.447 0.470 1,843,069 0.4591 1.27%
1998-02-16 0 0.790 0.790 0.810 0.760 0.830 860,000 683,540 0.7948 0.447 0.447 0.459 0.430 0.470 1,518,237 0.4502 -4.82%
1998-02-13 0 0.830 0.830 0.890 0.820 0.940 804,000 688,420 0.8562 0.470 0.470 0.504 0.464 0.532 1,419,375 0.4850 -11.70%
1998-02-12 0 0.940 0.940 0.980 0.940 1.020 702,000 685,720 0.9768 0.532 0.532 0.555 0.532 0.578 1,239,305 0.5533 -7.84%
1998-02-11 0 1.020 - 1.020 1.000 1.110 744,000 784,060 1.0538 0.578 - 0.578 0.566 0.629 1,313,451 0.5969 0.00%
1998-02-10 0 1.020 1.040 1.080 0.940 1.150 794,000 812,540 1.0234 0.578 0.589 0.612 0.532 0.651 1,401,721 0.5797 -8.93%
1998-02-09 0 1.120 1.100 - 0.990 1.140 3,610,000 3,894,440 1.0788 0.634 0.623 - 0.561 0.646 6,373,064 0.6111 20.43%
1998-02-06 0 0.930 0.900 0.930 0.800 0.940 2,244,000 1,954,700 0.8711 0.527 0.510 0.527 0.453 0.532 3,961,539 0.4934 22.37%
1998-02-05 0 0.760 0.760 0.800 0.700 0.760 872,000 636,920 0.7304 0.430 0.430 0.453 0.397 0.430 1,539,421 0.4137 4.11%
1998-02-04 0 0.730 0.710 0.730 0.680 0.880 1,558,000 1,209,740 0.7765 0.414 0.402 0.414 0.385 0.498 2,750,480 0.4398 -6.41%
1998-02-03 0 0.780 0.750 0.780 0.640 0.840 1,522,000 1,168,660 0.7678 0.442 0.425 0.442 0.363 0.476 2,686,926 0.4349 21.87%
1998-02-02 0 0.640 0.640 0.680 0.590 0.640 236,000 146,580 0.6211 0.363 0.363 0.385 0.334 0.363 416,632 0.3518 12.28%
1998-01-27 0 0.570 0.530 - 0.570 0.570 40,000 22,800 0.5700 0.323 0.300 - 0.323 0.323 70,616 0.3229 7.55%
1998-01-26 0 0.530 0.530 0.560 0.530 0.550 266,000 143,420 0.5392 0.300 0.300 0.317 0.300 0.312 469,594 0.3054 0.00%
1998-01-23 0 0.530 0.530 0.570 0.495 0.530 394,000 207,100 0.5256 0.300 0.300 0.323 0.280 0.300 695,564 0.2977 0.00%
1998-01-22 0 0.530 0.520 0.540 0.520 0.540 602,000 330,176 0.5485 0.300 0.295 0.306 0.295 0.306 1,062,766 0.3107 -5.36%
1998-01-21 0 0.560 0.550 0.570 0.560 0.640 676,000 409,000 0.6050 0.317 0.312 0.323 0.317 0.363 1,193,405 0.3427 -11.11%
1998-01-20 0 0.630 0.630 0.670 0.610 0.680 1,380,000 909,000 0.6587 0.357 0.357 0.380 0.346 0.385 2,436,240 0.3731 3.28%
1998-01-19 0 0.610 0.610 0.650 0.610 0.650 1,010,000 639,100 0.6328 0.346 0.346 0.368 0.346 0.368 1,783,045 0.3584 -1.61%
1998-01-16 0 0.620 0.600 0.620 0.530 0.650 980,000 576,500 0.5883 0.351 0.340 0.351 0.300 0.368 1,730,084 0.3332 5.08%
1998-01-15 0 0.590 0.590 0.610 0.560 0.600 822,000 490,100 0.5962 0.334 0.334 0.346 0.317 0.340 1,451,152 0.3377 -1.67%
1998-01-14 0 0.600 0.580 0.640 0.580 0.690 1,182,000 772,300 0.6534 0.340 0.329 0.363 0.329 0.391 2,086,693 0.3701 -9.09%
1998-01-13 0 0.660 0.630 0.690 0.620 0.710 632,000 409,900 0.6486 0.374 0.357 0.391 0.351 0.402 1,115,727 0.3674 -5.71%
1998-01-12 0 0.700 0.680 0.700 0.670 0.820 1,076,000 784,620 0.7292 0.397 0.385 0.397 0.380 0.464 1,899,561 0.4131 -21.35%
1998-01-09 0 0.890 0.890 0.900 0.890 0.950 776,000 705,020 0.9085 0.504 0.504 0.510 0.504 0.538 1,369,944 0.5146 -10.10%
1998-01-08 0 0.990 0.990 1.010 0.970 1.030 786,000 783,320 0.9966 0.561 0.561 0.572 0.549 0.583 1,387,598 0.5645 -2.94%
1998-01-07 0 1.020 - 1.040 1.020 1.070 430,000 450,440 1.0475 0.578 - 0.589 0.578 0.606 759,118 0.5934 -5.56%
1998-01-06 0 1.080 1.060 1.130 1.060 1.100 130,000 141,160 1.0858 0.612 0.600 0.640 0.600 0.623 229,501 0.6151 -6.09%
1998-01-05 0 1.150 1.120 1.160 1.100 1.150 406,000 455,600 1.1222 0.651 0.634 0.657 0.623 0.651 716,749 0.6356 -2.54%
1998-01-02 0 1.180 1.180 1.190 1.140 1.140 120,000 136,800 1.1400 0.668 0.668 0.674 0.646 0.646 211,847 0.6457 0.00%
1997-12-31 0 1.180 1.180 - 1.180 1.180 76,000 89,680 1.1800 0.668 0.668 - 0.668 0.668 134,170 0.6684 0.00%
1997-12-30 0 1.180 1.150 - 1.140 1.180 250,000 292,460 1.1698 0.668 0.651 - 0.646 0.668 441,348 0.6627 -3.28%
1997-12-29 0 1.220 - 1.220 1.240 1.250 60,000 74,700 1.2450 0.691 - 0.691 0.702 0.708 105,923 0.7052 -2.40%
1997-12-24 0 1.250 - 1.250 1.240 1.250 134,000 167,300 1.2485 0.708 - 0.708 0.702 0.708 236,562 0.7072 -1.57%
1997-12-23 0 1.270 - 1.270 1.280 1.280 20,000 25,600 1.2800 0.719 - 0.719 0.725 0.725 35,308 0.7251 0.79%
1997-12-22 0 1.260 - 1.260 - - 0 0 - 0.714 - 0.714 - - 0 - -3.82%
1997-12-19 0 1.310 1.280 1.310 - - 0 0 - 0.742 0.725 0.742 - - 0 - 0.00%
1997-12-18 0 1.310 1.300 1.310 - - 0 0 - 0.742 0.736 0.742 - - 0 - -1.50%
1997-12-17 0 1.330 1.290 1.330 - - 0 0 - 0.753 0.731 0.753 - - 0 - 0.00%
1997-12-16 0 1.330 1.290 1.330 1.330 1.330 70,000 93,100 1.3300 0.753 0.731 0.753 0.753 0.753 123,577 0.7534 0.00%
1997-12-15 0 1.330 1.320 1.340 1.320 1.360 90,000 120,760 1.3418 0.753 0.748 0.759 0.748 0.770 158,885 0.7600 -2.92%
1997-12-12 0 1.370 1.320 1.390 - - 26,000 36,660 1.4100 0.776 0.748 0.787 - - 45,900 0.7987 0.00%
1997-12-11 0 1.370 1.330 1.370 1.320 1.380 338,000 454,440 1.3445 0.776 0.753 0.776 0.748 0.782 596,702 0.7616 0.74%
1997-12-10 0 1.360 1.350 1.380 1.350 1.410 454,000 626,740 1.3805 0.770 0.765 0.782 0.765 0.799 801,488 0.7820 -4.90%
1997-12-09 0 1.430 1.420 1.440 1.410 1.450 720,000 1,032,400 1.4339 0.810 0.804 0.816 0.799 0.821 1,271,082 0.8122 -4.03%
1997-12-08 0 1.490 1.490 1.500 1.460 1.550 388,000 582,000 1.5000 0.844 0.844 0.850 0.827 0.878 684,972 0.8497 2.76%
1997-12-05 0 1.450 1.410 1.460 1.380 1.450 180,000 257,200 1.4289 0.821 0.799 0.827 0.782 0.821 317,770 0.8094 5.84%
1997-12-04 0 1.370 1.370 1.420 1.350 1.430 486,000 661,300 1.3607 0.776 0.776 0.804 0.765 0.810 857,980 0.7708 1.48%
1997-12-03 0 1.350 1.350 1.370 1.350 1.450 576,000 807,860 1.4025 0.765 0.765 0.776 0.765 0.821 1,016,866 0.7945 -2.88%
1997-12-02 0 1.390 1.390 - 1.310 1.400 1,454,000 1,986,500 1.3662 0.787 0.787 - 0.742 0.793 2,566,879 0.7739 0.00%
1997-12-01 0 1.390 1.360 1.390 1.400 1.410 211,650 296,645 1.4016 0.787 0.770 0.787 0.793 0.799 373,645 0.7939 -0.71%
1997-11-28 0 1.400 1.400 1.410 1.380 1.420 1,000,000 1,397,600 1.3976 0.793 0.793 0.799 0.782 0.804 1,765,392 0.7917 -3.45%
1997-11-27 0 1.450 1.450 1.510 1.430 1.450 248,000 357,360 1.4410 0.821 0.821 0.855 0.810 0.821 437,817 0.8162 -2.03%
1997-11-26 0 1.480 1.460 1.580 1.480 1.520 276,000 409,780 1.4847 0.838 0.827 0.895 0.838 0.861 487,248 0.8410 -6.92%
1997-11-25 0 1.590 1.590 1.600 1.590 1.590 180,000 286,200 1.5900 0.901 0.901 0.906 0.901 0.901 317,770 0.9007 -0.62%
1997-11-24 0 1.600 1.600 1.650 1.600 1.630 192,000 308,000 1.6042 0.906 0.906 0.935 0.906 0.923 338,955 0.9087 -0.62%
1997-11-21 0 1.610 1.610 1.650 1.590 1.670 540,000 878,080 1.6261 0.912 0.912 0.935 0.901 0.946 953,311 0.9211 -2.42%
1997-11-20 0 1.650 - 1.670 1.650 1.650 30,000 49,500 1.6500 0.935 - 0.946 0.935 0.935 52,962 0.9346 -1.20%
1997-11-19 0 1.670 1.650 1.680 1.590 1.670 70,000 116,100 1.6586 0.946 0.935 0.952 0.901 0.946 123,577 0.9395 1.83%
1997-11-18 0 1.640 - 1.680 1.640 1.740 244,000 410,720 1.6833 0.929 - 0.952 0.929 0.986 430,756 0.9535 -1.80%
1997-11-17 0 1.670 1.640 1.670 1.640 1.680 216,000 358,480 1.6596 0.946 0.929 0.946 0.929 0.952 381,325 0.9401 1.83%
1997-11-14 0 1.640 1.640 1.660 1.600 1.680 338,000 552,740 1.6353 0.929 0.929 0.940 0.906 0.952 596,702 0.9263 9.33%
1997-11-13 0 1.500 1.500 1.650 1.500 1.700 374,000 605,140 1.6180 0.850 0.850 0.935 0.850 0.963 660,256 0.9165 -10.18%
1997-11-12 0 1.670 1.650 1.670 1.650 1.680 250,000 416,540 1.6662 0.946 0.935 0.946 0.935 0.952 441,348 0.9438 -1.76%
1997-11-11 0 1.700 - 1.740 1.700 1.750 370,000 641,980 1.7351 0.963 - 0.986 0.963 0.991 653,195 0.9828 -2.86%
1997-11-10 0 1.750 1.710 1.750 1.750 1.800 220,000 390,000 1.7727 0.991 0.969 0.991 0.991 1.020 388,386 1.0042 -6.42%
1997-11-07 0 1.870 1.850 1.870 1.750 1.880 340,000 611,800 1.7994 1.059 1.048 1.059 0.991 1.065 600,233 1.0193 1.08%
1997-11-06 0 1.850 1.850 1.920 1.850 2.000 1,368,000 2,666,140 1.9489 1.048 1.048 1.088 1.048 1.133 2,415,056 1.1040 -7.50%
1997-11-05 0 2.000 1.960 2.000 1.950 2.000 520,000 1,028,740 1.9783 1.133 1.110 1.133 1.105 1.133 918,004 1.1206 2.56%
1997-11-04 0 1.950 - 1.950 1.950 2.150 2,018,000 4,113,050 2.0382 1.105 - 1.105 1.105 1.218 3,562,560 1.1545 -2.50%
1997-11-03 0 2.000 1.980 2.025 1.920 2.050 2,654,000 5,336,610 2.0108 1.133 1.122 1.147 1.088 1.161 4,685,349 1.1390 8.70%
1997-10-31 0 1.840 1.820 1.840 1.650 1.880 1,662,000 3,000,680 1.8055 1.042 1.031 1.042 0.935 1.065 2,934,081 1.0227 9.52%
1997-10-30 0 1.680 1.660 1.680 1.600 1.780 658,000 1,103,160 1.6765 0.952 0.940 0.952 0.906 1.008 1,161,628 0.9497 2.44%
1997-10-29 0 1.640 1.630 1.650 1.630 1.700 1,022,000 1,696,420 1.6599 0.929 0.923 0.935 0.923 0.963 1,804,230 0.9402 9.33%
1997-10-28 0 1.500 1.460 1.500 1.380 1.600 1,276,000 1,859,780 1.4575 0.850 0.827 0.850 0.782 0.906 2,252,640 0.8256 -12.28%
1997-10-27 0 1.710 1.700 1.720 1.700 1.770 456,000 791,860 1.7365 0.969 0.963 0.974 0.963 1.003 805,019 0.9837 -3.39%
1997-10-24 0 1.770 1.710 - 1.650 1.800 1,758,000 3,021,020 1.7184 1.003 0.969 - 0.935 1.020 3,103,558 0.9734 6.63%
1997-10-23 0 1.660 1.660 1.680 1.580 1.850 5,440,000 9,503,320 1.7469 0.940 0.940 0.952 0.895 1.048 9,603,730 0.9895 -10.27%
1997-10-22 0 1.850 1.850 1.860 1.820 1.920 1,150,000 2,131,840 1.8538 1.048 1.048 1.054 1.031 1.088 2,030,200 1.0501 -2.12%
1997-10-21 0 1.890 1.890 2.000 1.890 2.050 566,000 1,117,980 1.9752 1.071 1.071 1.133 1.071 1.161 999,212 1.1189 -7.80%
1997-10-20 0 2.050 1.990 2.050 2.000 2.250 358,000 724,750 2.0244 1.161 1.127 1.161 1.133 1.275 632,010 1.1467 -8.89%
1997-10-17 0 2.250 2.200 2.250 2.050 2.300 1,744,000 3,723,500 2.1350 1.275 1.246 1.275 1.161 1.303 3,078,843 1.2094 9.76%
1997-10-16 0 2.050 2.000 2.050 1.940 2.100 1,293,000 2,637,000 2.0394 1.161 1.133 1.161 1.099 1.190 2,282,651 1.1552 1.23%
1997-10-15 0 2.025 2.025 - 1.760 2.100 1,544,000 2,996,360 1.9406 1.147 1.147 - 0.997 1.190 2,725,765 1.0993 -2.41%
1997-10-14 0 2.075 2.075 2.150 2.000 2.200 3,396,000 7,039,100 2.0728 1.175 1.175 1.218 1.133 1.246 5,995,270 1.1741 2.47%
1997-10-13 0 2.025 2.000 2.025 1.990 2.100 1,896,000 3,857,540 2.0346 1.147 1.133 1.147 1.127 1.190 3,347,182 1.1525 -7.95%
1997-10-09 0 2.200 2.150 2.200 2.125 2.325 1,544,000 3,457,550 2.2393 1.246 1.218 1.246 1.204 1.317 2,725,765 1.2685 -6.38%
1997-10-08 0 2.350 2.350 2.375 2.325 2.400 624,000 1,472,300 2.3595 1.331 1.331 1.345 1.317 1.359 1,101,604 1.3365 1.08%
1997-10-07 0 2.325 2.325 2.350 2.225 2.425 1,338,000 3,164,250 2.3649 1.317 1.317 1.331 1.260 1.374 2,362,094 1.3396 1.09%
1997-10-06 0 2.300 2.300 2.400 2.300 2.550 2,026,000 4,925,650 2.4312 1.303 1.303 1.359 1.303 1.444 3,576,683 1.3772 -4.17%
1997-10-03 0 2.400 2.400 2.425 2.350 2.475 6,126,000 14,839,400 2.4224 1.359 1.359 1.374 1.331 1.402 10,814,789 1.3721 4.35%
1997-09-30 0 2.300 2.350 2.475 2.300 2.550 1,474,000 3,613,000 2.4512 1.303 1.331 1.402 1.303 1.444 2,602,187 1.3884 -7.07%
1997-09-29 0 2.475 2.475 2.500 2.475 2.775 1,314,000 3,513,400 2.6738 1.402 1.402 1.416 1.402 1.572 2,319,725 1.5146 -7.48%
1997-09-26 0 2.675 2.675 2.700 2.450 2.800 6,434,000 17,179,400 2.6701 1.515 1.515 1.529 1.388 1.586 11,358,529 1.5125 0.94%
1997-09-25 0 2.650 2.575 - 2.075 2.650 5,532,000 12,913,950 2.3344 1.501 1.459 - 1.175 1.501 9,766,146 1.3223 29.27%
1997-09-24 0 2.050 2.025 2.075 1.990 2.125 5,222,000 10,650,720 2.0396 1.161 1.147 1.175 1.127 1.204 9,218,875 1.1553 -3.53%
1997-09-23 0 2.125 2.125 2.225 2.050 2.225 2,614,000 5,647,500 2.1605 1.204 1.204 1.260 1.161 1.260 4,614,734 1.2238 -6.59%
1997-09-22 0 2.275 2.250 2.275 2.200 2.450 1,710,000 3,885,000 2.2719 1.289 1.275 1.289 1.246 1.388 3,018,820 1.2869 -9.00%
1997-09-19 0 2.500 2.450 2.525 2.500 2.650 1,356,000 3,501,200 2.5820 1.416 1.388 1.430 1.416 1.501 2,393,871 1.4626 -2.91%
1997-09-18 0 2.575 2.575 2.600 2.400 2.700 2,204,000 5,639,350 2.5587 1.459 1.459 1.473 1.359 1.529 3,890,923 1.4494 -4.63%
1997-09-16 0 2.700 2.700 2.725 2.675 2.875 1,788,000 4,873,550 2.7257 1.529 1.529 1.544 1.515 1.629 3,156,520 1.5440 -6.09%
1997-09-15 0 2.875 2.875 2.900 2.800 3.000 2,956,000 8,683,100 2.9374 1.629 1.629 1.643 1.586 1.699 5,218,498 1.6639 -0.86%
1997-09-12 0 2.900 2.800 2.900 2.700 2.900 1,982,000 5,524,600 2.7874 1.643 1.586 1.643 1.529 1.643 3,499,006 1.5789 3.57%
1997-09-11 0 2.800 2.775 2.800 2.625 2.825 2,136,000 5,757,550 2.6955 1.586 1.572 1.586 1.487 1.600 3,770,876 1.5268 0.00%
1997-09-10 0 2.800 2.800 2.850 2.800 3.200 4,274,000 12,604,700 2.9492 1.586 1.586 1.614 1.586 1.813 7,545,284 1.6705 -5.08%
1997-09-09 0 2.950 2.925 2.950 2.500 3.000 5,232,000 14,376,750 2.7478 1.671 1.657 1.671 1.416 1.699 9,236,529 1.5565 18.00%
1997-09-08 0 2.500 2.500 2.600 2.200 2.500 2,430,000 5,594,750 2.3024 1.416 1.416 1.473 1.246 1.416 4,289,902 1.3042 13.64%
1997-09-05 0 2.200 2.175 2.200 2.100 2.425 2,416,000 5,444,700 2.2536 1.246 1.232 1.246 1.190 1.374 4,265,186 1.2765 -9.28%
1997-09-04 0 2.425 2.325 2.425 2.300 2.700 3,810,000 9,561,650 2.5096 1.374 1.317 1.374 1.303 1.529 6,726,142 1.4216 -7.62%
1997-09-03 0 2.625 2.625 2.700 2.300 2.700 8,312,000 20,147,250 2.4239 1.487 1.487 1.529 1.303 1.529 14,673,935 1.3730 22.09%
1997-09-02 0 2.150 2.150 2.200 1.930 2.575 6,173,202 13,435,347 2.1764 1.218 1.218 1.246 1.093 1.459 10,898,119 1.2328 -17.31%
1997-09-01 0 2.600 2.600 2.800 2.575 3.300 7,390,000 23,423,050 3.1696 1.473 1.473 1.586 1.459 1.869 13,046,244 1.7954 -17.46%
1997-08-29 0 3.150 3.150 3.250 3.150 3.500 5,994,000 19,559,850 3.2632 1.784 1.784 1.841 1.784 1.983 10,581,757 1.8485 -10.64%
1997-08-28 0 3.525 3.525 3.550 3.400 3.800 5,016,000 17,777,300 3.5441 1.997 1.997 2.011 1.926 2.152 8,855,204 2.0076 -6.62%
1997-08-27 0 3.775 3.775 3.800 3.750 3.925 8,854,000 34,000,350 3.8401 2.138 2.138 2.152 2.124 2.223 15,630,777 2.1752 -1.95%
1997-08-26 0 3.850 3.825 3.900 3.775 4.250 20,252,000 81,639,500 4.0312 2.181 2.167 2.209 2.138 2.407 35,752,710 2.2834 -7.23%
1997-08-25 0 4.150 4.150 4.175 3.650 4.150 22,998,000 91,125,950 3.9623 2.351 2.351 2.365 2.068 2.351 40,600,476 2.2445 12.93%
1997-08-22 0 3.675 3.675 3.700 3.500 3.775 6,012,000 21,753,800 3.6184 2.082 2.082 2.096 1.983 2.138 10,613,534 2.0496 3.52%
1997-08-21 0 3.550 3.550 3.575 3.450 3.900 13,300,000 49,481,650 3.7204 2.011 2.011 2.025 1.954 2.209 23,479,708 2.1074 1.43%
1997-08-20 0 3.500 3.500 3.525 3.175 3.700 14,483,000 49,417,900 3.4121 1.983 1.983 1.997 1.798 2.096 25,568,166 1.9328 12.00%
1997-08-19 0 3.125 3.100 3.125 3.000 3.300 6,804,000 21,163,850 3.1105 1.770 1.756 1.770 1.699 1.869 12,011,724 1.7619 -8.09%
1997-08-15 0 3.400 3.350 3.400 3.350 3.700 5,908,000 20,734,850 3.5096 1.926 1.898 1.926 1.898 2.096 10,429,933 1.9880 -10.53%
1997-08-14 0 3.800 3.725 3.800 3.700 3.900 10,615,000 40,138,400 3.7813 2.152 2.110 2.152 2.096 2.209 18,739,632 2.1419 -2.56%
1997-08-13 0 3.900 3.850 3.900 3.675 3.975 20,503,000 78,732,250 3.8400 2.209 2.181 2.209 2.082 2.252 36,195,824 2.1752 2.63%
1997-08-12 0 3.800 3.800 3.825 3.275 3.950 26,754,000 98,177,550 3.6696 2.152 2.152 2.167 1.855 2.237 47,231,286 2.0787 17.83%
1997-08-11 0 3.225 3.200 3.275 2.950 3.275 5,292,000 16,405,000 3.1000 1.827 1.813 1.855 1.671 1.855 9,342,452 1.7560 4.03%
1997-08-08 0 3.100 3.100 3.125 2.900 3.250 5,398,300 16,717,770 3.0969 1.756 1.756 1.770 1.643 1.841 9,530,113 1.7542 0.00%
1997-08-07 0 3.100 3.025 3.225 3.025 3.450 15,336,000 51,161,050 3.3360 1.756 1.714 1.827 1.714 1.954 27,074,045 1.8897 -0.80%
1997-08-06 0 3.125 3.100 3.125 2.600 3.150 19,432,000 58,139,750 2.9920 1.770 1.756 1.770 1.473 1.784 34,305,089 1.6948 14.68%
1997-08-05 1 2.725 2.725 2.750 2.200 2.800 14,288,000 37,843,500 2.6486 1.544 1.544 1.558 1.246 1.586 25,223,915 1.5003 29.76%
1997-08-04 0 2.100 2.075 2.100 2.050 2.200 4,112,000 8,790,870 2.1379 1.190 1.175 1.190 1.161 1.246 7,259,290 1.2110 -1.18%
1997-08-01 0 2.125 2.100 2.125 2.000 2.300 6,360,000 13,917,850 2.1883 1.204 1.190 1.204 1.133 1.303 11,227,890 1.2396 -1.16%
1997-07-31 0 2.150 2.150 2.175 1.880 2.250 10,570,950 22,645,250 2.1422 1.218 1.218 1.232 1.065 1.275 18,661,866 1.2135 15.59%
1997-07-30 0 1.860 1.850 - 1.790 1.860 1,918,000 3,479,920 1.8143 1.054 1.048 - 1.014 1.054 3,386,021 1.0277 2.20%
1997-07-29 0 1.820 1.810 1.820 1.800 1.900 1,932,000 3,556,400 1.8408 1.031 1.025 1.031 1.020 1.076 3,410,737 1.0427 -0.55%
1997-07-28 0 1.830 1.820 1.850 1.830 1.910 710,000 1,324,400 1.8654 1.037 1.031 1.048 1.037 1.082 1,253,428 1.0566 -1.61%
1997-07-25 0 1.860 1.860 1.880 1.830 1.900 614,000 1,153,820 1.8792 1.054 1.054 1.065 1.037 1.076 1,083,950 1.0645 -4.12%
1997-07-24 0 1.940 1.900 1.940 1.860 2.025 2,462,000 4,829,930 1.9618 1.099 1.076 1.099 1.054 1.147 4,346,394 1.1112 2.11%
1997-07-23 0 1.900 1.860 1.900 1.830 1.920 2,458,000 4,616,920 1.8783 1.076 1.054 1.076 1.037 1.088 4,339,333 1.0640 1.60%
1997-07-22 0 1.870 1.870 1.880 1.850 1.930 1,878,000 3,553,880 1.8924 1.059 1.059 1.065 1.048 1.093 3,315,405 1.0719 -4.10%
1997-07-21 0 1.950 - 1.950 1.950 2.150 1,711,050 3,536,743 2.0670 1.105 - 1.105 1.105 1.218 3,020,673 1.1708 -4.88%
1997-07-18 0 2.050 2.025 2.050 2.000 2.300 5,390,000 11,310,970 2.0985 1.161 1.147 1.161 1.133 1.303 9,515,461 1.1887 -10.87%
1997-07-17 0 2.300 2.225 2.300 2.000 2.500 21,234,000 47,521,600 2.2380 1.303 1.260 1.303 1.133 1.416 37,486,325 1.2677 12.20%
1997-07-16 0 2.050 2.050 2.100 1.600 2.100 15,820,000 29,372,180 1.8566 1.161 1.161 1.190 0.906 1.190 27,928,495 1.0517 32.26%
1997-07-15 0 1.550 1.540 1.560 1.410 1.550 828,000 1,220,820 1.4744 0.878 0.872 0.884 0.799 0.878 1,461,744 0.8352 4.73%
1997-07-14 0 1.480 1.410 1.480 1.410 1.480 272,000 388,440 1.4281 0.838 0.799 0.838 0.799 0.838 480,187 0.8089 5.71%
1997-07-11 0 1.400 1.390 1.400 1.360 1.400 578,000 807,880 1.3977 0.793 0.787 0.793 0.770 0.793 1,020,396 0.7917 0.00%
1997-07-10 0 1.400 1.370 1.400 1.370 1.400 58,000 80,200 1.3828 0.793 0.776 0.793 0.776 0.793 102,393 0.7833 0.72%
1997-07-09 0 1.390 1.380 1.390 1.390 1.400 308,000 429,620 1.3949 0.787 0.782 0.787 0.787 0.793 543,741 0.7901 0.00%
1997-07-08 0 1.390 1.360 1.400 1.390 1.420 1,072,000 1,502,820 1.4019 0.787 0.770 0.793 0.787 0.804 1,892,500 0.7941 -2.80%
1997-07-07 0 1.430 1.420 1.430 1.400 1.430 282,000 400,440 1.4200 0.810 0.804 0.810 0.793 0.810 497,840 0.8044 0.00%
1997-07-04 0 1.430 1.430 1.440 1.400 1.450 716,000 1,011,140 1.4122 0.810 0.810 0.816 0.793 0.821 1,264,020 0.7999 -1.38%
1997-07-03 0 1.450 1.450 - 1.420 1.450 324,000 462,200 1.4265 0.821 0.821 - 0.804 0.821 571,987 0.8081 0.00%
1997-06-27 0 1.450 1.410 1.450 1.410 1.490 348,000 500,120 1.4371 0.821 0.799 0.821 0.799 0.844 614,356 0.8141 -2.68%
1997-06-26 0 1.490 - 1.490 1.500 1.580 270,000 411,200 1.5230 0.844 - 0.844 0.850 0.895 476,656 0.8627 -1.32%
1997-06-25 0 1.510 1.510 1.520 1.510 1.520 138,000 208,400 1.5101 0.855 0.855 0.861 0.855 0.861 243,624 0.8554 -2.58%
1997-06-24 0 1.550 1.550 - 1.450 1.550 264,000 393,860 1.4919 0.878 0.878 - 0.821 0.878 466,063 0.8451 4.73%
1997-06-23 0 1.480 1.470 1.500 1.470 1.480 404,000 594,180 1.4707 0.838 0.833 0.850 0.833 0.838 713,218 0.8331 -1.33%
1997-06-20 0 1.500 1.470 1.500 1.460 1.500 112,000 166,160 1.4836 0.850 0.833 0.850 0.827 0.850 197,724 0.8404 0.00%
1997-06-19 0 1.500 1.430 1.500 1.500 1.550 62,000 93,560 1.5090 0.850 0.810 0.850 0.850 0.878 109,454 0.8548 0.00%
1997-06-18 0 1.500 1.500 - 1.420 1.500 352,000 519,200 1.4750 0.850 0.850 - 0.804 0.850 621,418 0.8355 2.04%
1997-06-17 0 1.470 1.470 1.500 1.460 1.520 436,000 653,760 1.4994 0.833 0.833 0.850 0.827 0.861 769,711 0.8494 -0.68%
1997-06-16 0 1.480 1.480 1.500 1.450 1.480 87,000 128,140 1.4729 0.838 0.838 0.850 0.821 0.838 153,589 0.8343 2.07%
1997-06-13 0 1.450 1.450 - 1.450 1.490 144,000 211,800 1.4708 0.821 0.821 - 0.821 0.844 254,216 0.8331 -2.03%
1997-06-12 0 1.480 - 1.480 - - 0 0 - 0.838 - 0.838 - - 0 - -6.33%
1997-06-11 0 1.580 1.530 1.580 - - 0 0 - 0.895 0.867 0.895 - - 0 - -0.63%
1997-06-10 0 1.590 1.590 1.600 1.520 1.590 120,000 186,760 1.5563 0.901 0.901 0.906 0.861 0.901 211,847 0.8816 2.58%
1997-06-06 0 1.550 1.550 1.580 1.550 1.580 361,000 563,600 1.5612 0.878 0.878 0.895 0.878 0.895 637,306 0.8843 -1.90%
1997-06-05 0 1.580 1.580 1.590 1.580 1.590 234,000 370,400 1.5829 0.895 0.895 0.901 0.895 0.901 413,102 0.8966 -1.25%
1997-06-04 0 1.600 1.590 1.610 1.580 1.600 2,210,000 3,534,500 1.5993 0.906 0.901 0.912 0.895 0.906 3,901,515 0.9059 0.00%
1997-06-03 0 1.600 1.560 1.600 1.530 1.600 314,000 489,960 1.5604 0.906 0.884 0.906 0.867 0.906 554,333 0.8839 1.91%
1997-06-02 0 1.570 1.570 1.600 1.570 1.630 168,000 267,120 1.5900 0.889 0.889 0.906 0.889 0.923 296,586 0.9007 -3.68%
1997-05-30 0 1.630 1.620 1.630 1.590 1.630 290,000 464,080 1.6003 0.923 0.918 0.923 0.901 0.923 511,964 0.9065 1.87%
1997-05-29 0 1.600 1.590 1.600 1.590 1.600 200,000 318,320 1.5916 0.906 0.901 0.906 0.901 0.906 353,078 0.9016 0.63%
1997-05-28 0 1.590 1.580 1.600 1.580 1.600 600,000 957,000 1.5950 0.901 0.895 0.906 0.895 0.906 1,059,235 0.9035 0.00%
1997-05-27 0 1.590 1.580 1.600 1.580 1.610 760,000 1,213,280 1.5964 0.901 0.895 0.906 0.895 0.912 1,341,698 0.9043 -0.62%
1997-05-26 0 1.600 1.580 1.600 1.570 1.610 994,000 1,588,660 1.5982 0.906 0.895 0.906 0.889 0.912 1,754,799 0.9053 0.00%
1997-05-23 0 1.600 1.590 1.600 1.580 1.600 672,000 1,071,100 1.5939 0.906 0.901 0.906 0.895 0.906 1,186,343 0.9029 0.00%
1997-05-22 0 1.600 1.590 1.600 1.590 1.600 40,000 63,960 1.5990 0.906 0.901 0.906 0.901 0.906 70,616 0.9057 -0.62%
1997-05-21 0 1.610 1.610 1.630 1.610 1.650 332,000 543,060 1.6357 0.912 0.912 0.923 0.912 0.935 586,110 0.9265 -1.83%
1997-05-20 0 1.640 1.620 1.640 1.600 1.640 534,000 862,000 1.6142 0.929 0.918 0.929 0.906 0.929 942,719 0.9144 0.00%
1997-05-19 0 1.640 1.600 1.640 1.640 1.650 38,000 62,400 1.6421 0.929 0.906 0.929 0.929 0.935 67,085 0.9302 -0.61%
1997-05-16 0 1.650 1.640 1.650 1.600 1.650 634,000 1,042,680 1.6446 0.935 0.929 0.935 0.906 0.935 1,119,258 0.9316 3.12%
1997-05-15 0 1.600 1.600 1.610 1.590 1.620 294,000 472,580 1.6074 0.906 0.906 0.912 0.901 0.918 519,025 0.9105 -0.62%
1997-05-14 0 1.610 1.610 1.620 1.610 1.630 306,000 494,460 1.6159 0.912 0.912 0.918 0.912 0.923 540,210 0.9153 -3.01%
1997-05-13 0 1.660 1.650 1.660 1.640 1.700 782,000 1,303,860 1.6673 0.940 0.935 0.940 0.929 0.963 1,380,536 0.9445 -1.78%
1997-05-12 0 1.690 1.690 1.700 1.690 1.740 838,000 1,434,280 1.7116 0.957 0.957 0.963 0.957 0.986 1,479,398 0.9695 -1.74%
1997-05-09 0 1.720 1.710 1.720 1.720 1.780 1,652,000 2,885,180 1.7465 0.974 0.969 0.974 0.974 1.008 2,916,427 0.9893 -3.37%
1997-05-08 0 1.780 1.780 1.790 1.730 1.800 2,672,000 4,713,620 1.7641 1.008 1.008 1.014 0.980 1.020 4,717,126 0.9993 2.89%
1997-05-07 0 1.730 1.730 1.740 1.690 1.740 1,754,000 3,036,500 1.7312 0.980 0.980 0.986 0.957 0.986 3,096,497 0.9806 2.37%
1997-05-06 0 1.690 1.680 1.700 1.680 1.730 664,000 1,129,060 1.7004 0.957 0.952 0.963 0.952 0.980 1,172,220 0.9632 -1.74%
1997-05-05 0 1.720 1.720 1.750 1.610 1.730 468,000 787,420 1.6825 0.974 0.974 0.991 0.912 0.980 826,203 0.9531 6.83%
1997-05-02 0 1.610 - 1.630 1.610 1.620 494,000 795,840 1.6110 0.912 - 0.923 0.912 0.918 872,103 0.9126 0.00%
1997-05-01 0 1.610 1.600 1.610 1.600 1.630 322,000 517,160 1.6061 0.912 0.906 0.912 0.906 0.923 568,456 0.9098 0.62%
1997-04-30 0 1.600 1.580 1.600 1.600 1.620 80,000 128,720 1.6090 0.906 0.895 0.906 0.906 0.918 141,231 0.9114 -1.84%
1997-04-29 0 1.630 1.600 1.630 1.600 1.630 30,000 48,300 1.6100 0.923 0.906 0.923 0.906 0.923 52,962 0.9120 0.00%
1997-04-28 0 1.630 1.620 1.630 1.620 1.630 40,000 65,000 1.6250 0.923 0.918 0.923 0.918 0.923 70,616 0.9205 3.60%
1997-04-25 0 1.620 1.620 1.650 1.610 1.620 60,000 96,720 1.6120 0.891 0.891 0.908 0.886 0.891 109,068 0.8868 0.00%
1997-04-24 0 1.620 1.590 1.650 1.570 1.680 416,000 664,860 1.5982 0.891 0.875 0.908 0.864 0.924 756,202 0.8792 1.25%
1997-04-23 0 1.600 1.590 1.600 1.600 1.650 180,000 291,100 1.6172 0.880 0.875 0.880 0.880 0.908 327,203 0.8897 -4.76%
1997-04-22 0 1.680 1.670 1.700 1.640 1.700 320,000 528,340 1.6511 0.924 0.919 0.935 0.902 0.935 581,694 0.9083 3.07%
1997-04-21 0 1.630 1.600 1.640 1.590 1.640 376,000 600,140 1.5961 0.897 0.880 0.902 0.875 0.902 683,490 0.8781 2.52%
1997-04-18 0 1.590 1.590 1.630 1.580 1.640 98,000 156,560 1.5976 0.875 0.875 0.897 0.869 0.902 178,144 0.8788 -0.62%
1997-04-17 0 1.600 - 1.600 1.590 1.660 594,000 966,860 1.6277 0.880 - 0.880 0.875 0.913 1,079,769 0.8954 -4.76%
1997-04-16 0 1.680 1.680 - 1.600 1.680 190,000 309,200 1.6274 0.924 0.924 - 0.880 0.924 345,381 0.8952 5.00%
1997-04-15 0 1.600 1.600 1.620 1.550 1.620 272,000 434,900 1.5989 0.880 0.880 0.891 0.853 0.891 494,440 0.8796 2.56%
1997-04-14 0 1.560 1.560 1.610 1.560 1.660 182,000 292,420 1.6067 0.858 0.858 0.886 0.858 0.913 330,838 0.8839 -11.86%
1997-04-11 0 1.770 1.770 1.780 1.740 1.790 958,000 1,694,680 1.7690 0.974 0.974 0.979 0.957 0.985 1,741,446 0.9731 4.12%
1997-04-10 0 1.700 1.700 1.720 1.680 1.740 1,042,000 1,783,200 1.7113 0.935 0.935 0.946 0.924 0.957 1,894,141 0.9414 3.66%
1997-04-09 0 1.640 1.640 - 1.570 1.660 155,000 250,500 1.6161 0.902 0.902 - 0.864 0.913 281,758 0.8891 3.80%
1997-04-08 0 1.580 1.560 - 1.550 1.580 1,112,000 1,755,020 1.5783 0.869 0.858 - 0.853 0.869 2,021,386 0.8682 1.94%
1997-04-07 0 1.550 1.530 1.550 1.540 1.600 590,000 923,800 1.5658 0.853 0.842 0.853 0.847 0.880 1,072,498 0.8614 -2.52%
1997-04-04 0 1.590 1.560 1.600 1.590 1.620 101,000 162,130 1.6052 0.875 0.858 0.880 0.875 0.891 183,597 0.8831 -1.24%
1997-04-03 0 1.610 1.610 1.630 1.610 1.640 142,000 231,460 1.6300 0.886 0.886 0.897 0.886 0.902 258,127 0.8967 -0.62%
1997-04-02 0 1.620 1.600 1.620 1.580 1.640 244,000 394,780 1.6180 0.891 0.880 0.891 0.869 0.902 443,542 0.8901 3.18%
1997-04-01 0 1.570 1.570 - 1.500 1.570 164,000 253,580 1.5462 0.864 0.864 - 0.825 0.864 298,118 0.8506 1.95%
1997-03-27 0 1.540 1.540 - 1.540 1.540 40,000 61,600 1.5400 0.847 0.847 - 0.847 0.847 72,712 0.8472 -0.65%
1997-03-26 0 1.550 1.520 1.650 1.550 1.630 468,000 750,080 1.6027 0.853 0.836 0.908 0.853 0.897 850,727 0.8817 -4.91%
1997-03-25 0 1.630 1.610 1.630 1.600 1.630 78,000 127,020 1.6285 0.897 0.886 0.897 0.880 0.897 141,788 0.8958 0.00%
1997-03-24 0 1.630 1.630 - 1.620 1.630 200,000 325,800 1.6290 0.897 0.897 - 0.891 0.897 363,559 0.8961 -0.61%
1997-03-21 0 1.640 1.640 1.660 1.620 1.650 90,000 147,860 1.6429 0.902 0.902 0.913 0.891 0.908 163,601 0.9038 -3.53%
1997-03-20 0 1.700 - 1.720 - - 0 0 - 0.935 - 0.946 - - 0 - 0.00%
1997-03-19 0 1.700 1.680 1.720 1.700 1.710 172,000 292,500 1.7006 0.935 0.924 0.946 0.935 0.941 312,660 0.9355 -1.16%
1997-03-18 0 1.720 1.720 1.730 1.720 1.740 338,000 584,840 1.7303 0.946 0.946 0.952 0.946 0.957 614,414 0.9519 0.00%
1997-03-17 0 1.720 1.720 1.740 1.700 1.720 44,000 75,600 1.7182 0.946 0.946 0.957 0.935 0.946 79,983 0.9452 1.18%
1997-03-14 0 1.700 1.700 - 1.690 1.710 46,000 78,180 1.6996 0.935 0.935 - 0.930 0.941 83,618 0.9350 -1.73%
1997-03-13 0 1.730 1.720 1.760 1.700 1.730 178,000 305,200 1.7146 0.952 0.946 0.968 0.935 0.952 323,567 0.9432 0.58%
1997-03-12 0 1.720 1.720 1.740 1.720 1.760 98,000 170,360 1.7384 0.946 0.946 0.957 0.946 0.968 178,144 0.9563 -2.27%
1997-03-11 0 1.760 1.740 1.760 1.720 1.760 243,000 425,540 1.7512 0.968 0.957 0.968 0.946 0.968 441,724 0.9634 0.00%
1997-03-10 0 1.760 1.760 1.770 1.760 1.770 194,000 342,220 1.7640 0.968 0.968 0.974 0.968 0.974 352,652 0.9704 -0.56%
1997-03-07 0 1.770 1.750 1.790 1.760 1.790 568,000 1,010,380 1.7788 0.974 0.963 0.985 0.968 0.985 1,032,507 0.9786 1.14%
1997-03-06 0 1.750 1.710 1.800 1.750 1.810 738,000 1,311,920 1.7777 0.963 0.941 0.990 0.963 0.996 1,341,532 0.9779 -2.78%
1997-03-05 0 1.800 - 1.800 1.800 1.830 446,000 806,100 1.8074 0.990 - 0.990 0.990 1.007 810,736 0.9943 -2.17%
1997-03-04 0 1.840 1.820 1.840 1.840 1.880 590,000 1,099,800 1.8641 1.012 1.001 1.012 1.012 1.034 1,072,498 1.0255 -1.60%
1997-03-03 0 1.870 1.850 1.890 1.870 1.910 1,387,000 2,620,720 1.8895 1.029 1.018 1.040 1.029 1.051 2,521,279 1.0394 0.00%
1997-02-28 0 1.870 1.840 1.870 1.850 1.910 542,000 1,007,300 1.8585 1.029 1.012 1.029 1.018 1.051 985,244 1.0224 -5.08%
1997-02-27 0 1.970 1.970 1.990 1.840 1.990 882,000 1,678,160 1.9027 1.084 1.084 1.095 1.012 1.095 1,603,294 1.0467 7.07%
1997-02-26 0 1.840 1.800 - 1.780 1.840 204,000 366,940 1.7987 1.012 0.990 - 0.979 1.012 370,830 0.9895 2.79%
1997-02-25 0 1.790 1.780 1.800 1.760 1.790 364,000 645,380 1.7730 0.985 0.979 0.990 0.968 0.985 661,677 0.9754 1.13%
1997-02-24 0 1.770 1.760 1.770 1.750 1.790 334,000 589,860 1.7660 0.974 0.968 0.974 0.963 0.985 607,143 0.9715 1.14%
1997-02-21 0 1.750 1.750 1.800 1.750 1.750 4,000 7,000 1.7500 0.963 0.963 0.990 0.963 0.963 7,271 0.9627 -0.57%
1997-02-20 0 1.760 1.750 1.760 1.710 1.770 288,000 498,100 1.7295 0.968 0.963 0.968 0.941 0.974 523,525 0.9514 2.33%
1997-02-19 0 1.720 1.710 - 1.680 1.720 122,000 208,760 1.7111 0.946 0.941 - 0.924 0.946 221,771 0.9413 0.58%
1997-02-18 0 1.710 1.710 1.750 1.710 1.800 312,000 540,600 1.7327 0.941 0.941 0.963 0.941 0.990 567,152 0.9532 -5.00%
1997-02-17 0 1.800 1.800 - 1.800 1.800 68,000 122,400 1.8000 0.990 0.990 - 0.990 0.990 123,610 0.9902 -2.17%
1997-02-14 0 1.840 - 1.850 1.840 1.840 26,000 47,840 1.8400 1.012 - 1.018 1.012 1.012 47,263 1.0122 -2.13%
1997-02-13 0 1.880 - 1.880 1.880 1.880 10,000 18,800 1.8800 1.034 - 1.034 1.034 1.034 18,178 1.0342 0.53%
1997-02-12 0 1.870 1.850 1.880 1.870 1.900 24,000 45,480 1.8950 1.029 1.018 1.034 1.029 1.045 43,627 1.0425 -1.58%
1997-02-11 0 1.900 1.860 1.900 1.860 1.900 50,000 93,560 1.8712 1.045 1.023 1.045 1.023 1.045 90,890 1.0294 2.15%
1997-02-10 0 1.860 1.860 1.900 1.840 1.860 64,000 118,480 1.8513 1.023 1.023 1.045 1.012 1.023 116,339 1.0184 -0.53%
1997-02-05 0 1.870 1.870 1.900 1.840 1.870 198,000 367,380 1.8555 1.029 1.029 1.045 1.012 1.029 359,923 1.0207 1.08%
1997-02-04 0 1.850 1.850 - 1.840 1.840 160,000 294,400 1.8400 1.018 1.018 - 1.012 1.012 290,847 1.0122 0.00%
1997-02-03 0 1.850 1.840 1.850 1.830 1.850 150,000 276,800 1.8453 1.018 1.012 1.018 1.007 1.018 272,669 1.0152 0.00%
1997-01-31 0 1.850 1.850 1.860 1.850 1.860 258,000 478,300 1.8539 1.018 1.018 1.023 1.018 1.023 468,991 1.0198 0.54%
1997-01-30 0 1.840 1.840 1.850 1.840 1.850 122,000 224,680 1.8416 1.012 1.012 1.018 1.012 1.018 221,771 1.0131 0.00%
1997-01-29 0 1.840 1.830 1.840 1.840 1.850 146,000 269,240 1.8441 1.012 1.007 1.012 1.012 1.018 265,398 1.0145 -1.08%
1997-01-28 0 1.860 1.860 1.880 1.850 1.860 220,000 408,980 1.8590 1.023 1.023 1.034 1.018 1.023 399,915 1.0227 0.00%
1997-01-27 0 1.860 1.860 1.870 1.830 1.870 68,000 126,420 1.8591 1.023 1.023 1.029 1.007 1.029 123,610 1.0227 0.00%
1997-01-24 0 1.860 1.860 1.870 1.840 1.870 58,000 107,960 1.8614 1.023 1.023 1.029 1.012 1.029 105,432 1.0240 -2.11%
1997-01-23 0 1.900 - 1.900 1.900 1.900 14,000 26,600 1.9000 1.045 - 1.045 1.045 1.045 25,449 1.0452 -2.56%
1997-01-22 0 1.950 1.930 1.950 1.920 1.950 188,000 362,920 1.9304 1.073 1.062 1.073 1.056 1.073 341,745 1.0620 0.00%
1997-01-21 0 1.950 1.940 1.950 1.950 1.950 318,000 620,020 1.9497 1.073 1.067 1.073 1.073 1.073 578,058 1.0726 -1.52%
1997-01-20 0 1.980 1.960 1.980 1.970 2.075 466,000 941,430 2.0202 1.089 1.078 1.089 1.084 1.141 847,092 1.1114 -3.41%
1997-01-17 0 2.050 2.000 2.050 2.025 2.075 860,000 1,768,250 2.0561 1.128 1.100 1.128 1.114 1.141 1,563,302 1.1311 0.00%
1997-01-16 0 2.050 1.980 2.050 2.000 2.050 296,000 594,350 2.0079 1.128 1.089 1.128 1.100 1.128 538,067 1.1046 2.50%
1997-01-15 0 2.000 1.980 2.000 2.000 2.075 170,000 347,250 2.0426 1.100 1.089 1.100 1.100 1.141 309,025 1.1237 -3.61%
1997-01-14 0 2.075 2.050 2.075 2.000 2.100 610,000 1,250,150 2.0494 1.141 1.128 1.141 1.100 1.155 1,108,854 1.1274 1.22%
1997-01-13 0 2.050 2.050 2.100 2.025 2.050 180,000 368,500 2.0472 1.128 1.128 1.155 1.114 1.128 327,203 1.1262 4.06%
1997-01-10 0 1.970 1.970 2.000 1.960 2.000 440,000 877,240 1.9937 1.084 1.084 1.100 1.078 1.100 799,829 1.0968 0.51%
1997-01-09 0 1.960 1.960 1.970 1.920 2.025 832,000 1,634,650 1.9647 1.078 1.078 1.084 1.056 1.114 1,512,404 1.0808 -3.21%
1997-01-08 0 2.025 2.025 2.050 2.000 2.075 798,000 1,624,950 2.0363 1.114 1.114 1.128 1.100 1.141 1,450,599 1.1202 -3.57%
1997-01-07 0 2.100 2.075 2.100 2.050 2.225 2,413,500 5,194,925 2.1524 1.155 1.141 1.155 1.128 1.224 4,387,244 1.1841 -4.55%
1997-01-06 0 2.200 2.200 2.225 1.960 2.225 4,449,000 9,414,690 2.1161 1.210 1.210 1.224 1.078 1.224 8,087,363 1.1641 12.82%
1997-01-03 0 1.950 1.950 1.990 1.950 2.050 1,332,000 2,671,720 2.0058 1.073 1.073 1.095 1.073 1.128 2,421,301 1.1034 -3.70%
1997-01-02 0 2.025 2.000 2.025 1.950 2.075 2,554,000 5,127,590 2.0077 1.114 1.100 1.114 1.073 1.141 4,642,644 1.1045 3.32%
1996-12-31 0 1.960 1.960 1.970 1.940 1.970 1,096,000 2,142,220 1.9546 1.078 1.078 1.084 1.067 1.084 1,992,302 1.0752 0.51%
1996-12-30 0 1.950 1.940 1.950 1.770 1.950 1,256,000 2,368,440 1.8857 1.073 1.067 1.073 0.974 1.073 2,283,149 1.0374 10.80%
1996-12-27 0 1.760 1.750 1.760 1.730 1.770 296,000 521,160 1.7607 0.968 0.963 0.968 0.952 0.974 538,067 0.9686 0.57%
1996-12-24 0 1.750 1.750 1.760 1.750 1.770 112,000 197,120 1.7600 0.963 0.963 0.968 0.963 0.974 203,593 0.9682 -1.13%
1996-12-23 0 1.770 - 1.780 1.770 1.790 250,000 444,200 1.7768 0.974 - 0.979 0.974 0.985 454,448 0.9774 0.00%
1996-12-20 0 1.770 1.760 1.770 1.710 1.860 736,000 1,316,060 1.7881 0.974 0.968 0.974 0.941 1.023 1,337,896 0.9837 0.57%
1996-12-19 0 1.760 1.750 1.760 1.750 1.800 154,000 271,760 1.7647 0.968 0.963 0.968 0.963 0.990 279,940 0.9708 -0.56%
1996-12-18 0 1.770 1.750 1.770 1.740 1.770 498,000 877,020 1.7611 0.974 0.963 0.974 0.957 0.974 905,261 0.9688 1.72%
1996-12-17 0 1.740 1.730 1.740 1.720 1.780 560,000 982,700 1.7548 0.957 0.952 0.957 0.946 0.979 1,017,964 0.9654 -1.14%
1996-12-16 0 1.760 1.760 1.770 1.700 1.900 2,196,000 3,826,700 1.7426 0.968 0.968 0.974 0.935 1.045 3,991,874 0.9586 -8.81%
1996-12-13 0 1.930 1.900 1.950 1.890 1.980 2,305,000 4,458,940 1.9345 1.062 1.045 1.073 1.040 1.089 4,190,014 1.0642 -2.53%
1996-12-12 0 1.980 1.960 1.980 1.910 2.000 5,286,000 10,391,720 1.9659 1.089 1.078 1.089 1.051 1.100 9,608,856 1.0815 3.66%
1996-12-11 0 1.910 1.910 1.920 1.780 2.025 10,354,000 20,129,450 1.9441 1.051 1.051 1.056 0.979 1.114 18,821,433 1.0695 10.40%
1996-12-10 0 1.730 1.730 1.740 1.560 1.750 2,220,000 3,697,920 1.6657 0.952 0.952 0.957 0.858 0.963 4,035,501 0.9163 11.61%
1996-12-09 0 1.550 1.540 1.550 1.500 1.550 360,000 552,280 1.5341 0.853 0.847 0.853 0.825 0.853 654,406 0.8439 3.33%
1996-12-06 0 1.500 1.480 1.510 1.500 1.570 824,000 1,264,360 1.5344 0.825 0.814 0.831 0.825 0.864 1,497,862 0.8441 -3.23%
1996-12-05 0 1.550 1.540 1.560 1.530 1.590 664,000 1,032,560 1.5551 0.853 0.847 0.858 0.842 0.875 1,207,015 0.8555 0.65%
1996-12-04 0 1.540 1.530 1.550 1.530 1.580 554,000 859,000 1.5505 0.847 0.842 0.853 0.842 0.869 1,007,058 0.8530 -0.65%
1996-12-03 0 1.550 1.550 1.560 1.500 1.580 1,422,000 2,207,740 1.5526 0.853 0.853 0.858 0.825 0.869 2,584,902 0.8541 3.33%
1996-12-02 0 1.500 1.490 1.500 1.480 1.520 436,000 654,580 1.5013 0.825 0.820 0.825 0.814 0.836 792,558 0.8259 1.35%
1996-11-29 0 1.480 1.480 1.500 1.480 1.500 160,000 237,320 1.4833 0.814 0.814 0.825 0.814 0.825 290,847 0.8160 0.00%
1996-11-28 0 1.480 1.480 1.490 1.480 1.520 510,000 759,920 1.4900 0.814 0.814 0.820 0.814 0.836 927,075 0.8197 -2.63%
1996-11-27 0 1.520 1.490 1.520 1.460 1.520 1,114,000 1,644,460 1.4762 0.836 0.820 0.836 0.803 0.836 2,025,022 0.8121 2.70%
1996-11-26 0 1.480 1.470 1.480 1.480 1.490 692,000 1,029,480 1.4877 0.814 0.809 0.814 0.814 0.820 1,257,913 0.8184 -0.67%
1996-11-25 0 1.490 1.480 1.490 1.470 1.490 856,000 1,268,640 1.4821 0.820 0.814 0.820 0.809 0.820 1,556,031 0.8153 0.00%
1996-11-22 0 1.490 1.490 1.510 1.470 1.510 1,035,600 1,543,086 1.4900 0.820 0.820 0.831 0.809 0.831 1,882,507 0.8197 -1.32%
1996-11-21 0 1.510 1.510 1.520 1.510 1.570 1,224,000 1,891,060 1.5450 0.831 0.831 0.836 0.831 0.864 2,224,979 0.8499 -1.95%
1996-11-20 0 1.540 1.510 1.540 1.520 1.550 1,714,000 2,627,460 1.5329 0.847 0.831 0.847 0.836 0.853 3,115,698 0.8433 1.99%
1996-11-19 0 1.510 1.500 1.510 1.480 1.540 1,630,000 2,468,960 1.5147 0.831 0.825 0.831 0.814 0.847 2,963,003 0.8333 2.72%
1996-11-18 0 1.470 1.470 1.480 1.430 1.480 2,897,000 4,241,040 1.4639 0.809 0.809 0.814 0.787 0.814 5,266,147 0.8053 2.80%
1996-11-15 0 1.430 1.420 1.430 1.400 1.440 1,152,000 1,641,060 1.4245 0.787 0.781 0.787 0.770 0.792 2,094,098 0.7837 -2.05%
1996-11-14 0 1.460 1.440 1.460 1.410 1.460 624,000 895,060 1.4344 0.803 0.792 0.803 0.776 0.803 1,134,303 0.7891 3.55%
1996-11-13 0 1.410 1.410 1.460 1.400 1.500 1,384,000 2,018,780 1.4587 0.776 0.776 0.803 0.770 0.825 2,515,826 0.8024 -2.08%
1996-11-12 0 1.440 1.440 1.450 1.420 1.480 716,000 1,036,420 1.4475 0.792 0.792 0.798 0.781 0.814 1,301,540 0.7963 -2.70%
1996-11-11 0 1.480 1.460 1.490 1.460 1.550 842,000 1,249,840 1.4844 0.814 0.803 0.820 0.803 0.853 1,530,582 0.8166 -5.73%
1996-11-08 0 1.570 1.550 1.580 1.570 1.580 270,000 426,300 1.5789 0.864 0.853 0.869 0.864 0.869 490,804 0.8686 -1.26%
1996-11-07 0 1.590 1.580 1.590 1.580 1.600 208,000 330,500 1.5889 0.875 0.869 0.875 0.869 0.880 378,101 0.8741 -1.24%
1996-11-06 0 1.610 1.610 1.620 1.600 1.630 388,000 626,240 1.6140 0.886 0.886 0.891 0.880 0.897 705,304 0.8879 0.00%
1996-11-05 0 1.610 1.600 1.670 1.610 1.640 138,000 225,120 1.6313 0.886 0.880 0.919 0.886 0.902 250,855 0.8974 -3.59%
1996-11-04 0 1.670 1.640 1.670 1.670 1.680 210,000 351,000 1.6714 0.919 0.902 0.919 0.919 0.924 381,737 0.9195 0.00%
1996-11-01 0 1.670 1.670 1.700 1.660 1.670 66,000 109,820 1.6639 0.919 0.919 0.935 0.913 0.919 119,974 0.9154 0.60%
1996-10-31 0 1.660 1.660 1.700 1.630 1.660 116,000 191,140 1.6478 0.913 0.913 0.935 0.897 0.913 210,864 0.9065 0.00%
1996-10-30 0 1.660 1.660 1.670 1.660 1.660 20,000 33,200 1.6600 0.913 0.913 0.919 0.913 0.913 36,356 0.9132 -0.60%
1996-10-29 0 1.670 1.660 1.670 1.650 1.670 162,000 270,320 1.6686 0.919 0.913 0.919 0.908 0.919 294,483 0.9179 0.00%
1996-10-28 0 1.670 1.670 1.730 1.670 1.680 110,000 184,300 1.6755 0.919 0.919 0.952 0.919 0.924 199,957 0.9217 -1.18%
1996-10-25 0 1.690 1.690 1.700 1.670 1.690 166,000 279,240 1.6822 0.930 0.930 0.935 0.919 0.930 301,754 0.9254 -0.59%
1996-10-24 0 1.700 1.690 1.700 1.690 1.700 150,000 253,980 1.6932 0.935 0.930 0.935 0.930 0.935 272,669 0.9315 1.19%
1996-10-23 0 1.680 1.680 1.700 1.670 1.720 78,000 131,380 1.6844 0.924 0.924 0.935 0.919 0.946 141,788 0.9266 0.00%
1996-10-22 0 1.680 1.680 - 1.670 1.680 62,000 103,880 1.6755 0.924 0.924 - 0.919 0.924 112,703 0.9217 0.60%
1996-10-18 0 1.670 1.660 1.680 1.670 1.700 662,000 1,106,220 1.6710 0.919 0.913 0.924 0.919 0.935 1,203,379 0.9193 -1.76%
1996-10-17 0 1.700 1.700 1.730 1.690 1.700 28,000 47,520 1.6971 0.935 0.935 0.952 0.930 0.935 50,898 0.9336 0.59%
1996-10-16 0 1.690 1.690 1.700 1.680 1.710 248,000 421,180 1.6983 0.930 0.930 0.935 0.924 0.941 450,813 0.9343 -1.17%
1996-10-15 0 1.710 1.710 1.720 1.710 1.720 352,000 605,120 1.7191 0.941 0.941 0.946 0.941 0.946 639,863 0.9457 -1.16%
1996-10-14 0 1.730 1.720 1.730 1.720 1.740 268,000 463,920 1.7310 0.952 0.946 0.952 0.946 0.957 487,169 0.9523 0.58%
1996-10-11 0 1.720 1.720 1.730 1.720 1.750 58,000 100,360 1.7303 0.946 0.946 0.952 0.946 0.963 105,432 0.9519 0.00%
1996-10-10 0 1.720 1.720 1.730 1.710 1.720 140,000 240,600 1.7186 0.946 0.946 0.952 0.941 0.946 254,491 0.9454 0.00%
1996-10-09 0 1.720 1.710 1.730 1.720 1.730 270,000 464,900 1.7219 0.946 0.941 0.952 0.946 0.952 490,804 0.9472 0.00%
1996-10-08 0 1.720 1.710 1.720 1.720 1.740 578,000 998,520 1.7275 0.946 0.941 0.946 0.946 0.957 1,050,685 0.9504 -1.15%
1996-10-07 0 1.740 1.740 1.750 1.730 1.760 796,000 1,386,500 1.7418 0.957 0.957 0.963 0.952 0.968 1,446,964 0.9582 0.58%
1996-10-04 0 1.730 1.720 1.730 1.720 1.750 228,000 394,600 1.7307 0.952 0.946 0.952 0.946 0.963 414,457 0.9521 -1.14%
1996-10-03 0 1.750 1.750 1.780 1.700 1.750 274,000 472,100 1.7230 0.963 0.963 0.979 0.935 0.963 498,075 0.9478 2.94%
1996-10-02 0 1.700 1.660 - 1.700 1.700 50,000 85,000 1.7000 0.935 0.913 - 0.935 0.935 90,890 0.9352 0.00%
1996-10-01 0 1.700 1.680 1.700 1.660 1.700 192,000 324,740 1.6914 0.935 0.924 0.935 0.913 0.935 349,016 0.9304 2.41%
1996-09-30 0 1.660 1.660 1.700 1.660 1.700 489,000 819,750 1.6764 0.913 0.913 0.935 0.913 0.935 888,901 0.9222 -0.60%
1996-09-27 0 1.670 1.670 1.680 1.670 1.680 62,000 103,700 1.6726 0.919 0.919 0.924 0.919 0.924 112,703 0.9201 -0.60%
1996-09-26 0 1.680 1.670 1.680 1.680 1.680 80,000 134,400 1.6800 0.924 0.919 0.924 0.924 0.924 145,423 0.9242 0.00%
1996-09-25 0 1.680 1.680 1.700 1.660 1.660 60,000 99,600 1.6600 0.924 0.924 0.935 0.913 0.913 109,068 0.9132 0.60%
1996-09-24 0 1.670 1.660 1.670 1.660 1.670 136,000 226,120 1.6626 0.919 0.913 0.919 0.913 0.919 247,220 0.9147 -0.60%
1996-09-23 0 1.680 1.650 1.690 1.680 1.700 390,000 656,340 1.6829 0.924 0.908 0.930 0.924 0.935 708,939 0.9258 -1.18%
1996-09-20 0 1.700 1.690 1.700 1.690 1.710 248,000 422,820 1.7049 0.935 0.930 0.935 0.930 0.941 450,813 0.9379 -1.16%
1996-09-19 0 1.720 1.710 1.730 1.710 1.720 100,000 171,300 1.7130 0.946 0.941 0.952 0.941 0.946 181,779 0.9424 0.00%
1996-09-18 0 1.720 1.720 1.730 1.700 1.730 198,000 341,720 1.7259 0.946 0.946 0.952 0.935 0.952 359,923 0.9494 0.00%
1996-09-17 0 1.720 1.700 1.730 1.700 1.730 140,000 238,900 1.7064 0.946 0.935 0.952 0.935 0.952 254,491 0.9387 0.00%
1996-09-16 0 1.720 1.700 1.730 1.690 1.720 322,000 546,780 1.6981 0.946 0.935 0.952 0.930 0.946 585,329 0.9341 0.58%
1996-09-13 0 1.710 1.710 1.720 1.710 1.750 130,000 225,860 1.7374 0.941 0.941 0.946 0.941 0.963 236,313 0.9558 -1.16%
1996-09-12 0 1.730 1.730 1.740 1.720 1.740 290,000 502,200 1.7317 0.952 0.952 0.957 0.946 0.957 527,160 0.9527 -1.70%
1996-09-11 0 1.760 1.750 1.760 1.750 1.770 216,000 379,500 1.7569 0.968 0.963 0.968 0.963 0.974 392,643 0.9665 -0.56%
1996-09-10 0 1.770 1.750 1.770 1.770 1.800 346,000 613,880 1.7742 0.974 0.963 0.974 0.974 0.990 628,957 0.9760 -0.56%
1996-09-09 0 1.780 1.780 1.800 1.750 1.820 206,000 367,240 1.7827 0.979 0.979 0.990 0.963 1.001 374,465 0.9807 2.89%
1996-09-06 0 1.730 1.710 1.730 1.730 1.760 360,000 626,100 1.7392 0.952 0.941 0.952 0.952 0.968 654,406 0.9567 -2.81%
1996-09-05 0 1.780 1.780 1.800 1.760 1.760 10,000 17,600 1.7600 0.979 0.979 0.990 0.968 0.968 18,178 0.9682 -0.56%
1996-09-04 0 1.790 1.780 1.790 1.770 1.800 320,000 573,200 1.7913 0.985 0.979 0.985 0.974 0.990 581,694 0.9854 0.56%
1996-09-03 0 1.780 1.780 1.790 1.770 1.810 564,000 1,008,060 1.7873 0.979 0.979 0.985 0.974 0.996 1,025,235 0.9832 -1.66%
1996-09-02 0 1.810 1.810 1.840 1.800 1.850 56,000 101,100 1.8054 0.996 0.996 1.012 0.990 1.018 101,796 0.9932 -2.16%
1996-08-30 0 1.850 1.840 1.860 1.840 1.860 1,362,000 2,518,720 1.8493 1.018 1.012 1.023 1.012 1.023 2,475,835 1.0173 -0.54%
1996-08-29 0 1.860 1.850 1.890 1.860 1.860 109,000 202,770 1.8603 1.023 1.018 1.040 1.023 1.023 198,139 1.0234 -1.59%
1996-08-28 0 1.890 1.860 1.890 1.880 1.910 6,785,000 12,842,390 1.8928 1.040 1.023 1.040 1.034 1.051 12,333,728 1.0412 -0.53%
1996-08-27 0 1.900 1.900 1.910 1.900 1.920 986,000 1,875,700 1.9023 1.045 1.045 1.051 1.045 1.056 1,792,344 1.0465 -1.55%
1996-08-23 0 1.930 1.930 1.940 1.910 1.950 1,358,000 2,621,180 1.9302 1.062 1.062 1.067 1.051 1.073 2,468,563 1.0618 1.58%
1996-08-22 0 1.900 1.900 1.910 1.870 1.900 552,000 1,044,220 1.8917 1.045 1.045 1.051 1.029 1.045 1,003,422 1.0407 1.60%
1996-08-21 0 1.870 1.870 1.880 1.860 1.890 164,000 307,320 1.8739 1.029 1.029 1.034 1.023 1.040 298,118 1.0309 0.54%
1996-08-20 0 1.860 1.860 1.880 1.860 1.880 315,500 590,970 1.8731 1.023 1.023 1.034 1.023 1.034 573,514 1.0304 -1.06%
1996-08-19 0 1.880 1.860 1.880 1.850 1.920 1,154,000 2,182,100 1.8909 1.034 1.023 1.034 1.018 1.056 2,097,734 1.0402 -0.53%
1996-08-16 0 1.890 1.860 1.900 1.820 1.890 148,000 277,000 1.8716 1.040 1.023 1.045 1.001 1.040 269,033 1.0296 3.85%
1996-08-15 0 1.820 1.820 1.840 1.810 1.830 58,000 105,900 1.8259 1.001 1.001 1.012 0.996 1.007 105,432 1.0044 1.11%
1996-08-14 0 1.800 1.800 1.830 1.800 1.830 282,000 511,240 1.8129 0.990 0.990 1.007 0.990 1.007 512,618 0.9973 -0.55%
1996-08-13 0 1.810 1.810 1.820 1.810 1.840 409,900 745,285 1.8182 0.996 0.996 1.001 0.996 1.012 745,114 1.0002 -1.63%
1996-08-12 0 1.840 1.830 1.840 1.840 1.850 140,000 258,600 1.8471 1.012 1.007 1.012 1.012 1.018 254,491 1.0161 -0.54%
1996-08-09 0 1.850 1.830 1.850 1.850 1.880 124,000 230,080 1.8555 1.018 1.007 1.018 1.018 1.034 225,406 1.0207 0.00%
1996-08-08 0 1.850 1.850 1.880 1.850 1.860 235,000 435,980 1.8552 1.018 1.018 1.034 1.018 1.023 427,181 1.0206 -1.60%
1996-08-07 0 1.880 1.850 1.900 1.810 1.890 104,000 193,700 1.8625 1.034 1.018 1.045 0.996 1.040 189,051 1.0246 1.08%
1996-08-06 0 1.860 1.850 1.870 1.850 1.860 54,000 100,300 1.8574 1.023 1.018 1.029 1.018 1.023 98,161 1.0218 0.00%
1996-08-05 0 1.860 1.860 1.870 1.860 1.860 192,000 357,120 1.8600 1.023 1.023 1.029 1.023 1.023 349,016 1.0232 0.00%
1996-08-02 0 1.860 1.830 1.860 1.830 1.880 10,000 18,660 1.8660 1.023 1.007 1.023 1.007 1.034 18,178 1.0265 0.00%
1996-08-01 0 1.860 1.830 1.860 - - 20,000 37,200 1.8600 1.023 1.007 1.023 - - 36,356 1.0232 0.00%
1996-07-31 0 1.860 1.850 1.860 1.860 1.870 136,000 253,320 1.8626 1.023 1.018 1.023 1.023 1.029 247,220 1.0247 0.00%
1996-07-30 0 1.860 1.860 1.870 1.840 1.860 36,000 66,920 1.8589 1.023 1.023 1.029 1.012 1.023 65,441 1.0226 0.54%
1996-07-29 0 1.850 1.840 1.870 1.840 1.850 20,000 36,980 1.8490 1.018 1.012 1.029 1.012 1.018 36,356 1.0172 0.00%
1996-07-26 0 1.850 1.850 1.880 1.840 1.850 120,000 221,320 1.8443 1.018 1.018 1.034 1.012 1.018 218,135 1.0146 0.54%
1996-07-25 0 1.840 1.840 1.870 1.840 1.840 2,000 3,680 1.8400 1.012 1.012 1.029 1.012 1.012 3,636 1.0122 0.55%
1996-07-24 0 1.830 1.830 1.870 1.820 1.880 260,000 482,920 1.8574 1.007 1.007 1.029 1.001 1.034 472,626 1.0218 0.55%
1996-07-23 0 1.820 1.810 1.860 1.810 1.820 20,000 36,300 1.8150 1.001 0.996 1.023 0.996 1.001 36,356 0.9985 -1.62%
1996-07-22 0 1.850 1.850 1.870 1.850 1.850 84,000 155,400 1.8500 1.018 1.018 1.029 1.018 1.018 152,695 1.0177 -1.07%
1996-07-19 0 1.870 1.850 1.870 1.870 1.900 130,000 244,740 1.8826 1.029 1.018 1.029 1.029 1.045 236,313 1.0357 -0.53%
1996-07-18 0 1.880 1.870 1.880 1.860 1.880 150,000 279,600 1.8640 1.034 1.029 1.034 1.023 1.034 272,669 1.0254 1.08%
1996-07-17 0 1.860 - 1.890 1.860 1.950 636,000 1,219,880 1.9181 1.023 - 1.040 1.023 1.073 1,156,117 1.0552 -2.62%
1996-07-16 0 1.910 1.880 1.950 1.850 1.910 306,000 573,700 1.8748 1.051 1.034 1.073 1.018 1.051 556,245 1.0314 3.24%
1996-07-15 0 1.850 1.850 1.870 1.850 1.900 304,000 569,480 1.8733 1.018 1.018 1.029 1.018 1.045 552,609 1.0305 -1.60%
1996-07-12 0 1.880 1.880 1.940 1.840 1.900 182,000 338,520 1.8600 1.034 1.034 1.067 1.012 1.045 330,838 1.0232 1.08%
1996-07-11 0 1.860 1.850 1.860 1.840 1.860 84,000 156,200 1.8595 1.023 1.018 1.023 1.012 1.023 152,695 1.0230 -1.06%
1996-07-10 0 1.880 1.870 1.880 1.830 1.890 636,000 1,187,020 1.8664 1.034 1.029 1.034 1.007 1.040 1,156,117 1.0267 2.17%
1996-07-09 0 1.840 1.820 1.850 1.780 1.840 96,000 173,760 1.8100 1.012 1.001 1.018 0.979 1.012 174,508 0.9957 2.22%
1996-07-08 0 1.800 - 1.800 1.800 1.800 161,000 289,740 1.7996 0.990 - 0.990 0.990 0.990 292,665 0.9900 -1.10%
1996-07-05 0 1.820 1.810 1.850 1.800 1.820 72,000 129,920 1.8044 1.001 0.996 1.018 0.990 1.001 130,881 0.9927 0.55%
1996-07-04 0 1.810 1.810 1.830 1.800 1.800 124,000 223,200 1.8000 0.996 0.996 1.007 0.990 0.990 225,406 0.9902 0.56%
1996-07-03 0 1.800 1.800 1.820 1.800 1.810 94,000 170,100 1.8096 0.990 0.990 1.001 0.990 0.996 170,873 0.9955 -1.10%
1996-07-02 0 1.820 1.810 1.870 1.820 1.840 300,000 546,040 1.8201 1.001 0.996 1.029 1.001 1.012 545,338 1.0013 -1.62%
1996-07-01 0 1.850 1.850 1.870 1.820 1.850 24,000 44,100 1.8375 1.018 1.018 1.029 1.001 1.018 43,627 1.0108 -1.60%
1996-06-28 0 1.880 1.860 1.880 1.820 1.880 80,000 146,600 1.8325 1.034 1.023 1.034 1.001 1.034 145,423 1.0081 3.30%
1996-06-27 0 1.820 1.820 1.860 1.820 1.830 162,000 295,140 1.8219 1.001 1.001 1.023 1.001 1.007 294,483 1.0022 -1.62%
1996-06-26 0 1.850 1.800 1.850 1.840 1.850 30,000 55,480 1.8493 1.018 0.990 1.018 1.012 1.018 54,534 1.0174 0.00%
1996-06-25 0 1.850 1.850 1.880 1.850 1.850 86,000 159,100 1.8500 1.018 1.018 1.034 1.018 1.018 156,330 1.0177 0.00%
1996-06-24 0 1.850 1.850 1.880 1.850 1.860 64,000 118,600 1.8531 1.018 1.018 1.034 1.018 1.023 116,339 1.0194 -0.54%
1996-06-21 0 1.860 1.850 1.880 1.860 1.890 246,000 461,920 1.8777 1.023 1.018 1.034 1.023 1.040 447,177 1.0330 -1.06%
1996-06-19 0 1.880 1.880 1.900 1.880 1.880 144,000 270,720 1.8800 1.034 1.034 1.045 1.034 1.034 261,762 1.0342 1.62%
1996-06-18 0 1.850 1.850 1.880 1.840 1.870 142,000 265,000 1.8662 1.018 1.018 1.034 1.012 1.029 258,127 1.0266 0.54%
1996-06-14 0 1.840 1.840 1.870 1.840 1.870 1,124,000 2,074,020 1.8452 1.012 1.012 1.029 1.012 1.029 2,043,200 1.0151 0.00%
1996-06-13 0 1.840 1.840 1.850 1.840 1.850 1,080,000 1,989,800 1.8424 1.012 1.012 1.018 1.012 1.018 1,963,217 1.0135 0.00%
1996-06-12 0 1.840 1.830 1.880 1.840 1.850 1,114,000 2,052,700 1.8426 1.012 1.007 1.034 1.012 1.018 2,025,022 1.0137 0.00%
1996-06-11 0 1.840 1.800 1.870 1.840 1.850 664,000 1,223,900 1.8432 1.012 0.990 1.029 1.012 1.018 1,207,015 1.0140 0.00%
1996-06-10 0 1.840 1.840 1.860 1.840 1.880 270,000 502,360 1.8606 1.012 1.012 1.023 1.012 1.034 490,804 1.0235 -1.08%
1996-06-07 0 1.860 1.860 1.870 1.850 1.880 82,000 153,240 1.8688 1.023 1.023 1.029 1.018 1.034 149,059 1.0280 0.54%
1996-06-06 0 1.850 1.850 1.870 1.850 1.860 100,000 185,500 1.8550 1.018 1.018 1.029 1.018 1.023 181,779 1.0205 -1.07%
1996-06-05 0 1.870 1.870 1.890 1.870 1.910 126,000 239,620 1.9017 1.029 1.029 1.040 1.029 1.051 229,042 1.0462 -1.06%
1996-06-04 0 1.890 1.880 1.890 1.850 1.900 860,000 1,611,000 1.8733 1.040 1.034 1.040 1.018 1.045 1,563,302 1.0305 2.72%
1996-06-03 0 1.840 1.840 1.860 1.820 1.870 1,788,000 3,295,040 1.8429 1.012 1.012 1.023 1.001 1.029 3,250,215 1.0138 -0.54%
1996-05-31 0 1.850 1.840 1.850 1.820 1.850 1,006,000 1,850,360 1.8393 1.018 1.012 1.018 1.001 1.018 1,828,700 1.0118 0.54%
1996-05-30 0 1.840 1.800 1.840 1.840 1.850 1,160,000 2,137,300 1.8425 1.012 0.990 1.012 1.012 1.018 2,108,640 1.0136 -0.54%
1996-05-29 0 1.850 1.840 1.860 1.850 1.860 530,000 983,400 1.8555 1.018 1.012 1.023 1.018 1.023 963,431 1.0207 0.00%
1996-05-28 0 1.850 1.840 1.850 1.840 1.850 2,190,000 4,029,700 1.8400 1.018 1.012 1.018 1.012 1.018 3,980,968 1.0122 0.00%
1996-05-27 0 1.850 1.850 1.870 1.850 1.850 64,000 118,400 1.8500 1.018 1.018 1.029 1.018 1.018 116,339 1.0177 0.00%
1996-05-24 0 1.850 1.840 1.850 1.850 1.850 46,000 85,100 1.8500 1.018 1.012 1.018 1.018 1.018 83,618 1.0177 0.00%
1996-05-23 0 1.850 1.840 1.850 1.850 1.850 130,000 240,500 1.8500 1.018 1.012 1.018 1.018 1.018 236,313 1.0177 -1.07%
1996-05-22 0 1.870 1.850 1.870 1.850 1.870 96,000 178,700 1.8615 1.029 1.018 1.029 1.018 1.029 174,508 1.0240 0.54%
1996-05-21 0 1.860 1.850 1.860 1.860 1.860 186,000 345,960 1.8600 1.023 1.018 1.023 1.023 1.023 338,110 1.0232 0.00%
1996-05-20 0 1.860 1.860 1.890 1.860 1.880 564,700 1,054,767 1.8678 1.023 1.023 1.040 1.023 1.034 1,026,508 1.0275 0.00%
1996-05-17 0 1.860 1.860 1.870 1.850 1.870 122,000 227,172 1.8621 1.023 1.023 1.029 1.018 1.029 221,771 1.0244 1.09%
1996-05-16 0 1.840 1.840 1.880 1.840 1.850 1,106,000 2,036,274 1.8411 1.012 1.012 1.034 1.012 1.018 2,010,480 1.0128 -2.65%
1996-05-15 0 1.890 1.890 1.910 1.890 1.910 634,000 1,202,120 1.8961 1.040 1.040 1.051 1.040 1.051 1,152,481 1.0431 0.00%
1996-05-14 0 1.890 1.890 1.900 1.880 1.900 318,000 601,220 1.8906 1.040 1.040 1.045 1.034 1.045 578,058 1.0401 2.72%
1996-05-13 0 1.840 1.840 1.850 1.840 1.850 106,000 196,040 1.8494 1.012 1.012 1.018 1.012 1.018 192,686 1.0174 0.00%
1996-05-10 0 1.840 1.840 1.890 1.840 1.890 30,000 55,700 1.8567 1.012 1.012 1.040 1.012 1.040 54,534 1.0214 -1.08%
1996-05-09 0 1.860 1.840 1.880 1.860 1.860 2,400 4,440 1.8500 1.023 1.012 1.034 1.023 1.023 4,363 1.0177 -1.06%
1996-05-08 0 1.880 1.860 1.880 1.880 1.880 20,000 37,600 1.8800 1.034 1.023 1.034 1.034 1.034 36,356 1.0342 -1.05%
1996-05-07 0 1.900 1.900 1.920 1.860 1.900 308,000 581,980 1.8895 1.045 1.045 1.056 1.023 1.045 559,880 1.0395 2.15%
1996-05-06 0 1.860 1.840 1.860 1.850 1.860 104,000 192,460 1.8506 1.023 1.012 1.023 1.018 1.023 189,051 1.0180 0.00%
1996-05-03 0 1.860 1.860 1.870 1.840 1.870 254,000 470,160 1.8510 1.023 1.023 1.029 1.012 1.029 461,720 1.0183 -0.53%
1996-05-02 0 1.870 1.870 1.890 1.870 1.970 388,000 737,560 1.9009 1.029 1.029 1.040 1.029 1.084 705,304 1.0457 -4.10%
1996-05-01 0 1.950 1.940 1.950 1.870 1.970 1,864,000 3,584,520 1.9230 1.073 1.067 1.073 1.029 1.084 3,388,367 1.0579 4.84%
1996-04-30 0 1.860 1.850 1.870 1.840 1.860 368,000 680,200 1.8484 1.023 1.018 1.029 1.012 1.023 668,948 1.0168 2.20%
1996-04-29 0 1.820 1.820 1.830 1.800 1.820 242,000 439,440 1.8159 1.001 1.001 1.007 0.990 1.001 439,906 0.9989 1.76%
1996-04-26 0 1.900 1.880 1.900 1.870 1.900 274,000 517,140 1.8874 0.984 0.974 0.984 0.968 0.984 529,127 0.9773 1.60%
1996-04-25 0 1.870 1.870 1.880 1.850 1.870 274,000 510,000 1.8613 0.968 0.968 0.974 0.958 0.968 529,127 0.9639 1.08%
1996-04-24 0 1.850 1.850 1.870 1.850 1.860 416,000 771,720 1.8551 0.958 0.958 0.968 0.958 0.963 803,346 0.9606 0.00%
1996-04-23 0 1.850 1.840 1.850 1.840 1.870 652,000 1,210,660 1.8568 0.958 0.953 0.958 0.953 0.968 1,259,090 0.9615 0.54%
1996-04-22 0 1.840 1.840 1.850 1.820 1.850 662,000 1,222,340 1.8464 0.953 0.953 0.958 0.942 0.958 1,278,401 0.9561 1.10%
1996-04-19 0 1.820 1.810 1.820 1.810 1.840 670,000 1,226,680 1.8309 0.942 0.937 0.942 0.937 0.953 1,293,850 0.9481 -1.62%
1996-04-18 0 1.850 1.830 1.850 1.820 1.850 579,000 1,063,160 1.8362 0.958 0.948 0.958 0.942 0.958 1,118,118 0.9508 0.00%
1996-04-17 0 1.850 1.840 1.850 1.850 1.860 446,000 827,460 1.8553 0.958 0.953 0.958 0.958 0.963 861,279 0.9607 -1.60%
1996-04-16 0 1.880 1.870 1.880 1.850 1.900 640,000 1,197,500 1.8711 0.974 0.968 0.974 0.958 0.984 1,235,917 0.9689 0.53%
1996-04-15 0 1.870 1.860 1.870 1.830 1.870 142,000 264,560 1.8631 0.968 0.963 0.968 0.948 0.968 274,219 0.9648 2.19%
1996-04-12 0 1.830 1.830 1.860 1.810 1.840 858,000 1,561,500 1.8199 0.948 0.948 0.963 0.937 0.953 1,656,901 0.9424 0.00%
1996-04-11 0 1.830 1.830 1.840 1.800 1.840 187,000 342,200 1.8299 0.948 0.948 0.953 0.932 0.953 361,119 0.9476 -0.54%
1996-04-10 0 1.840 1.840 1.850 1.830 1.840 614,000 1,127,480 1.8363 0.953 0.953 0.958 0.948 0.953 1,185,707 0.9509 0.00%
1996-04-09 0 1.840 1.840 1.850 1.820 1.850 200,000 367,000 1.8350 0.953 0.953 0.958 0.942 0.958 386,224 0.9502 -2.13%
1996-04-03 0 1.880 1.900 - 1.830 1.880 34,000 62,880 1.8494 0.974 0.984 - 0.948 0.974 65,658 0.9577 2.73%
1996-04-02 0 1.830 1.810 1.830 1.800 1.840 122,000 222,000 1.8197 0.948 0.937 0.948 0.932 0.953 235,597 0.9423 -0.54%
1996-04-01 0 1.840 1.800 1.860 1.840 1.840 40,000 73,600 1.8400 0.953 0.932 0.963 0.953 0.953 77,245 0.9528 -1.60%
1996-03-29 0 1.870 1.840 1.870 1.870 1.880 104,000 195,180 1.8767 0.968 0.953 0.968 0.968 0.974 200,836 0.9718 -0.53%
1996-03-28 0 1.880 1.860 1.880 1.880 1.900 148,000 279,240 1.8868 0.974 0.963 0.974 0.974 0.984 285,806 0.9770 -1.05%
1996-03-27 0 1.900 1.820 1.900 1.860 1.900 90,000 170,600 1.8956 0.984 0.942 0.984 0.963 0.984 173,801 0.9816 2.15%
1996-03-26 0 1.860 1.860 1.920 1.860 1.920 188,000 357,880 1.9036 0.963 0.963 0.994 0.963 0.994 363,050 0.9858 -4.12%
1996-03-25 0 1.940 1.940 1.980 1.930 1.940 90,000 174,400 1.9378 1.005 1.005 1.025 0.999 1.005 173,801 1.0034 0.52%
1996-03-22 0 1.930 1.930 2.000 1.900 1.940 4,000 7,680 1.9200 0.999 0.999 1.036 0.984 1.005 7,724 0.9942 -3.50%
1996-03-21 0 2.000 1.940 2.000 2.000 2.000 20,000 39,500 1.9750 1.036 1.005 1.036 1.036 1.036 38,622 1.0227 2.56%
1996-03-20 0 1.950 1.950 1.990 1.950 1.990 178,000 349,320 1.9625 1.010 1.010 1.030 1.010 1.030 343,739 1.0162 0.00%
1996-03-19 0 1.950 1.950 1.990 1.900 1.950 154,000 294,120 1.9099 1.010 1.010 1.030 0.984 1.010 297,392 0.9890 2.63%
1996-03-18 0 1.900 1.900 1.920 1.900 1.900 70,000 133,000 1.9000 0.984 0.984 0.994 0.984 0.984 135,178 0.9839 0.00%
1996-03-15 0 1.900 1.900 1.920 1.900 1.900 78,000 148,000 1.8974 0.984 0.984 0.994 0.984 0.984 150,627 0.9826 2.15%
1996-03-14 0 1.860 1.860 1.890 1.860 1.860 102,000 189,720 1.8600 0.963 0.963 0.979 0.963 0.963 196,974 0.9632 0.00%
1996-03-13 0 1.860 1.860 1.900 1.850 1.900 150,000 280,700 1.8713 0.963 0.963 0.984 0.958 0.984 289,668 0.9690 -2.11%
1996-03-12 0 1.900 1.860 1.900 1.860 1.900 336,000 631,480 1.8794 0.984 0.963 0.984 0.963 0.984 648,856 0.9732 0.00%
1996-03-11 0 1.900 1.900 1.950 1.840 1.960 406,000 766,800 1.8887 0.984 0.984 1.010 0.953 1.015 784,035 0.9780 -6.17%
1996-03-08 0 2.025 2.000 2.025 2.000 2.025 134,000 264,550 1.9743 1.049 1.036 1.049 1.036 1.049 258,770 1.0223 1.25%
1996-03-07 0 2.000 1.990 2.025 2.000 2.025 100,000 201,500 2.0150 1.036 1.030 1.049 1.036 1.049 193,112 1.0434 -2.44%
1996-03-06 0 2.050 2.050 2.075 1.980 2.000 785,400 1,568,500 1.9971 1.062 1.062 1.075 1.025 1.036 1,516,701 1.0342 2.50%
1996-03-05 0 2.000 2.000 2.025 2.000 2.025 414,000 832,650 2.0112 1.036 1.036 1.049 1.036 1.049 799,484 1.0415 -1.23%
1996-03-04 0 2.025 2.000 2.025 2.000 2.025 286,000 575,900 2.0136 1.049 1.036 1.049 1.036 1.049 552,300 1.0427 0.00%
1996-03-01 0 2.025 2.025 2.050 2.000 2.025 64,000 129,500 2.0234 1.049 1.049 1.062 1.036 1.049 123,592 1.0478 0.00%
1996-02-29 0 2.025 2.025 2.050 2.000 2.050 216,000 438,450 2.0299 1.049 1.049 1.062 1.036 1.062 417,122 1.0511 -1.22%
1996-02-28 0 2.050 2.000 2.050 2.000 2.050 324,000 649,950 2.0060 1.062 1.036 1.062 1.036 1.062 625,683 1.0388 2.50%
1996-02-27 0 2.000 1.990 2.000 1.990 2.000 350,000 699,920 1.9998 1.036 1.030 1.036 1.030 1.036 675,892 1.0356 -1.23%
1996-02-26 0 2.025 2.025 2.050 2.025 2.050 438,000 892,950 2.0387 1.049 1.049 1.062 1.049 1.062 845,830 1.0557 -1.22%
1996-02-23 0 2.050 2.050 2.075 2.000 2.075 352,000 718,500 2.0412 1.062 1.062 1.075 1.036 1.075 679,754 1.0570 2.50%
1996-02-22 0 2.000 2.000 2.050 1.980 2.050 600,000 1,196,000 1.9933 1.036 1.036 1.062 1.025 1.062 1,158,672 1.0322 -2.44%
1996-02-16 0 2.050 2.025 2.050 2.000 2.050 1,002,000 2,036,500 2.0324 1.062 1.049 1.062 1.036 1.062 1,934,982 1.0525 1.23%
1996-02-15 0 2.025 2.025 2.050 2.000 2.050 574,000 1,164,050 2.0280 1.049 1.049 1.062 1.036 1.062 1,108,463 1.0501 1.25%
1996-02-14 0 2.000 2.000 2.025 1.990 2.025 750,000 1,500,150 2.0002 1.036 1.036 1.049 1.030 1.049 1,448,340 1.0358 -1.23%
1996-02-13 0 2.025 2.025 2.050 2.000 2.050 242,000 491,300 2.0302 1.049 1.049 1.062 1.036 1.062 467,331 1.0513 -1.22%
1996-02-12 0 2.050 2.025 2.075 2.025 2.050 320,000 653,000 2.0406 1.062 1.049 1.075 1.049 1.062 617,958 1.0567 -2.38%
1996-02-09 0 2.100 2.050 2.100 2.000 2.100 340,000 701,500 2.0632 1.087 1.062 1.087 1.036 1.087 656,581 1.0684 0.00%
1996-02-08 0 2.100 2.075 2.125 2.100 2.150 504,000 1,070,750 2.1245 1.087 1.075 1.100 1.087 1.113 973,284 1.1001 -1.18%
1996-02-07 0 2.125 2.125 2.150 2.125 2.200 1,560,000 3,351,700 2.1485 1.100 1.100 1.113 1.100 1.139 3,012,547 1.1126 -3.41%
1996-02-06 0 2.200 2.175 2.200 2.150 2.275 1,148,000 2,504,650 2.1818 1.139 1.126 1.139 1.113 1.178 2,216,925 1.1298 3.53%
1996-02-05 0 2.125 2.125 2.150 2.075 2.175 444,000 950,500 2.1408 1.100 1.100 1.113 1.075 1.126 857,417 1.1086 1.19%
1996-02-02 0 2.100 2.075 2.100 2.025 2.100 216,000 444,700 2.0588 1.087 1.075 1.087 1.049 1.087 417,122 1.0661 3.70%
1996-02-01 0 2.025 2.000 2.025 1.980 2.025 934,000 1,868,440 2.0005 1.049 1.036 1.049 1.025 1.049 1,803,666 1.0359 -1.22%
1996-01-31 0 2.050 2.050 2.075 2.050 2.100 352,000 731,150 2.0771 1.062 1.062 1.075 1.062 1.087 679,754 1.0756 0.00%
1996-01-30 0 2.050 2.025 2.050 2.050 2.100 831,000 1,711,421 2.0595 1.062 1.049 1.062 1.062 1.087 1,604,760 1.0665 -3.53%
1996-01-29 0 2.125 2.125 2.150 2.100 2.150 112,000 237,400 2.1196 1.100 1.100 1.113 1.087 1.113 216,285 1.0976 -4.49%
1996-01-26 0 2.225 2.200 2.225 2.150 2.225 138,000 303,950 2.2025 1.152 1.139 1.152 1.113 1.152 266,495 1.1405 0.00%
1996-01-25 0 2.225 - 2.225 2.225 2.325 291,000 667,400 2.2935 1.152 - 1.152 1.152 1.204 561,956 1.1876 -3.26%
1996-01-24 0 2.300 2.150 2.300 2.300 2.375 62,000 143,350 2.3121 1.191 1.113 1.191 1.191 1.230 119,729 1.1973 -3.16%
1996-01-23 0 2.375 2.375 2.400 2.375 2.375 16,000 38,000 2.3750 1.230 1.230 1.243 1.230 1.230 30,898 1.2299 -2.06%
1996-01-22 0 2.425 2.375 2.425 2.375 2.425 210,000 504,900 2.4043 1.256 1.230 1.256 1.230 1.256 405,535 1.2450 2.11%
1996-01-19 0 2.375 2.375 2.400 2.325 2.400 30,000 70,750 2.3583 1.230 1.230 1.243 1.204 1.243 57,934 1.2212 -1.04%
1996-01-18 0 2.400 2.325 2.400 2.325 2.400 100,000 235,750 2.3575 1.243 1.204 1.243 1.204 1.243 193,112 1.2208 -1.03%
1996-01-17 0 2.425 2.350 2.425 2.400 2.425 184,000 442,300 2.4038 1.256 1.217 1.256 1.243 1.256 355,326 1.2448 1.04%
1996-01-16 0 2.400 2.400 2.450 2.300 2.400 478,000 1,136,550 2.3777 1.243 1.243 1.269 1.191 1.243 923,075 1.2313 2.13%
1996-01-15 0 2.350 2.350 2.375 2.275 2.300 138,000 315,100 2.2833 1.217 1.217 1.230 1.178 1.191 266,495 1.1824 4.44%
1996-01-12 0 2.250 2.200 2.250 2.250 2.300 114,000 259,500 2.2763 1.165 1.139 1.165 1.165 1.191 220,148 1.1788 0.00%
1996-01-11 0 2.250 2.150 2.250 2.100 2.250 174,000 374,450 2.1520 1.165 1.113 1.165 1.087 1.165 336,015 1.1144 2.27%
1996-01-10 0 2.200 2.150 2.250 2.100 2.300 178,000 382,450 2.1486 1.139 1.113 1.165 1.087 1.191 343,739 1.1126 0.00%
1996-01-09 0 2.200 2.175 2.200 2.200 2.200 80,000 176,000 2.2000 1.139 1.126 1.139 1.139 1.139 154,490 1.1392 1.15%
1996-01-08 0 2.175 2.175 2.200 2.175 2.300 82,000 184,150 2.2457 1.126 1.126 1.139 1.126 1.191 158,352 1.1629 -5.43%
1996-01-05 0 2.300 2.275 2.300 2.150 2.375 342,000 788,450 2.3054 1.191 1.178 1.191 1.113 1.230 660,443 1.1938 2.22%
1996-01-04 0 2.250 2.250 2.275 2.150 2.275 1,256,000 2,827,200 2.2510 1.165 1.165 1.178 1.113 1.178 2,425,486 1.1656 7.14%
1996-01-03 0 2.100 2.075 2.100 1.930 2.100 452,000 916,400 2.0274 1.087 1.075 1.087 0.999 1.087 872,866 1.0499 7.69%
1996-01-02 0 1.950 1.950 2.000 1.900 1.940 160,000 304,900 1.9056 1.010 1.010 1.036 0.984 1.005 308,979 0.9868 -0.51%
1995-12-29 0 1.960 2.050 - 1.800 2.000 316,000 579,880 1.8351 1.015 1.062 - 0.932 1.036 610,234 0.9503 10.11%
1995-12-28 0 1.780 1.780 1.820 1.780 1.860 72,000 128,540 1.7853 0.922 0.922 0.942 0.922 0.963 139,041 0.9245 -3.78%
1995-12-27 0 1.850 - 1.850 1.850 1.850 524,000 969,400 1.8500 0.958 - 0.958 0.958 0.958 1,011,907 0.9580 0.00%
1995-12-22 0 1.850 1.850 1.870 1.850 1.880 212,000 393,400 1.8557 0.958 0.958 0.968 0.958 0.974 409,397 0.9609 0.54%
1995-12-21 0 1.840 1.840 - - - 0 0 - 0.953 0.953 - - - 0 - 2.22%
1995-12-20 0 1.800 1.800 - 1.770 1.790 420,000 747,120 1.7789 0.932 0.932 - 0.917 0.927 811,070 0.9212 1.12%
1995-12-19 0 1.780 1.760 1.790 1.780 1.840 70,000 125,760 1.7966 0.922 0.911 0.927 0.922 0.953 135,178 0.9303 -2.73%
1995-12-18 0 1.830 1.820 1.980 1.830 1.860 54,000 99,120 1.8356 0.948 0.942 1.025 0.948 0.963 104,280 0.9505 -3.68%
1995-12-15 0 1.900 1.820 1.900 1.800 1.900 84,000 152,700 1.8179 0.984 0.942 0.984 0.932 0.984 162,214 0.9413 3.26%
1995-12-14 0 1.840 1.840 1.900 1.840 1.840 10,000 18,400 1.8400 0.953 0.953 0.984 0.953 0.953 19,311 0.9528 -2.13%
1995-12-13 0 1.880 1.880 1.950 1.880 1.900 46,000 87,320 1.8983 0.974 0.974 1.010 0.974 0.984 88,832 0.9830 -3.09%
1995-12-12 0 1.940 1.930 1.940 1.940 1.950 60,000 116,800 1.9467 1.005 0.999 1.005 1.005 1.010 115,867 1.0081 -2.02%
1995-12-11 0 1.980 1.980 2.025 1.980 2.025 14,000 28,170 2.0121 1.025 1.025 1.049 1.025 1.049 27,036 1.0420 -2.22%
1995-12-08 0 2.025 2.025 2.100 2.025 2.025 6,000 12,150 2.0250 1.049 1.049 1.087 1.049 1.049 11,587 1.0486 1.25%
1995-12-07 0 2.000 2.000 2.075 2.000 2.000 2,000 4,000 2.0000 1.036 1.036 1.075 1.036 1.036 3,862 1.0357 -1.23%
1995-12-06 0 2.025 - 2.025 2.025 2.025 100,000 202,500 2.0250 1.049 - 1.049 1.049 1.049 193,112 1.0486 -2.41%
1995-12-05 0 2.075 2.075 2.100 2.075 2.100 100,000 208,000 2.0800 1.075 1.075 1.087 1.075 1.087 193,112 1.0771 0.00%
1995-12-04 0 2.075 2.050 2.075 2.075 2.100 104,000 216,250 2.0793 1.075 1.062 1.075 1.075 1.087 200,836 1.0767 1.22%
1995-12-01 0 2.050 2.025 2.075 1.970 2.050 294,000 588,170 2.0006 1.062 1.049 1.075 1.020 1.062 567,749 1.0360 3.02%
1995-11-30 0 1.990 1.960 - 1.950 1.990 118,000 232,140 1.9673 1.030 1.015 - 1.010 1.030 227,872 1.0187 4.74%
1995-11-29 0 1.900 1.860 1.920 1.900 1.920 62,000 118,160 1.9058 0.984 0.963 0.994 0.984 0.994 119,729 0.9869 -2.56%
1995-11-28 0 1.950 - 1.980 1.950 2.000 56,000 110,300 1.9696 1.010 - 1.025 1.010 1.036 108,143 1.0199 -2.50%
1995-11-27 0 2.000 2.000 2.025 2.000 2.100 44,000 88,800 2.0182 1.036 1.036 1.049 1.036 1.087 84,969 1.0451 -4.76%
1995-11-24 0 2.100 1.980 2.100 1.980 2.100 86,000 173,180 2.0137 1.087 1.025 1.087 1.025 1.087 166,076 1.0428 7.14%
1995-11-23 0 1.960 1.960 - 1.930 1.940 32,000 61,880 1.9338 1.015 1.015 - 0.999 1.005 61,796 1.0014 3.16%
1995-11-22 0 1.900 1.900 - 1.900 1.900 50,000 95,000 1.9000 0.984 0.984 - 0.984 0.984 96,556 0.9839 3.26%
1995-11-21 0 1.840 1.830 1.840 1.820 1.840 224,000 411,320 1.8363 0.953 0.948 0.953 0.942 0.953 432,571 0.9509 0.00%
1995-11-20 0 1.840 1.780 1.840 1.760 1.840 172,000 309,100 1.7971 0.953 0.922 0.953 0.911 0.953 332,153 0.9306 0.00%
1995-11-17 0 1.840 1.770 1.840 1.740 1.890 434,000 782,260 1.8024 0.953 0.917 0.953 0.901 0.979 838,106 0.9334 -2.65%
1995-11-16 0 1.890 1.860 1.890 1.860 1.890 128,000 239,520 1.8713 0.979 0.963 0.979 0.963 0.979 247,183 0.9690 1.07%
1995-11-15 0 1.870 1.860 1.870 1.860 1.870 178,000 332,360 1.8672 0.968 0.963 0.968 0.963 0.968 343,739 0.9669 0.00%
1995-11-14 0 1.870 1.870 1.890 1.850 1.890 120,000 223,400 1.8617 0.968 0.968 0.979 0.958 0.979 231,734 0.9640 1.08%
1995-11-13 0 1.850 1.830 1.890 1.850 1.910 360,000 673,700 1.8714 0.958 0.948 0.979 0.958 0.989 695,203 0.9691 -5.61%
1995-11-10 0 1.960 1.930 1.960 1.940 2.000 346,000 681,460 1.9695 1.015 0.999 1.015 1.005 1.036 668,167 1.0199 -2.00%
1995-11-09 0 2.000 1.990 2.000 2.000 2.100 468,000 946,300 2.0220 1.036 1.030 1.036 1.036 1.087 903,764 1.0471 0.00%
1995-11-08 0 2.000 1.970 2.025 2.000 2.050 878,000 1,772,400 2.0187 1.036 1.020 1.049 1.036 1.062 1,695,523 1.0453 0.00%
1995-11-07 0 2.000 1.980 2.000 1.980 2.025 862,000 1,727,600 2.0042 1.036 1.025 1.036 1.025 1.049 1,664,625 1.0378 -6.98%
1995-11-06 0 2.150 2.100 2.300 2.150 2.350 72,000 162,950 2.2632 1.113 1.087 1.191 1.113 1.217 139,041 1.1720 -10.42%
1995-11-03 0 2.400 2.325 2.400 2.400 2.400 40,000 96,000 2.4000 1.243 1.204 1.243 1.243 1.243 77,245 1.2428 0.00%
1995-11-02 0 2.400 2.350 2.500 2.350 2.400 28,000 66,800 2.3857 1.243 1.217 1.295 1.217 1.243 54,071 1.2354 2.13%
1995-10-31 0 2.350 2.300 - 2.350 2.350 10,000 23,500 2.3500 1.217 1.191 - 1.217 1.217 19,311 1.2169 0.00%
1995-10-30 0 2.350 2.350 - 2.300 2.350 100,000 231,400 2.3140 1.217 1.217 - 1.191 1.217 193,112 1.1983 1.08%
1995-10-27 0 2.325 2.325 2.550 2.325 2.350 26,000 60,800 2.3385 1.204 1.204 1.320 1.204 1.217 50,209 1.2109 -1.06%
1995-10-26 0 2.350 2.300 2.400 2.350 2.450 420,000 1,020,500 2.4298 1.217 1.191 1.243 1.217 1.269 811,070 1.2582 -5.05%
1995-10-25 0 2.475 2.475 2.500 2.475 2.500 110,000 274,250 2.4932 1.282 1.282 1.295 1.282 1.295 212,423 1.2911 1.02%
1995-10-24 0 2.450 2.425 2.450 2.450 2.650 894,000 2,243,150 2.5091 1.269 1.256 1.269 1.269 1.372 1,726,421 1.2993 -7.55%
1995-10-23 0 2.650 2.550 2.650 - - 0 0 - 1.372 1.320 1.372 - - 0 - 0.00%
1995-10-20 0 2.650 2.625 2.650 2.650 2.675 140,000 373,750 2.6696 1.372 1.359 1.372 1.372 1.385 270,357 1.3824 -2.75%
1995-10-19 0 2.725 2.550 2.725 2.725 2.750 180,000 493,350 2.7408 1.411 1.320 1.411 1.411 1.424 347,602 1.4193 -2.68%
1995-10-18 0 2.800 2.800 2.825 2.800 2.850 364,000 1,025,850 2.8183 1.450 1.450 1.463 1.450 1.476 702,928 1.4594 -0.88%
1995-10-17 0 2.825 2.800 2.825 2.750 2.825 56,000 156,050 2.7866 1.463 1.450 1.463 1.424 1.463 108,143 1.4430 2.73%
1995-10-16 0 2.750 2.725 2.750 2.700 2.800 70,000 194,800 2.7829 1.424 1.411 1.424 1.398 1.450 135,178 1.4411 1.85%
1995-10-13 0 2.700 2.675 2.800 2.700 2.700 28,000 75,600 2.7000 1.398 1.385 1.450 1.398 1.398 54,071 1.3982 1.89%
1995-10-12 0 2.650 2.625 2.650 2.650 2.650 50,000 132,500 2.6500 1.372 1.359 1.372 1.372 1.372 96,556 1.3723 0.00%
1995-10-11 0 2.650 2.650 2.700 2.625 2.650 74,000 196,050 2.6493 1.372 1.372 1.398 1.359 1.372 142,903 1.3719 -0.93%
1995-10-10 0 2.675 2.650 2.700 - - 0 0 - 1.385 1.372 1.398 - - 0 - 0.00%
1995-10-09 0 2.675 2.675 2.800 2.675 2.700 282,000 757,500 2.6862 1.385 1.385 1.450 1.385 1.398 544,576 1.3910 0.00%
1995-10-06 0 2.675 2.675 2.800 2.600 2.650 340,000 896,000 2.6353 1.385 1.385 1.450 1.346 1.372 656,581 1.3646 -0.93%
1995-10-05 0 2.700 2.700 2.725 2.625 2.725 252,000 675,900 2.6821 1.398 1.398 1.411 1.359 1.411 486,642 1.3889 1.89%
1995-10-04 0 2.650 2.650 2.675 2.625 2.675 136,000 359,700 2.6449 1.372 1.372 1.385 1.359 1.385 262,632 1.3696 0.95%
1995-10-03 0 2.625 2.625 2.675 2.600 2.675 110,000 288,750 2.6250 1.359 1.359 1.385 1.346 1.385 212,423 1.3593 0.96%
1995-10-02 0 2.600 2.550 - 2.400 2.600 70,000 178,600 2.5514 1.346 1.320 - 1.243 1.346 135,178 1.3212 4.00%
1995-09-29 0 2.500 2.500 2.600 2.500 2.550 262,000 659,850 2.5185 1.295 1.295 1.346 1.295 1.320 505,953 1.3042 0.00%
1995-09-28 0 2.500 - - 2.500 2.575 150,000 382,500 2.5500 1.295 - - 1.295 1.333 289,668 1.3205 -3.85%
1995-09-27 0 2.600 2.600 2.825 2.600 2.600 2,000 5,200 2.6000 1.346 1.346 1.463 1.346 1.346 3,862 1.3464 -6.31%
1995-09-26 0 2.775 - 2.775 2.800 2.800 2,000 5,600 2.8000 1.437 - 1.437 1.450 1.450 3,862 1.4499 0.00%
1995-09-25 0 2.775 2.775 - 2.600 2.600 5,000 12,850 2.5700 1.437 1.437 - 1.346 1.346 9,656 1.3308 0.00%
1995-09-22 0 2.775 2.775 2.875 2.775 2.775 38,000 105,450 2.7750 1.437 1.437 1.489 1.437 1.437 73,383 1.4370 0.00%
1995-09-21 0 2.775 2.775 2.875 2.775 2.800 102,000 284,550 2.7897 1.437 1.437 1.489 1.437 1.450 196,974 1.4446 -0.89%
1995-09-20 0 2.800 2.800 2.875 2.800 2.825 80,000 225,250 2.8156 1.450 1.450 1.489 1.450 1.463 154,490 1.4580 -1.75%
1995-09-19 0 2.850 2.850 2.875 2.850 2.850 62,000 176,700 2.8500 1.476 1.476 1.489 1.476 1.476 119,729 1.4758 -0.87%
1995-09-18 0 2.875 2.850 2.875 2.875 2.875 48,000 138,000 2.8750 1.489 1.476 1.489 1.489 1.489 92,694 1.4888 0.00%
1995-09-15 0 2.875 2.875 2.900 2.850 2.875 248,000 710,350 2.8643 1.489 1.489 1.502 1.476 1.489 478,918 1.4832 0.88%
1995-09-14 0 2.850 2.825 2.850 2.825 2.875 246,000 700,400 2.8472 1.476 1.463 1.476 1.463 1.489 475,055 1.4744 0.00%
1995-09-13 0 2.850 2.825 2.850 2.850 2.875 106,000 303,000 2.8585 1.476 1.463 1.476 1.476 1.489 204,699 1.4802 0.88%
1995-09-12 0 2.825 2.825 2.850 2.825 2.900 506,000 1,433,050 2.8321 1.463 1.463 1.476 1.463 1.502 977,147 1.4666 0.00%
1995-09-11 0 2.825 2.825 2.925 2.825 2.950 13,000 37,750 2.9038 1.463 1.463 1.515 1.463 1.528 25,105 1.5037 -0.88%
1995-09-08 0 2.850 2.850 2.975 2.825 2.825 6,000 16,950 2.8250 1.476 1.476 1.541 1.463 1.463 11,587 1.4629 -2.56%
1995-09-07 0 2.925 2.850 2.975 2.825 2.950 156,000 448,200 2.8731 1.515 1.476 1.541 1.463 1.528 301,255 1.4878 4.46%
1995-09-06 0 2.800 2.775 2.825 2.750 2.800 186,000 516,550 2.7772 1.450 1.437 1.463 1.424 1.450 359,188 1.4381 2.75%
1995-09-05 0 2.725 2.725 - 2.725 2.725 8,000 21,800 2.7250 1.411 1.411 - 1.411 1.411 15,449 1.4111 0.00%
1995-09-04 0 2.725 2.725 2.775 2.725 2.800 64,000 176,750 2.7617 1.411 1.411 1.437 1.411 1.450 123,592 1.4301 -3.54%
1995-09-01 0 2.825 2.825 2.925 2.825 2.825 106,000 299,450 2.8250 1.463 1.463 1.515 1.463 1.463 204,699 1.4629 0.00%
1995-08-31 0 2.825 2.800 2.850 - - 0 0 - 1.463 1.450 1.476 - - 0 - 0.00%
1995-08-30 0 2.825 2.825 2.900 2.825 2.825 78,000 223,550 2.8660 1.463 1.463 1.502 1.463 1.463 150,627 1.4841 -2.59%
1995-08-29 0 2.900 2.900 2.975 2.850 2.900 52,000 150,000 2.8846 1.502 1.502 1.541 1.476 1.502 100,418 1.4938 -0.85%
1995-08-25 0 2.925 2.900 2.925 - - 0 0 - 1.515 1.502 1.515 - - 0 - -1.68%
1995-08-24 0 2.975 2.975 3.000 2.850 2.975 76,000 224,350 2.9520 1.541 1.541 1.554 1.476 1.541 146,765 1.5286 3.02%
1995-08-23 0 2.925 2.925 2.975 2.925 2.925 6,000 17,550 2.9250 1.495 1.495 1.521 1.495 1.495 11,736 1.4954 1.74%
1995-08-22 0 2.875 2.875 - 2.850 2.900 130,000 373,700 2.8746 1.470 1.470 - 1.457 1.483 254,288 1.4696 0.88%
1995-08-21 0 2.850 2.850 2.900 2.850 2.875 730,000 2,087,300 2.8593 1.457 1.457 1.483 1.457 1.470 1,427,926 1.4618 -0.87%
1995-08-18 0 2.875 2.875 3.050 2.875 2.875 12,000 34,600 2.8833 1.470 1.470 1.559 1.470 1.470 23,473 1.4740 -1.71%
1995-08-17 0 2.925 2.925 3.050 2.900 2.925 28,000 81,450 2.9089 1.495 1.495 1.559 1.483 1.495 54,770 1.4871 0.00%
1995-08-16 0 2.925 2.925 2.950 2.900 2.925 108,000 313,950 2.9069 1.495 1.495 1.508 1.483 1.495 211,255 1.4861 0.86%
1995-08-15 0 2.900 2.900 2.975 - - 0 0 - 1.483 1.483 1.521 - - 0 - 0.87%
1995-08-14 0 2.875 2.875 2.900 2.850 2.850 22,000 62,700 2.8500 1.470 1.470 1.483 1.457 1.457 43,033 1.4570 0.88%
1995-08-11 0 2.850 2.800 2.925 2.850 3.025 148,000 436,600 2.9500 1.457 1.431 1.495 1.457 1.546 289,497 1.5081 -8.06%
1995-08-10 0 3.100 3.100 3.150 3.050 3.100 1,040,000 3,192,100 3.0693 1.585 1.585 1.610 1.559 1.585 2,034,306 1.5691 3.33%
1995-08-09 0 3.000 3.000 3.100 2.900 3.075 2,542,000 7,528,850 2.9618 1.534 1.534 1.585 1.483 1.572 4,972,314 1.5142 -3.23%
1995-08-08 0 3.100 3.075 3.100 3.075 3.100 2,134,000 6,585,900 3.0862 1.585 1.572 1.585 1.572 1.585 4,174,240 1.5777 -1.59%
1995-08-07 0 3.150 3.125 3.175 3.075 3.150 722,000 2,243,850 3.1078 1.610 1.598 1.623 1.572 1.610 1,412,278 1.5888 -0.79%
1995-08-04 0 3.175 3.150 3.200 3.150 3.175 268,000 849,450 3.1696 1.623 1.610 1.636 1.610 1.623 524,225 1.6204 0.00%
1995-08-03 0 3.175 3.175 3.225 3.125 3.200 202,000 639,800 3.1673 1.623 1.623 1.649 1.598 1.636 395,125 1.6192 1.60%
1995-08-02 0 3.125 3.125 3.150 3.125 3.150 60,000 188,000 3.1333 1.598 1.598 1.610 1.598 1.610 117,364 1.6019 0.00%
1995-08-01 0 3.125 3.100 3.200 3.100 3.125 778,000 2,421,500 3.1125 1.598 1.585 1.636 1.585 1.598 1,521,818 1.5912 0.00%
1995-07-31 0 3.125 3.125 3.150 3.125 3.200 536,000 1,703,050 3.1773 1.598 1.598 1.610 1.598 1.636 1,048,450 1.6244 -2.34%
1995-07-28 0 3.200 3.175 3.275 3.150 3.275 472,000 1,514,500 3.2087 1.636 1.623 1.674 1.610 1.674 923,262 1.6404 0.00%
1995-07-27 0 3.200 3.200 3.250 3.150 3.250 448,000 1,444,350 3.2240 1.636 1.636 1.662 1.610 1.662 876,317 1.6482 0.79%
1995-07-26 0 3.175 3.150 - 3.125 3.200 1,412,000 4,460,050 3.1587 1.623 1.610 - 1.598 1.636 2,761,962 1.6148 0.79%
1995-07-25 0 3.150 3.150 3.200 3.125 3.200 42,000 132,550 3.1560 1.610 1.610 1.636 1.598 1.636 82,155 1.6134 0.80%
1995-07-24 0 3.125 3.125 3.150 3.125 3.150 88,000 276,050 3.1369 1.598 1.598 1.610 1.598 1.610 172,134 1.6037 -2.34%
1995-07-21 0 3.200 3.175 3.200 3.200 3.275 84,000 271,600 3.2333 1.636 1.623 1.636 1.636 1.674 164,309 1.6530 0.00%
1995-07-20 0 3.200 3.200 3.225 3.200 3.200 124,000 396,800 3.2000 1.636 1.636 1.649 1.636 1.636 242,552 1.6359 0.00%
1995-07-19 0 3.200 3.175 3.200 3.150 3.225 430,000 1,370,250 3.1866 1.636 1.623 1.636 1.610 1.649 841,107 1.6291 -2.29%
1995-07-18 0 3.275 3.275 3.300 3.250 3.300 268,000 879,450 3.2815 1.674 1.674 1.687 1.662 1.687 524,225 1.6776 0.00%
1995-07-17 0 3.275 3.275 3.300 3.200 3.300 350,000 1,145,650 3.2733 1.674 1.674 1.687 1.636 1.687 684,622 1.6734 0.77%
1995-07-14 0 3.250 3.250 3.350 3.175 3.400 720,000 2,325,700 3.2301 1.662 1.662 1.713 1.623 1.738 1,408,366 1.6513 -1.52%
1995-07-13 0 3.300 3.275 3.300 3.250 3.300 456,000 1,503,550 3.2973 1.687 1.674 1.687 1.662 1.687 891,965 1.6857 1.54%
1995-07-12 0 3.250 3.225 3.275 3.100 3.325 1,210,000 3,888,550 3.2137 1.662 1.649 1.674 1.585 1.700 2,366,837 1.6429 -5.11%
1995-07-11 0 3.425 3.400 3.425 3.400 3.525 634,000 2,182,750 3.4428 1.751 1.738 1.751 1.738 1.802 1,240,144 1.7601 1.48%
1995-07-10 0 3.375 3.375 3.400 3.350 3.400 242,000 820,100 3.3888 1.725 1.725 1.738 1.713 1.738 473,367 1.7325 1.50%
1995-07-07 0 3.325 3.300 3.325 3.300 3.325 314,000 1,042,200 3.3191 1.700 1.687 1.700 1.687 1.700 614,204 1.6968 0.76%
1995-07-06 0 3.300 3.300 3.325 3.275 3.300 20,000 65,750 3.2875 1.687 1.687 1.700 1.674 1.687 39,121 1.6807 0.76%
1995-07-05 0 3.275 3.275 3.325 3.250 3.300 66,000 217,250 3.2917 1.674 1.674 1.700 1.662 1.687 129,100 1.6828 0.77%
1995-07-04 0 3.250 3.250 3.300 3.250 3.250 28,000 91,000 3.2500 1.662 1.662 1.687 1.662 1.662 54,770 1.6615 -0.76%
1995-07-03 0 3.275 3.275 3.300 3.250 3.300 390,000 1,278,100 3.2772 1.674 1.674 1.687 1.662 1.687 762,865 1.6754 0.77%
1995-06-30 0 3.250 3.250 3.300 3.250 3.275 192,000 628,100 3.2714 1.662 1.662 1.687 1.662 1.674 375,564 1.6724 -1.52%
1995-06-29 0 3.300 3.275 3.325 3.275 3.300 292,000 960,850 3.2906 1.687 1.674 1.700 1.674 1.687 571,171 1.6822 0.76%
1995-06-28 0 3.275 3.250 3.300 3.250 3.300 171,000 559,425 3.2715 1.674 1.662 1.687 1.662 1.687 334,487 1.6725 0.00%
1995-06-27 0 3.275 3.250 3.425 3.225 3.300 904,000 2,950,450 3.2638 1.674 1.662 1.751 1.649 1.687 1,768,282 1.6685 -0.76%
1995-06-26 0 3.300 3.300 3.325 3.300 3.300 108,000 356,400 3.3000 1.687 1.687 1.700 1.687 1.687 211,255 1.6871 -1.49%
1995-06-23 0 3.350 3.350 3.400 3.250 3.350 242,000 801,200 3.3107 1.713 1.713 1.738 1.662 1.713 473,367 1.6926 1.52%
1995-06-22 0 3.300 3.275 3.300 3.225 3.300 40,000 129,550 3.2388 1.687 1.674 1.687 1.649 1.687 78,243 1.6557 3.12%
1995-06-21 0 3.200 3.175 3.225 3.200 3.300 314,000 1,012,950 3.2260 1.636 1.623 1.649 1.636 1.687 614,204 1.6492 -3.03%
1995-06-20 0 3.300 - - 3.225 3.300 274,000 900,750 3.2874 1.687 - - 1.649 1.687 535,961 1.6806 2.33%
1995-06-16 0 3.225 3.225 3.250 3.175 3.225 280,000 901,500 3.2196 1.649 1.649 1.662 1.623 1.649 547,698 1.6460 1.57%
1995-06-15 0 3.175 3.175 3.225 3.175 3.175 26,000 82,550 3.1750 1.623 1.623 1.649 1.623 1.623 50,858 1.6232 0.00%
1995-06-14 0 3.175 3.175 3.200 3.150 3.175 140,000 443,700 3.1693 1.623 1.623 1.636 1.610 1.623 273,849 1.6202 0.00%
1995-06-13 0 3.175 3.150 3.175 3.175 3.200 164,000 523,250 3.1905 1.623 1.610 1.623 1.623 1.636 320,794 1.6311 -0.78%
1995-06-12 0 3.200 3.200 3.250 3.200 3.200 162,000 518,400 3.2000 1.636 1.636 1.662 1.636 1.636 316,882 1.6359 0.00%
1995-06-09 0 3.200 3.200 3.350 3.200 3.275 228,000 734,850 3.2230 1.636 1.636 1.713 1.636 1.674 445,983 1.6477 -1.54%
1995-06-08 0 3.250 3.250 - 3.250 3.275 520,000 1,696,150 3.2618 1.662 1.662 - 1.662 1.674 1,017,153 1.6675 0.00%
1995-06-07 0 3.250 3.250 - 3.250 3.250 76,000 247,000 3.2500 1.662 1.662 - 1.662 1.662 148,661 1.6615 0.00%
1995-06-06 0 3.250 3.250 3.275 3.250 3.250 70,000 227,500 3.2500 1.662 1.662 1.674 1.662 1.662 136,924 1.6615 0.00%
1995-06-05 0 3.250 3.250 3.275 3.250 3.300 100,300 328,988 3.2800 1.662 1.662 1.674 1.662 1.687 196,193 1.6769 -2.26%
1995-06-01 0 3.325 3.325 3.350 3.325 3.325 48,000 159,600 3.3250 1.700 1.700 1.713 1.700 1.700 93,891 1.6998 0.00%
1995-05-31 0 3.325 3.325 3.350 3.325 3.350 14,000 46,800 3.3429 1.700 1.700 1.713 1.700 1.713 27,385 1.7090 0.76%
1995-05-30 0 3.300 3.300 3.400 3.300 3.300 20,000 66,000 3.3000 1.687 1.687 1.738 1.687 1.687 39,121 1.6871 0.00%
1995-05-29 0 3.300 3.300 3.350 3.300 3.300 48,000 158,400 3.3000 1.687 1.687 1.713 1.687 1.687 93,891 1.6871 -2.94%
1995-05-26 0 3.400 - 3.400 3.375 3.400 240,000 813,750 3.3906 1.738 - 1.738 1.725 1.738 469,455 1.7334 0.74%
1995-05-25 0 3.375 3.375 3.400 3.375 3.375 70,000 236,250 3.3750 1.725 1.725 1.738 1.725 1.725 136,924 1.7254 -0.74%
1995-05-24 0 3.400 3.400 3.425 3.375 3.400 342,000 1,161,800 3.3971 1.738 1.738 1.751 1.725 1.738 668,974 1.7367 0.00%
1995-05-23 0 3.400 3.350 3.400 3.375 3.400 250,000 849,200 3.3968 1.738 1.713 1.738 1.725 1.738 489,016 1.7365 1.49%
1995-05-22 0 3.350 3.350 3.400 3.300 3.375 88,000 293,100 3.3307 1.713 1.713 1.738 1.687 1.725 172,134 1.7027 1.52%
1995-05-19 0 3.300 3.250 3.300 3.225 3.300 146,000 475,750 3.2586 1.687 1.662 1.687 1.649 1.687 285,585 1.6659 1.54%
1995-05-18 0 3.250 3.225 3.275 3.250 3.250 224,000 728,000 3.2500 1.662 1.649 1.674 1.662 1.662 438,158 1.6615 0.00%
1995-05-17 0 3.250 3.250 3.350 3.200 3.250 82,000 266,400 3.2488 1.662 1.662 1.713 1.636 1.662 160,397 1.6609 0.00%
1995-05-16 0 3.250 3.100 3.300 3.250 3.300 36,000 117,200 3.2556 1.662 1.585 1.687 1.662 1.687 70,418 1.6643 -2.99%
1995-05-15 0 3.350 - 3.350 - - 0 0 - 1.713 - 1.713 - - 0 - 0.00%
1995-05-12 0 3.350 - 3.350 3.350 3.400 32,000 107,300 3.3531 1.713 - 1.713 1.713 1.738 62,594 1.7142 0.00%
1995-05-11 0 3.350 3.325 3.350 3.300 3.400 228,000 757,400 3.3219 1.713 1.700 1.713 1.687 1.738 445,983 1.6983 -0.74%
1995-05-10 0 3.375 3.325 3.400 3.300 3.375 282,000 945,050 3.3512 1.725 1.700 1.738 1.687 1.725 551,610 1.7133 3.85%
1995-05-09 0 3.250 3.250 3.275 3.225 3.250 290,000 937,750 3.2336 1.662 1.662 1.674 1.649 1.662 567,258 1.6531 0.78%
1995-05-08 0 3.225 3.200 3.225 3.200 3.225 222,000 712,000 3.2072 1.649 1.636 1.649 1.636 1.649 434,246 1.6396 0.78%
1995-05-05 0 3.200 3.200 3.250 3.150 3.200 22,000 69,800 3.1727 1.636 1.636 1.662 1.610 1.636 43,033 1.6220 -2.29%
1995-05-04 0 3.275 3.100 3.300 3.100 3.275 60,000 187,600 3.1267 1.674 1.585 1.687 1.585 1.674 117,364 1.5984 5.65%
1995-05-03 0 3.100 3.075 3.100 3.100 3.150 72,000 224,050 3.1118 1.585 1.572 1.585 1.585 1.610 140,837 1.5909 3.33%
1995-05-02 0 3.000 3.000 3.025 2.950 3.100 316,000 939,000 2.9715 1.534 1.534 1.546 1.508 1.585 618,116 1.5191 3.45%
1995-05-01 0 2.900 2.850 2.900 2.825 2.900 70,000 202,250 2.8893 1.483 1.457 1.483 1.444 1.483 136,924 1.4771 -4.92%
1995-04-28 0 3.050 3.025 3.075 3.000 3.075 126,000 381,000 3.0238 1.559 1.546 1.572 1.534 1.572 246,464 1.5459 1.67%
1995-04-27 0 3.000 3.000 3.075 3.000 3.025 50,000 150,700 3.0140 1.534 1.534 1.572 1.534 1.546 97,803 1.5408 0.00%
1995-04-26 0 3.000 3.000 3.050 3.000 3.000 10,000 30,000 3.0000 1.534 1.534 1.559 1.534 1.534 19,561 1.5337 -1.64%
1995-04-25 0 3.050 - - 3.050 3.125 52,000 159,850 3.0740 1.559 - - 1.559 1.598 101,715 1.5715 -2.40%
1995-04-24 0 3.125 3.100 3.125 - - 0 0 - 1.598 1.585 1.598 - - 0 - 0.00%
1995-04-21 0 3.125 3.125 - 3.125 3.125 10,000 31,250 3.1250 1.598 1.598 - 1.598 1.598 19,561 1.5976 -1.26%
1995-04-20 0 3.165 3.100 - - - 0 0 - 1.618 1.585 - - - 0 - 0.06%
1995-04-19 0 3.275 3.275 - 3.250 3.275 154,000 501,300 3.2552 1.617 1.617 - 1.605 1.617 311,881 1.6073 -0.76%
1995-04-18 0 3.300 3.250 3.400 3.300 3.300 34,000 112,200 3.3000 1.629 1.605 1.679 1.629 1.629 68,857 1.6295 -1.49%
1995-04-13 0 3.350 3.350 3.425 3.325 3.325 66,000 219,450 3.3250 1.654 1.654 1.691 1.642 1.642 133,663 1.6418 1.52%
1995-04-12 0 3.300 3.300 3.325 3.300 3.325 240,000 797,500 3.3229 1.629 1.629 1.642 1.629 1.642 486,048 1.6408 -0.75%
1995-04-11 0 3.325 3.325 3.375 3.300 3.375 232,000 775,300 3.3418 1.642 1.642 1.667 1.629 1.667 469,846 1.6501 0.00%
1995-04-10 0 3.325 3.275 3.325 3.300 3.400 78,000 258,900 3.3192 1.642 1.617 1.642 1.629 1.679 157,965 1.6390 -1.48%
1995-04-07 0 3.375 3.375 3.475 3.350 3.550 80,000 273,700 3.4213 1.667 1.667 1.716 1.654 1.753 162,016 1.6893 -3.57%
1995-04-06 0 3.500 3.425 3.500 3.500 3.800 510,000 1,895,000 3.7157 1.728 1.691 1.728 1.728 1.876 1,032,851 1.8347 -4.11%
1995-04-04 0 3.650 3.625 3.650 3.625 3.650 552,000 2,011,600 3.6442 1.802 1.790 1.802 1.790 1.802 1,117,910 1.7994 0.00%
1995-04-03 0 3.650 3.650 3.675 3.600 3.725 716,000 2,619,950 3.6591 1.802 1.802 1.815 1.778 1.839 1,450,042 1.8068 -0.68%
1995-03-31 0 3.675 3.650 3.675 3.525 3.675 744,000 2,710,550 3.6432 1.815 1.802 1.815 1.741 1.815 1,506,748 1.7989 3.52%
1995-03-30 0 3.550 3.525 3.575 3.325 3.550 816,000 2,815,450 3.4503 1.753 1.741 1.765 1.642 1.753 1,652,562 1.7037 5.97%
1995-03-29 0 3.350 3.350 3.375 3.350 3.400 222,000 747,850 3.3687 1.654 1.654 1.667 1.654 1.679 449,594 1.6634 -0.74%
1995-03-28 0 3.375 3.125 3.375 3.200 3.425 802,000 2,703,150 3.3705 1.667 1.543 1.667 1.580 1.691 1,624,209 1.6643 5.47%
1995-03-27 0 3.200 3.150 3.225 3.150 3.250 974,000 3,117,500 3.2007 1.580 1.555 1.592 1.555 1.605 1,972,543 1.5804 2.40%
1995-03-24 0 3.125 3.125 3.200 3.125 3.150 42,000 131,400 3.1286 1.543 1.543 1.580 1.543 1.555 85,058 1.5448 0.00%
1995-03-23 0 3.125 3.125 3.150 3.125 3.150 718,000 2,244,300 3.1258 1.543 1.543 1.555 1.543 1.555 1,454,093 1.5434 0.00%
1995-03-22 0 3.125 3.125 3.200 3.125 3.125 6,000 18,750 3.1250 1.543 1.543 1.580 1.543 1.543 12,151 1.5431 0.00%
1995-03-21 0 3.125 3.125 3.150 3.125 3.125 40,000 125,000 3.1250 1.543 1.543 1.555 1.543 1.543 81,008 1.5431 0.00%
1995-03-20 0 3.125 3.125 3.225 3.125 3.250 28,000 90,250 3.2232 1.543 1.543 1.592 1.543 1.605 56,706 1.5916 -1.57%
1995-03-17 0 3.175 3.175 3.200 3.175 3.175 478,000 1,517,650 3.1750 1.568 1.568 1.580 1.568 1.568 968,045 1.5677 0.79%
1995-03-16 0 3.150 3.125 3.150 3.100 3.175 687,000 2,169,650 3.1582 1.555 1.543 1.555 1.531 1.568 1,391,311 1.5594 1.61%
1995-03-15 0 3.100 3.075 3.125 3.050 3.100 182,500 559,350 3.0649 1.531 1.518 1.543 1.506 1.531 369,599 1.5134 3.33%
1995-03-14 0 3.000 3.000 3.075 3.000 3.000 136,000 408,250 3.0018 1.481 1.481 1.518 1.481 1.481 275,427 1.4822 0.00%
1995-03-13 0 3.000 3.000 3.100 3.000 3.025 376,000 1,129,400 3.0037 1.481 1.481 1.531 1.481 1.494 761,475 1.4832 0.00%
1995-03-10 0 3.000 3.000 3.025 3.000 3.025 691,500 2,074,700 3.0003 1.481 1.481 1.494 1.481 1.494 1,400,425 1.4815 0.00%
1995-03-09 0 3.000 3.000 3.025 3.000 3.000 191,000 572,800 2.9990 1.481 1.481 1.494 1.481 1.481 386,813 1.4808 0.00%
1995-03-08 0 3.000 3.000 3.025 3.000 3.050 341,000 1,025,350 3.0069 1.481 1.481 1.494 1.481 1.506 690,593 1.4847 -1.64%
1995-03-07 0 3.050 3.050 - 3.050 3.075 440,000 1,342,500 3.0511 1.506 1.506 - 1.506 1.518 891,087 1.5066 -0.81%
1995-03-06 0 3.075 3.075 3.100 3.075 3.100 52,000 160,150 3.0798 1.518 1.518 1.531 1.518 1.531 105,310 1.5207 -0.81%
1995-03-03 0 3.100 3.050 3.150 3.100 3.100 80,000 244,500 3.0563 1.531 1.506 1.555 1.531 1.531 162,016 1.5091 -0.80%
1995-03-02 0 3.125 3.125 3.175 3.100 3.125 20,000 62,450 3.1225 1.543 1.543 1.568 1.531 1.543 40,504 1.5418 -1.57%
1995-03-01 0 3.175 3.150 3.175 3.150 3.175 108,000 340,950 3.1569 1.568 1.555 1.568 1.555 1.568 218,721 1.5588 0.79%
1995-02-28 0 3.150 3.150 3.200 3.050 3.100 50,000 153,500 3.0700 1.555 1.555 1.580 1.506 1.531 101,260 1.5159 3.28%
1995-02-27 0 3.050 3.050 3.200 3.050 3.050 112,000 341,600 3.0500 1.506 1.506 1.580 1.506 1.506 226,822 1.5060 -1.61%
1995-02-24 0 3.100 3.050 3.175 3.000 3.125 302,000 936,150 3.0998 1.531 1.506 1.568 1.481 1.543 611,610 1.5306 0.81%
1995-02-23 0 3.075 3.075 3.100 3.025 3.100 122,000 374,950 3.0734 1.518 1.518 1.531 1.494 1.531 247,074 1.5176 0.82%
1995-02-22 0 3.050 3.000 3.050 3.050 3.100 70,000 216,500 3.0929 1.506 1.481 1.506 1.506 1.531 141,764 1.5272 0.00%
1995-02-21 0 3.050 3.000 3.100 2.950 3.050 92,000 273,650 2.9745 1.506 1.481 1.531 1.457 1.506 186,318 1.4687 2.52%
1995-02-20 0 2.975 2.975 3.075 2.975 2.975 80,000 238,000 2.9750 1.469 1.469 1.518 1.469 1.469 162,016 1.4690 -3.25%
1995-02-17 0 3.075 3.100 3.125 2.900 3.100 352,000 1,085,250 3.0831 1.518 1.531 1.543 1.432 1.531 712,870 1.5224 13.89%
1995-02-16 0 2.700 2.700 3.150 2.700 3.300 206,000 660,100 3.2044 1.333 1.333 1.555 1.333 1.629 417,191 1.5822 -16.92%
1995-02-15 0 3.250 3.250 3.300 3.175 3.300 324,000 1,045,950 3.2282 1.605 1.605 1.629 1.568 1.629 656,164 1.5940 2.36%
1995-02-14 0 3.175 3.150 3.175 3.100 3.175 244,000 765,600 3.1377 1.568 1.555 1.568 1.531 1.568 494,148 1.5493 0.79%
1995-02-13 0 3.150 3.150 3.200 3.075 3.150 124,000 386,450 3.1165 1.555 1.555 1.580 1.518 1.555 251,125 1.5389 1.61%
1995-02-10 0 3.100 3.075 3.100 3.000 3.125 434,000 1,321,850 3.0457 1.531 1.518 1.531 1.481 1.543 878,936 1.5039 2.48%
1995-02-09 0 3.025 3.025 3.050 2.900 3.175 930,000 2,834,750 3.0481 1.494 1.494 1.506 1.432 1.568 1,883,435 1.5051 0.83%
1995-02-08 0 3.000 3.000 3.025 2.800 3.000 608,000 1,766,000 2.9046 1.481 1.481 1.494 1.383 1.481 1,231,321 1.4342 7.14%
1995-02-07 0 2.800 2.750 2.800 2.750 2.825 1,364,000 3,800,400 2.7862 1.383 1.358 1.383 1.358 1.395 2,762,371 1.3758 0.00%
1995-02-06 0 2.800 2.775 2.800 2.675 2.800 936,000 2,546,100 2.7202 1.383 1.370 1.383 1.321 1.383 1,895,586 1.3432 3.70%
1995-02-03 0 2.700 2.700 2.800 2.650 2.700 188,000 501,300 2.6665 1.333 1.333 1.383 1.309 1.333 380,737 1.3167 3.85%
1995-01-30 0 2.600 2.600 2.675 2.600 2.600 12,000 31,200 2.6000 1.284 1.284 1.321 1.284 1.284 24,302 1.2838 -2.80%
1995-01-27 0 2.675 2.625 2.675 2.625 2.675 124,000 328,950 2.6528 1.321 1.296 1.321 1.296 1.321 251,125 1.3099 0.94%
1995-01-26 0 2.650 2.600 2.675 2.600 2.700 134,000 352,900 2.6336 1.309 1.284 1.321 1.284 1.333 271,377 1.3004 1.92%
1995-01-25 0 2.600 2.600 2.700 2.600 2.650 3,396,000 8,830,100 2.6001 1.284 1.284 1.333 1.284 1.309 6,877,575 1.2839 0.00%
1995-01-24 0 2.600 2.600 2.650 2.600 2.625 498,000 1,296,300 2.6030 1.284 1.284 1.309 1.284 1.296 1,008,549 1.2853 0.00%
1995-01-23 0 2.600 2.600 2.650 2.600 2.650 258,000 671,250 2.6017 1.284 1.284 1.309 1.284 1.309 522,501 1.2847 -5.45%
1995-01-20 0 2.750 2.600 2.750 2.725 2.775 388,000 1,066,000 2.7474 1.358 1.284 1.358 1.346 1.370 785,777 1.3566 -2.65%
1995-01-19 0 2.825 2.750 2.825 2.800 2.825 330,000 927,850 2.8117 1.395 1.358 1.395 1.383 1.395 668,316 1.3883 -1.74%
1995-01-18 0 2.875 2.825 2.950 2.725 2.875 202,000 564,350 2.7938 1.420 1.395 1.457 1.346 1.420 409,090 1.3795 1.77%
1995-01-17 0 2.825 2.625 2.825 2.600 2.825 170,000 454,900 2.6759 1.395 1.296 1.395 1.284 1.395 344,284 1.3213 8.65%
1995-01-16 0 2.600 2.575 2.600 2.600 2.600 20,000 52,000 2.6000 1.284 1.271 1.284 1.284 1.284 40,504 1.2838 -0.95%
1995-01-13 0 2.625 2.575 2.625 2.575 2.625 912,000 2,351,500 2.5784 1.296 1.271 1.296 1.271 1.296 1,846,981 1.2732 0.96%
1995-01-12 0 2.600 2.600 2.625 2.575 2.625 876,000 2,272,600 2.5943 1.284 1.284 1.296 1.271 1.296 1,774,074 1.2810 0.97%
1995-01-11 0 2.575 2.575 2.600 2.575 2.625 1,590,000 4,108,400 2.5839 1.271 1.271 1.284 1.271 1.296 3,220,066 1.2759 -2.83%
1995-01-10 0 2.650 2.625 2.650 2.650 2.700 136,000 360,950 2.6540 1.309 1.296 1.309 1.309 1.333 275,427 1.3105 -3.64%
1995-01-09 0 2.750 2.700 2.750 2.725 2.750 214,000 586,200 2.7393 1.358 1.333 1.358 1.346 1.358 433,393 1.3526 -0.90%
1995-01-06 0 2.775 2.775 2.800 2.700 2.825 374,000 1,030,350 2.7549 1.370 1.370 1.383 1.333 1.395 757,424 1.3603 -3.48%
1995-01-05 0 2.875 2.875 2.950 2.700 2.875 296,000 829,100 2.8010 1.420 1.420 1.457 1.333 1.420 599,459 1.3831 7.48%
1995-01-04 0 2.675 2.600 - 2.625 2.675 376,000 990,050 2.6331 1.321 1.284 - 1.296 1.321 761,475 1.3002 2.88%
1995-01-03 0 2.600 2.600 2.650 2.500 2.650 1,170,000 3,018,750 2.5801 1.284 1.284 1.309 1.234 1.309 2,369,482 1.2740 -6.31%
1994-12-30 0 2.775 2.725 - 2.750 2.825 440,000 1,219,800 2.7723 1.370 1.346 - 1.358 1.395 891,087 1.3689 0.00%
1994-12-29 0 2.775 2.750 2.775 2.750 2.775 90,000 249,250 2.7694 1.370 1.358 1.370 1.358 1.370 182,268 1.3675 -2.63%
1994-12-28 0 2.850 2.825 2.850 2.825 2.875 196,000 559,100 2.8526 1.407 1.395 1.407 1.395 1.420 396,939 1.4085 0.00%
1994-12-23 0 2.850 2.800 2.850 2.750 2.900 64,000 180,950 2.8273 1.407 1.383 1.407 1.358 1.432 129,613 1.3961 -1.72%
1994-12-22 0 2.900 2.875 2.900 2.875 2.950 138,000 402,500 2.9167 1.432 1.420 1.432 1.420 1.457 279,477 1.4402 -2.52%
1994-12-21 0 2.975 2.950 2.975 2.950 2.975 382,000 1,132,800 2.9654 1.469 1.457 1.469 1.457 1.469 773,626 1.4643 0.85%
1994-12-20 0 2.950 2.950 2.975 2.950 3.000 452,000 1,338,500 2.9613 1.457 1.457 1.469 1.457 1.481 915,390 1.4622 -1.67%
1994-12-19 0 3.000 - 3.050 3.000 3.125 574,000 1,781,900 3.1044 1.481 - 1.506 1.481 1.543 1,162,464 1.5329 -2.44%
1994-12-16 0 3.075 3.075 3.100 3.075 3.200 376,000 1,169,100 3.1093 1.518 1.518 1.531 1.518 1.580 761,475 1.5353 0.82%
1994-12-15 0 3.050 3.025 3.050 3.000 3.175 1,048,000 3,213,400 3.0662 1.506 1.494 1.506 1.481 1.568 2,122,408 1.5140 2.52%
1994-12-14 0 2.975 2.975 3.000 2.950 3.125 236,000 712,300 3.0182 1.469 1.469 1.481 1.457 1.543 477,947 1.4903 -3.25%
1994-12-13 0 3.075 3.000 3.150 3.075 3.150 3,174,000 9,917,200 3.1245 1.518 1.481 1.555 1.518 1.555 6,427,981 1.5428 -3.15%
1994-12-12 0 3.175 3.150 3.175 3.125 3.175 1,172,000 3,687,100 3.1460 1.568 1.555 1.568 1.543 1.568 2,373,533 1.5534 0.79%
1994-12-09 0 3.150 3.150 3.200 3.075 3.150 546,000 1,703,700 3.1203 1.555 1.555 1.580 1.518 1.555 1,105,758 1.5408 0.00%
1994-12-08 0 3.150 3.150 3.200 3.150 3.275 150,000 478,550 3.1903 1.555 1.555 1.580 1.555 1.617 303,780 1.5753 -3.08%
1994-12-07 0 3.250 3.225 3.275 3.250 3.300 80,000 262,500 3.2813 1.605 1.592 1.617 1.605 1.629 162,016 1.6202 0.78%
1994-12-06 0 3.225 3.200 3.225 3.150 3.225 490,000 1,566,650 3.1972 1.592 1.580 1.592 1.555 1.592 992,347 1.5787 -1.53%
1994-12-05 0 3.275 3.250 3.300 3.250 3.300 84,000 274,450 3.2673 1.617 1.605 1.629 1.605 1.629 170,117 1.6133 3.15%
1994-12-02 0 3.175 3.175 3.325 2.950 3.450 374,000 1,158,850 3.0985 1.568 1.568 1.642 1.457 1.704 757,424 1.5300 -7.97%
1994-12-01 0 3.450 3.400 3.500 3.450 3.650 126,000 446,500 3.5437 1.704 1.679 1.728 1.704 1.802 255,175 1.7498 -4.17%
1994-11-30 0 3.600 - 3.600 3.600 3.600 50,000 180,000 3.6000 1.778 - 1.778 1.778 1.778 101,260 1.7776 -4.00%
1994-11-29 0 3.750 3.750 3.775 3.600 3.775 655,500 2,430,113 3.7073 1.852 1.852 1.864 1.778 1.864 1,327,518 1.8306 3.45%
1994-11-28 0 3.625 3.600 3.625 3.625 3.725 22,000 81,200 3.6909 1.790 1.778 1.790 1.790 1.839 44,554 1.8225 -2.68%
1994-11-25 0 3.725 3.700 3.775 3.550 3.725 284,000 1,046,800 3.6859 1.839 1.827 1.864 1.753 1.839 575,156 1.8200 4.93%
1994-11-24 0 3.550 3.550 3.575 3.400 3.575 446,000 1,569,650 3.5194 1.753 1.753 1.765 1.679 1.765 903,239 1.7378 5.97%
1994-11-23 0 3.350 3.300 3.375 3.100 3.350 1,102,000 3,477,300 3.1554 1.654 1.629 1.667 1.531 1.654 2,231,769 1.5581 1.52%
1994-11-22 0 3.300 3.275 3.300 3.275 3.700 994,000 3,340,700 3.3609 1.629 1.617 1.629 1.617 1.827 2,013,047 1.6595 -10.81%
1994-11-21 0 3.700 3.700 3.800 3.700 3.800 143,000 531,150 3.7143 1.827 1.827 1.876 1.827 1.876 289,603 1.8341 -2.63%
1994-11-18 0 3.800 3.800 3.850 3.750 3.900 76,000 286,900 3.7750 1.876 1.876 1.901 1.852 1.926 153,915 1.8640 -1.30%
1994-11-17 0 3.850 3.825 3.850 3.775 3.850 110,000 418,350 3.8032 1.901 1.889 1.901 1.864 1.901 222,772 1.8779 0.00%
1994-11-16 0 3.850 3.825 3.850 3.775 3.900 146,000 558,800 3.8274 1.901 1.889 1.901 1.864 1.926 295,679 1.8899 -1.28%
1994-11-15 0 3.900 3.850 3.925 3.800 3.950 58,000 224,550 3.8716 1.926 1.901 1.938 1.876 1.950 117,462 1.9117 3.31%
1994-11-14 0 3.775 3.750 3.775 3.700 3.800 248,000 933,600 3.7645 1.864 1.852 1.864 1.827 1.876 502,249 1.8588 -3.21%
1994-11-11 0 3.900 3.900 3.925 3.800 4.100 506,000 1,981,550 3.9161 1.926 1.926 1.938 1.876 2.024 1,024,751 1.9337 -6.02%
1994-11-10 0 4.150 4.150 4.225 4.150 4.275 446,000 1,889,450 4.2364 2.049 2.049 2.086 2.049 2.111 903,239 2.0919 -4.05%
1994-11-09 0 4.325 4.275 4.325 4.275 4.350 920,000 3,953,450 4.2972 2.136 2.111 2.136 2.111 2.148 1,863,183 2.1219 -0.57%
1994-11-08 0 4.350 4.300 4.350 4.275 4.350 858,000 3,696,950 4.3088 2.148 2.123 2.148 2.111 2.148 1,737,620 2.1276 0.58%
1994-11-07 0 4.325 4.300 4.325 4.250 4.350 1,044,000 4,491,050 4.3018 2.136 2.123 2.136 2.099 2.148 2,114,307 2.1241 1.76%
1994-11-04 0 4.250 4.250 4.300 4.150 4.300 1,466,000 6,219,700 4.2426 2.099 2.099 2.123 2.049 2.123 2,968,941 2.0949 1.19%
1994-11-03 0 4.200 4.200 4.225 4.150 4.300 1,676,000 7,051,400 4.2073 2.074 2.074 2.086 2.049 2.123 3,394,233 2.0775 2.44%
1994-11-02 0 4.100 4.100 4.125 3.825 4.200 1,866,000 7,587,300 4.0661 2.024 2.024 2.037 1.889 2.074 3,779,021 2.0077 5.13%
1994-11-01 0 3.900 3.900 3.950 3.900 4.000 556,000 2,203,000 3.9622 1.926 1.926 1.950 1.926 1.975 1,126,010 1.9565 -2.50%
1994-10-31 0 4.000 4.025 4.050 3.825 4.025 864,000 3,388,500 3.9219 1.975 1.987 2.000 1.889 1.987 1,749,772 1.9365 5.26%
1994-10-28 0 3.800 3.800 3.825 3.750 3.825 583,000 2,202,600 3.7780 1.876 1.876 1.889 1.852 1.889 1,180,691 1.8655 1.33%
1994-10-27 0 3.750 3.750 3.775 3.725 3.800 166,000 621,200 3.7422 1.852 1.852 1.864 1.839 1.876 336,183 1.8478 1.35%
1994-10-26 0 3.700 3.700 3.775 3.675 3.875 710,000 2,656,550 3.7416 1.827 1.827 1.864 1.815 1.913 1,437,891 1.8475 -4.52%
1994-10-25 0 3.875 3.850 3.900 3.775 3.925 1,080,000 4,185,400 3.8754 1.913 1.901 1.926 1.864 1.938 2,187,215 1.9136 1.97%
1994-10-24 0 3.800 3.775 3.800 3.600 3.800 567,000 2,106,525 3.7152 1.876 1.864 1.876 1.778 1.876 1,148,288 1.8345 2.70%
1994-10-21 0 3.700 3.700 3.750 3.650 3.775 292,000 1,079,150 3.6957 1.827 1.827 1.852 1.802 1.864 591,358 1.8249 -2.63%
1994-10-20 0 3.800 3.775 3.800 3.775 3.850 1,638,000 6,249,000 3.8150 1.876 1.864 1.876 1.864 1.901 3,317,275 1.8838 0.66%
1994-10-19 0 3.775 3.750 3.775 3.675 3.825 966,000 3,634,150 3.7621 1.864 1.852 1.864 1.815 1.889 1,956,342 1.8576 0.67%
1994-10-18 0 3.750 3.750 3.775 3.725 3.900 450,000 1,686,400 3.7476 1.852 1.852 1.864 1.839 1.926 911,339 1.8505 -2.60%
1994-10-17 0 3.850 3.825 3.850 3.775 4.000 878,000 3,387,850 3.8586 1.901 1.889 1.901 1.864 1.975 1,778,124 1.9053 -4.35%
1994-10-14 0 4.025 4.000 4.025 3.800 4.025 3,450,000 13,493,850 3.9113 1.987 1.975 1.987 1.876 1.987 6,986,935 1.9313 5.92%
1994-10-12 0 3.800 3.725 3.800 3.625 3.800 1,262,000 4,718,550 3.7389 1.876 1.839 1.876 1.790 1.876 2,555,801 1.8462 4.83%
1994-10-11 0 3.625 3.625 3.650 3.625 3.675 358,000 1,300,500 3.6327 1.790 1.790 1.802 1.790 1.815 725,021 1.7937 -0.68%
1994-10-10 0 3.650 3.625 3.650 3.550 3.650 1,798,000 6,500,250 3.6153 1.802 1.790 1.802 1.753 1.802 3,641,307 1.7851 -1.35%
1994-10-07 0 3.700 3.650 3.725 3.625 3.700 1,398,000 5,126,600 3.6671 1.827 1.802 1.839 1.790 1.827 2,831,228 1.8107 2.78%
1994-10-06 0 3.600 3.600 3.625 3.575 3.650 952,000 3,427,800 3.6006 1.778 1.778 1.790 1.765 1.802 1,927,989 1.7779 0.00%
1994-10-05 0 3.600 3.600 3.675 3.575 3.625 886,000 3,205,250 3.6177 1.778 1.778 1.815 1.765 1.790 1,794,326 1.7863 -0.69%
1994-10-04 0 3.625 3.625 3.700 3.625 3.700 360,000 1,317,050 3.6585 1.790 1.790 1.827 1.790 1.827 729,072 1.8065 -1.36%
1994-10-03 0 3.675 3.625 3.675 3.600 3.675 348,000 1,266,500 3.6394 1.815 1.790 1.815 1.778 1.815 704,769 1.7970 1.24%
1994-09-30 0 3.630 3.620 3.700 3.600 3.750 1,546,000 5,730,340 3.7066 1.792 1.787 1.827 1.778 1.852 3,130,957 1.8302 -2.68%
1994-09-29 0 3.730 3.730 3.740 3.690 3.740 1,452,000 5,384,740 3.7085 1.842 1.842 1.847 1.822 1.847 2,940,588 1.8312 2.19%
1994-09-28 0 3.650 3.630 3.650 3.590 3.670 810,000 2,950,680 3.6428 1.802 1.792 1.802 1.773 1.812 1,640,411 1.7987 1.67%
1994-09-27 0 3.590 3.590 3.640 3.580 3.640 470,000 1,689,700 3.5951 1.773 1.773 1.797 1.768 1.797 951,843 1.7752 -0.28%
1994-09-26 0 3.600 3.560 3.600 3.600 3.680 176,000 641,760 3.6464 1.778 1.758 1.778 1.778 1.817 356,435 1.8005 -2.17%
1994-09-23 0 3.680 3.660 3.690 3.660 3.680 190,000 695,600 3.6611 1.817 1.807 1.822 1.807 1.817 384,788 1.8077 0.82%
1994-09-22 0 3.650 3.640 3.650 3.630 3.650 1,274,000 4,647,360 3.6478 1.802 1.797 1.802 1.792 1.802 2,580,103 1.8012 -0.54%
1994-09-20 0 3.670 3.660 3.670 3.600 3.690 1,300,000 4,754,120 3.6570 1.812 1.807 1.812 1.778 1.822 2,632,758 1.8058 0.27%
1994-09-19 0 3.660 3.640 3.660 3.660 3.820 668,000 2,464,640 3.6896 1.807 1.797 1.807 1.807 1.886 1,352,833 1.8218 -4.94%
1994-09-16 0 3.850 3.840 3.850 3.840 3.980 867,000 3,372,400 3.8897 1.901 1.896 1.901 1.896 1.965 1,755,847 1.9207 -2.53%
1994-09-15 0 3.950 3.940 3.950 3.920 3.970 560,000 2,210,880 3.9480 1.950 1.945 1.950 1.936 1.960 1,134,111 1.9494 0.00%
1994-09-14 0 3.950 3.950 3.960 3.850 4.050 1,900,000 7,485,360 3.9397 1.950 1.950 1.955 1.901 2.000 3,847,877 1.9453 3.13%
1994-09-13 0 3.830 3.820 3.830 3.750 3.850 1,416,000 5,368,760 3.7915 1.891 1.886 1.891 1.852 1.901 2,867,681 1.8722 0.79%
1994-09-12 0 3.800 3.790 3.820 3.700 3.850 1,501,000 5,661,010 3.7715 1.876 1.871 1.886 1.827 1.901 3,039,823 1.8623 -2.06%
1994-09-09 0 3.880 - 3.880 3.880 4.100 3,367,000 13,479,840 4.0035 1.916 - 1.916 1.916 2.024 6,818,844 1.9769 -1.27%
1994-09-08 0 3.930 3.930 3.940 3.760 3.980 1,740,000 6,772,420 3.8922 1.941 1.941 1.945 1.857 1.965 3,523,846 1.9219 5.36%
1994-09-07 0 3.730 3.710 3.730 3.620 3.790 952,000 3,518,220 3.6956 1.842 1.832 1.842 1.787 1.871 1,927,989 1.8248 3.04%
1994-09-06 0 3.620 3.620 3.640 3.560 3.670 896,000 3,242,560 3.6189 1.787 1.787 1.797 1.758 1.812 1,814,578 1.7869 1.12%
1994-09-05 0 3.580 3.580 3.600 3.550 3.600 642,000 2,297,860 3.5792 1.768 1.768 1.778 1.753 1.778 1,300,178 1.7673 0.00%
1994-09-02 0 3.580 3.580 3.600 3.500 3.640 2,158,000 7,753,080 3.5927 1.768 1.768 1.778 1.728 1.797 4,370,379 1.7740 2.58%
1994-09-01 0 3.490 3.480 3.490 3.400 3.490 689,000 2,370,900 3.4411 1.723 1.718 1.723 1.679 1.723 1,395,362 1.6991 2.47%
1994-08-31 0 3.460 3.460 3.470 3.360 3.480 1,244,000 4,259,020 3.4236 1.682 1.682 1.687 1.633 1.692 2,559,290 1.6641 0.58%
1994-08-30 0 3.440 3.440 3.460 3.420 3.490 1,022,000 3,522,840 3.4470 1.672 1.672 1.682 1.662 1.696 2,102,568 1.6755 0.00%
1994-08-26 0 3.440 3.360 3.430 3.240 3.450 212,000 712,940 3.3629 1.672 1.633 1.667 1.575 1.677 436,149 1.6346 4.88%
1994-08-25 0 3.280 3.250 - 3.150 3.280 350,000 1,124,540 3.2130 1.594 1.580 - 1.531 1.594 720,057 1.5617 4.79%
1994-08-24 0 3.130 3.110 - 3.100 3.150 446,000 1,387,380 3.1107 1.521 1.512 - 1.507 1.531 917,559 1.5120 -0.32%
1994-08-23 0 3.140 3.140 3.200 3.100 3.300 562,000 1,782,360 3.1715 1.526 1.526 1.555 1.507 1.604 1,156,206 1.5416 -6.27%
1994-08-22 0 3.350 3.330 3.350 3.360 3.370 38,000 128,040 3.3695 1.628 1.619 1.628 1.633 1.638 78,178 1.6378 -0.59%
1994-08-19 0 3.370 3.370 3.400 3.320 3.510 946,000 3,194,620 3.3770 1.638 1.638 1.653 1.614 1.706 1,946,212 1.6415 -3.99%
1994-08-18 0 3.510 3.500 - 3.380 3.510 1,910,000 6,537,520 3.4228 1.706 1.701 - 1.643 1.706 3,929,456 1.6637 2.93%
1994-08-17 0 3.410 3.420 3.430 3.350 3.450 1,246,000 4,242,820 3.4052 1.658 1.662 1.667 1.628 1.677 2,563,404 1.6552 1.49%
1994-08-16 0 3.360 3.360 3.380 3.300 3.380 668,000 2,222,980 3.3278 1.633 1.633 1.643 1.604 1.643 1,374,281 1.6176 1.20%
1994-08-15 0 3.320 3.320 3.340 3.310 3.350 346,000 1,150,600 3.3254 1.614 1.614 1.623 1.609 1.628 711,828 1.6164 0.00%
1994-08-12 0 3.320 3.320 3.350 3.310 3.380 546,000 1,823,300 3.3394 1.614 1.614 1.628 1.609 1.643 1,123,290 1.6232 -1.48%
1994-08-11 0 3.370 3.350 3.370 3.350 3.420 766,000 2,588,020 3.3786 1.638 1.628 1.638 1.628 1.662 1,575,897 1.6423 0.90%
1994-08-10 0 3.340 3.340 - 3.300 3.340 1,342,000 4,447,020 3.3137 1.623 1.623 - 1.604 1.623 2,760,906 1.6107 1.21%
1994-08-09 0 3.300 3.280 3.320 3.270 3.360 702,000 2,317,460 3.3012 1.604 1.594 1.614 1.589 1.633 1,444,229 1.6046 0.00%
1994-08-08 0 3.300 3.300 3.330 3.300 3.400 1,115,000 3,745,480 3.3592 1.604 1.604 1.619 1.604 1.653 2,293,897 1.6328 -1.49%
1994-08-05 0 3.350 3.340 3.350 3.320 3.400 1,048,000 3,515,900 3.3549 1.628 1.623 1.628 1.614 1.653 2,156,058 1.6307 0.00%
1994-08-04 0 3.350 3.350 3.380 3.300 3.390 1,138,000 3,802,860 3.3417 1.628 1.628 1.643 1.604 1.648 2,341,215 1.6243 1.21%
1994-08-03 0 3.310 3.280 3.310 3.260 3.400 1,442,000 4,802,280 3.3303 1.609 1.594 1.609 1.585 1.653 2,966,637 1.6188 0.30%
1994-08-02 0 3.300 3.260 3.320 3.220 3.410 2,473,000 8,254,550 3.3379 1.604 1.585 1.614 1.565 1.658 5,087,720 1.6224 -0.90%
1994-08-01 0 3.330 3.310 3.330 3.200 3.450 1,992,000 6,682,640 3.3547 1.619 1.609 1.619 1.555 1.677 4,098,155 1.6306 4.39%
1994-07-29 0 3.190 3.170 3.200 3.080 3.200 2,190,000 6,889,580 3.1459 1.551 1.541 1.555 1.497 1.555 4,505,502 1.5291 4.59%
1994-07-28 0 3.050 3.040 3.080 2.860 3.140 4,144,000 12,620,020 3.0454 1.483 1.478 1.497 1.390 1.526 8,525,480 1.4803 7.77%
1994-07-27 0 2.830 2.820 2.830 2.700 2.850 1,316,000 3,700,340 2.8118 1.376 1.371 1.376 1.312 1.385 2,707,416 1.3667 4.81%
1994-07-26 0 2.700 2.700 2.710 2.700 2.740 278,000 755,500 2.7176 1.312 1.312 1.317 1.312 1.332 571,931 1.3210 -2.17%
1994-07-25 0 2.760 2.760 2.770 2.690 2.780 992,000 2,717,900 2.7398 1.342 1.342 1.346 1.308 1.351 2,040,848 1.3318 3.37%
1994-07-22 0 2.670 2.670 2.680 2.650 2.690 446,000 1,186,340 2.6600 1.298 1.298 1.303 1.288 1.308 917,559 1.2929 0.38%
1994-07-21 0 2.660 2.650 2.660 2.630 2.680 944,000 2,500,480 2.6488 1.293 1.288 1.293 1.278 1.303 1,942,098 1.2875 -0.75%
1994-07-20 0 2.680 2.680 2.700 2.660 2.740 502,000 1,348,960 2.6872 1.303 1.303 1.312 1.293 1.332 1,032,768 1.3062 0.75%
1994-07-19 0 2.660 2.650 2.660 2.650 2.700 702,000 1,865,580 2.6575 1.293 1.288 1.293 1.288 1.312 1,444,229 1.2917 0.00%
1994-07-18 0 2.660 2.660 2.670 2.660 2.730 954,000 2,554,460 2.6776 1.293 1.293 1.298 1.293 1.327 1,962,671 1.3015 1.92%
1994-07-15 0 2.610 2.610 2.650 2.500 2.650 2,170,000 5,641,700 2.5999 1.269 1.269 1.288 1.215 1.288 4,464,356 1.2637 6.53%
1994-07-14 0 2.450 2.450 2.470 2.350 2.480 1,886,000 4,585,940 2.4316 1.191 1.191 1.201 1.142 1.205 3,880,081 1.1819 5.15%
1994-07-13 0 2.330 2.320 2.330 2.220 2.330 658,000 1,503,200 2.2845 1.133 1.128 1.133 1.079 1.133 1,353,708 1.1104 4.02%
1994-07-12 0 2.240 2.230 2.240 2.220 2.240 974,000 2,176,080 2.2342 1.089 1.084 1.089 1.079 1.089 2,003,817 1.0860 1.82%
1994-07-11 0 2.200 2.190 2.200 2.200 2.210 208,000 457,800 2.2010 1.069 1.064 1.069 1.069 1.074 427,920 1.0698 -2.22%
1994-07-08 0 2.250 2.210 2.250 2.190 2.250 476,000 1,058,020 2.2227 1.094 1.074 1.094 1.064 1.094 979,278 1.0804 3.69%
1994-07-07 0 2.170 2.180 2.200 2.120 2.180 714,000 1,535,400 2.1504 1.055 1.060 1.069 1.030 1.060 1,468,917 1.0453 0.93%
1994-07-06 0 2.150 2.140 2.150 2.150 2.200 472,000 1,030,120 2.1825 1.045 1.040 1.045 1.045 1.069 971,049 1.0608 -0.92%
1994-07-05 0 2.170 2.170 - 2.120 2.190 876,000 1,893,340 2.1613 1.055 1.055 - 1.030 1.064 1,802,201 1.0506 -0.46%
1994-07-04 0 2.180 2.180 2.210 2.180 2.270 226,000 499,820 2.2116 1.060 1.060 1.074 1.060 1.103 464,951 1.0750 -2.68%
1994-07-01 0 2.240 2.220 2.250 2.150 2.250 1,490,000 3,291,160 2.2088 1.089 1.079 1.094 1.045 1.094 3,065,387 1.0737 1.82%
1994-06-30 0 2.200 2.175 2.200 2.175 2.275 1,150,000 2,535,000 2.2043 1.069 1.057 1.069 1.057 1.106 2,365,903 1.0715 0.00%
1994-06-29 0 2.200 2.200 2.225 2.100 2.225 1,224,000 2,654,350 2.1686 1.069 1.069 1.082 1.021 1.082 2,518,144 1.0541 0.00%
1994-06-28 0 2.200 2.175 2.200 2.175 2.350 836,000 1,862,700 2.2281 1.069 1.057 1.069 1.057 1.142 1,719,909 1.0830 -5.38%
1994-06-27 0 2.325 2.300 - 2.300 2.350 468,000 1,086,150 2.3208 1.130 1.118 - 1.118 1.142 962,820 1.1281 -3.13%
1994-06-24 0 2.400 2.400 2.425 2.400 2.500 556,000 1,348,150 2.4247 1.167 1.167 1.179 1.167 1.215 1,143,863 1.1786 -4.95%
1994-06-23 0 2.525 2.500 2.550 2.400 2.525 614,000 1,515,100 2.4676 1.227 1.215 1.239 1.167 1.227 1,263,186 1.1994 5.21%
1994-06-22 0 2.400 2.400 2.450 2.400 2.475 152,000 370,900 2.4401 1.167 1.167 1.191 1.167 1.203 312,711 1.1861 -3.03%
1994-06-21 0 2.475 2.450 2.475 2.450 2.475 190,000 470,100 2.4742 1.203 1.191 1.203 1.191 1.203 390,888 1.2026 -1.98%
1994-06-20 0 2.525 2.500 2.550 2.525 2.600 150,000 378,700 2.5247 1.227 1.215 1.239 1.227 1.264 308,596 1.2272 -1.94%
1994-06-17 0 2.575 2.550 2.600 2.500 2.575 1,820,000 4,613,050 2.5346 1.252 1.239 1.264 1.215 1.252 3,744,299 1.2320 0.00%
1994-06-16 0 2.575 2.575 2.600 2.525 2.600 1,188,000 3,056,700 2.5730 1.252 1.252 1.264 1.227 1.264 2,444,081 1.2507 -1.90%
1994-06-15 0 2.625 2.600 2.625 2.600 2.650 322,000 838,700 2.6047 1.276 1.264 1.276 1.264 1.288 662,453 1.2661 -0.94%
1994-06-10 0 2.650 2.675 2.700 2.625 2.750 294,000 779,650 2.6519 1.288 1.300 1.312 1.276 1.337 604,848 1.2890 -3.64%
1994-06-09 0 2.750 2.750 2.775 2.750 2.775 346,000 954,650 2.7591 1.337 1.337 1.349 1.337 1.349 711,828 1.3411 -0.90%
1994-06-08 0 2.775 2.775 2.800 2.775 2.800 84,000 233,750 2.7827 1.349 1.349 1.361 1.349 1.361 172,814 1.3526 -0.89%
1994-06-07 0 2.800 2.800 2.825 2.750 2.825 544,000 1,514,850 2.7847 1.361 1.361 1.373 1.337 1.373 1,119,175 1.3535 0.00%
1994-06-06 0 2.800 2.800 2.825 2.800 2.850 150,000 423,650 2.8243 1.361 1.361 1.373 1.361 1.385 308,596 1.3728 0.00%
1994-06-03 0 2.800 2.800 2.875 2.725 2.800 578,000 1,608,950 2.7837 1.361 1.361 1.397 1.325 1.361 1,189,123 1.3531 1.82%
1994-06-02 0 2.750 - 2.800 2.750 2.900 304,000 855,600 2.8145 1.337 - 1.361 1.337 1.410 625,421 1.3680 -5.17%
1994-06-01 0 2.900 2.825 2.900 2.850 2.950 376,000 1,097,950 2.9201 1.410 1.373 1.410 1.385 1.434 773,547 1.4194 -1.69%
1994-05-31 0 2.950 2.950 3.000 2.850 2.950 750,000 2,187,950 2.9173 1.434 1.434 1.458 1.385 1.434 1,542,980 1.4180 0.85%
1994-05-30 0 2.925 2.900 - 2.875 2.925 678,000 1,971,700 2.9081 1.422 1.410 - 1.397 1.422 1,394,854 1.4136 2.63%
1994-05-27 0 2.850 - 2.875 2.800 2.925 1,140,000 3,264,550 2.8636 1.385 - 1.397 1.361 1.422 2,345,330 1.3919 0.00%
1994-05-26 0 2.850 2.850 2.875 2.850 2.950 2,002,000 5,797,350 2.8958 1.385 1.385 1.397 1.385 1.434 4,118,728 1.4076 1.79%
1994-05-25 0 2.800 2.800 2.850 2.700 2.850 2,422,000 6,736,800 2.7815 1.361 1.361 1.385 1.312 1.385 4,982,797 1.3520 7.69%
1994-05-24 0 2.600 2.600 2.625 2.600 2.650 360,000 940,500 2.6125 1.264 1.264 1.276 1.264 1.288 740,630 1.2699 0.00%
1994-05-23 0 2.600 2.575 2.600 2.575 2.650 352,000 917,900 2.6077 1.264 1.252 1.264 1.252 1.288 724,172 1.2675 0.97%
1994-05-20 0 2.575 2.575 2.600 2.500 2.600 652,000 1,655,900 2.5397 1.252 1.252 1.264 1.215 1.264 1,341,364 1.2345 3.00%
1994-05-19 0 2.500 2.400 2.500 2.500 2.575 196,000 495,950 2.5304 1.215 1.167 1.215 1.215 1.252 403,232 1.2299 -1.96%
1994-05-18 0 2.550 2.550 2.575 2.500 2.550 304,000 770,950 2.5360 1.239 1.239 1.252 1.215 1.239 625,421 1.2327 4.08%
1994-05-17 0 2.450 2.450 2.475 2.450 2.625 696,000 1,754,950 2.5215 1.191 1.191 1.203 1.191 1.276 1,431,886 1.2256 -5.77%
1994-05-16 0 2.600 2.575 2.625 2.550 2.700 812,000 2,133,950 2.6280 1.264 1.252 1.276 1.239 1.312 1,670,533 1.2774 0.97%
1994-05-13 0 2.575 2.550 2.600 2.525 2.775 2,898,000 7,609,450 2.6258 1.252 1.239 1.264 1.227 1.349 5,962,075 1.2763 5.10%
1994-05-12 0 2.450 2.400 2.500 2.275 2.500 754,000 1,769,900 2.3473 1.191 1.167 1.215 1.106 1.215 1,551,209 1.1410 6.52%
1994-05-11 0 2.300 2.250 2.325 2.200 2.325 1,252,000 2,792,000 2.2300 1.118 1.094 1.130 1.069 1.130 2,575,748 1.0840 6.98%
1994-05-10 0 2.150 2.150 2.225 2.125 2.225 1,508,000 3,259,050 2.1612 1.045 1.045 1.082 1.033 1.082 3,102,419 1.0505 -4.44%
1994-05-09 0 2.250 2.225 2.250 2.225 2.325 1,667,000 3,766,500 2.2594 1.094 1.082 1.094 1.082 1.130 3,429,531 1.0983 -4.26%
1994-05-06 0 2.350 2.350 2.375 2.300 2.400 1,346,000 3,145,650 2.3370 1.142 1.142 1.154 1.118 1.167 2,769,135 1.1360 1.08%
1994-05-05 0 2.325 2.325 2.375 2.325 2.425 456,000 1,078,500 2.3651 1.130 1.130 1.154 1.130 1.179 938,132 1.1496 -3.45%
1994-05-04 0 2.475 2.425 2.550 2.400 2.550 794,000 1,957,800 2.4657 1.170 1.147 1.206 1.135 1.206 1,678,952 1.1661 -2.94%
1994-05-03 0 2.550 2.550 2.600 2.525 2.625 236,000 603,300 2.5564 1.206 1.206 1.230 1.194 1.241 499,034 1.2089 -4.67%
1994-05-02 0 2.675 2.600 2.725 2.600 2.775 326,000 888,350 2.7250 1.265 1.230 1.289 1.230 1.312 689,343 1.2887 -2.73%
1994-04-29 0 2.750 2.725 2.750 2.725 2.825 368,000 1,015,200 2.7587 1.301 1.289 1.301 1.289 1.336 778,154 1.3046 -0.90%
1994-04-28 0 2.775 2.775 2.800 2.775 2.850 812,000 2,286,350 2.8157 1.312 1.312 1.324 1.312 1.348 1,717,014 1.3316 -2.63%
1994-04-27 0 2.850 2.850 2.875 2.825 2.875 446,000 1,274,950 2.8586 1.348 1.348 1.360 1.336 1.360 943,089 1.3519 -0.87%
1994-04-26 0 2.875 2.850 2.875 2.825 2.950 938,000 2,720,550 2.9004 1.360 1.348 1.360 1.336 1.395 1,983,447 1.3716 -0.86%
1994-04-25 0 2.900 2.875 2.900 2.875 3.000 340,000 991,500 2.9162 1.371 1.360 1.371 1.360 1.419 718,947 1.3791 0.00%
1994-04-22 0 2.900 2.875 2.900 2.825 2.900 1,492,000 4,270,100 2.8620 1.371 1.360 1.371 1.336 1.371 3,154,907 1.3535 3.57%
1994-04-21 0 2.800 2.775 2.800 2.800 3.050 1,356,000 3,850,850 2.8399 1.324 1.312 1.324 1.324 1.442 2,867,329 1.3430 -8.20%
1994-04-20 0 3.050 3.025 3.200 3.050 3.200 424,000 1,310,700 3.0913 1.442 1.431 1.513 1.442 1.513 896,569 1.4619 -4.69%
1994-04-19 0 3.200 3.175 3.225 3.200 3.325 296,000 958,650 3.2387 1.513 1.502 1.525 1.513 1.572 625,907 1.5316 0.00%
1994-04-18 0 3.200 3.150 3.250 3.200 3.250 106,000 341,800 3.2245 1.513 1.490 1.537 1.513 1.537 224,142 1.5249 0.00%
1994-04-15 0 3.200 3.125 3.200 3.225 3.300 200,000 649,250 3.2463 1.513 1.478 1.513 1.525 1.561 422,910 1.5352 -1.54%
1994-04-14 0 3.250 3.225 3.275 3.225 3.300 388,000 1,269,000 3.2706 1.537 1.525 1.549 1.525 1.561 820,445 1.5467 0.78%
1994-04-13 0 3.225 3.225 - 3.200 3.275 718,000 2,315,250 3.2246 1.525 1.525 - 1.513 1.549 1,518,246 1.5250 0.00%
1994-04-12 0 3.225 3.225 3.250 3.050 3.225 690,000 2,200,300 3.1888 1.525 1.525 1.537 1.442 1.525 1,459,039 1.5080 5.74%
1994-04-11 0 3.050 3.025 3.100 3.000 3.150 214,000 651,650 3.0451 1.442 1.431 1.466 1.419 1.490 452,514 1.4401 -3.17%
1994-04-08 0 3.150 3.150 3.200 3.075 3.200 140,000 435,300 3.1093 1.490 1.490 1.513 1.454 1.513 296,037 1.4704 -3.08%
1994-04-07 0 3.250 3.250 3.300 3.250 3.350 154,000 505,650 3.2834 1.537 1.537 1.561 1.537 1.584 325,641 1.5528 -1.52%
1994-04-06 0 3.300 3.250 3.325 3.300 3.500 472,000 1,596,800 3.3831 1.561 1.537 1.572 1.561 1.655 998,067 1.5999 0.76%
1994-03-31 0 3.275 3.275 3.350 3.200 3.400 776,000 2,551,850 3.2885 1.549 1.549 1.584 1.513 1.608 1,640,890 1.5552 -5.07%
1994-03-30 0 3.450 3.350 3.450 3.300 3.475 1,032,000 3,533,500 3.4239 1.632 1.584 1.632 1.561 1.643 2,182,215 1.6192 4.55%
1994-03-29 0 3.300 3.300 3.350 3.300 3.500 602,000 2,024,800 3.3635 1.561 1.561 1.584 1.561 1.655 1,272,959 1.5906 -3.65%
1994-03-28 0 3.425 3.375 3.425 3.400 3.600 1,020,000 3,600,200 3.5296 1.620 1.596 1.620 1.608 1.702 2,156,840 1.6692 0.74%
1994-03-25 0 3.400 3.400 3.450 3.300 3.525 730,000 2,504,650 3.4310 1.608 1.608 1.632 1.561 1.667 1,543,621 1.6226 2.26%
1994-03-24 0 3.325 3.300 3.350 3.250 3.500 820,000 2,762,700 3.3691 1.572 1.561 1.584 1.537 1.655 1,733,930 1.5933 2.31%
1994-03-23 0 3.250 3.250 3.275 3.150 3.325 937,000 3,061,900 3.2678 1.537 1.537 1.549 1.490 1.572 1,981,333 1.5454 8.33%
1994-03-22 0 3.000 2.950 3.100 2.800 3.025 586,000 1,726,050 2.9455 1.419 1.395 1.466 1.324 1.431 1,239,126 1.3930 7.14%
1994-03-21 0 2.800 2.800 2.850 2.750 2.925 636,000 1,821,000 2.8632 1.324 1.324 1.348 1.301 1.383 1,344,853 1.3541 -4.27%
1994-03-18 0 2.925 2.900 3.000 2.875 3.300 1,640,000 4,955,350 3.0216 1.383 1.371 1.419 1.360 1.561 3,467,861 1.4289 -13.33%
1994-03-17 0 3.375 3.375 3.400 3.375 3.550 494,000 1,717,200 3.4761 1.596 1.596 1.608 1.596 1.679 1,044,587 1.6439 -4.26%
1994-03-16 0 3.525 3.500 3.525 3.450 3.675 4,384,000 15,642,850 3.5682 1.667 1.655 1.667 1.632 1.738 9,270,184 1.6874 0.71%
1994-03-15 0 3.500 3.475 3.500 3.450 3.525 1,054,000 3,682,950 3.4943 1.655 1.643 1.655 1.632 1.667 2,228,735 1.6525 1.45%
1994-03-14 0 3.450 3.425 3.450 3.300 3.500 608,000 2,055,200 3.3803 1.632 1.620 1.632 1.561 1.655 1,285,646 1.5986 0.00%
1994-03-11 0 3.450 3.400 3.425 3.375 3.625 2,104,000 7,265,700 3.4533 1.632 1.608 1.620 1.596 1.714 4,449,012 1.6331 -4.83%
1994-03-10 0 3.625 3.625 3.650 3.625 3.700 768,000 2,810,700 3.6598 1.714 1.714 1.726 1.714 1.750 1,623,974 1.7308 -2.03%
1994-03-09 0 3.700 3.700 3.750 3.650 3.800 634,000 2,355,650 3.7155 1.750 1.750 1.773 1.726 1.797 1,340,624 1.7571 -1.99%
1994-03-08 0 3.775 3.775 3.900 3.700 3.950 636,000 2,431,950 3.8238 1.785 1.785 1.844 1.750 1.868 1,344,853 1.8083 -2.58%
1994-03-07 0 3.875 3.825 3.875 3.825 4.000 714,000 2,784,400 3.8997 1.833 1.809 1.833 1.809 1.892 1,509,788 1.8442 0.65%
1994-03-04 0 3.850 3.800 3.850 3.725 3.900 308,000 1,171,800 3.8045 1.821 1.797 1.821 1.762 1.844 651,281 1.7992 4.05%
1994-03-03 0 3.700 3.700 3.750 3.700 3.900 570,000 2,141,450 3.7569 1.750 1.750 1.773 1.750 1.844 1,205,293 1.7767 -2.63%
1994-03-02 0 3.800 3.800 3.875 3.800 3.900 644,000 2,472,000 3.8385 1.797 1.797 1.833 1.797 1.844 1,361,770 1.8153 -1.94%
1994-03-01 0 3.875 3.875 3.925 3.875 4.100 428,000 1,674,300 3.9119 1.833 1.833 1.856 1.833 1.939 905,027 1.8500 -5.49%
1994-02-28 0 4.100 4.050 4.100 4.000 4.100 330,000 1,346,200 4.0794 1.939 1.915 1.939 1.892 1.939 697,801 1.9292 3.80%
1994-02-25 0 3.950 3.900 4.000 3.800 4.000 606,000 2,369,000 3.9092 1.868 1.844 1.892 1.797 1.892 1,281,417 1.8487 -3.66%
1994-02-24 0 4.100 4.050 4.175 4.025 4.175 428,000 1,751,350 4.0919 1.939 1.915 1.974 1.903 1.974 905,027 1.9351 0.00%
1994-02-23 0 4.100 4.100 4.150 4.100 4.300 722,000 2,999,150 4.1539 1.939 1.939 1.963 1.939 2.034 1,526,705 1.9645 -4.65%
1994-02-22 0 4.300 4.250 4.300 4.250 4.350 424,000 1,829,950 4.3159 2.034 2.010 2.034 2.010 2.057 896,569 2.0411 -0.58%
1994-02-21 0 4.325 4.325 4.350 4.300 4.500 1,396,000 6,058,900 4.3402 2.045 2.045 2.057 2.034 2.128 2,951,911 2.0525 -3.35%
1994-02-18 0 4.475 4.325 4.475 4.150 4.475 2,360,000 10,288,000 4.3593 2.116 2.045 2.116 1.963 2.116 4,990,336 2.0616 7.83%
1994-02-17 0 4.150 4.125 4.175 4.100 4.200 398,000 1,659,750 4.1702 1.963 1.951 1.974 1.939 1.986 841,591 1.9722 -1.19%
1994-02-16 0 4.200 - 4.225 4.200 4.375 636,000 2,729,600 4.2918 1.986 - 1.998 1.986 2.069 1,344,853 2.0297 0.00%
1994-02-15 0 4.200 4.200 4.400 4.200 4.450 224,000 972,050 4.3395 1.986 1.986 2.081 1.986 2.104 473,659 2.0522 -6.67%
1994-02-14 0 4.500 4.450 4.500 4.425 4.500 872,000 3,891,450 4.4627 2.128 2.104 2.128 2.093 2.128 1,843,887 2.1105 0.00%
1994-02-09 0 4.500 4.475 4.500 4.350 4.500 2,194,000 9,860,950 4.4945 2.128 2.116 2.128 2.057 2.128 4,639,321 2.1255 4.65%
1994-02-08 0 4.300 4.275 4.325 4.150 4.325 586,000 2,479,050 4.2305 2.034 2.022 2.045 1.963 2.045 1,239,126 2.0006 2.99%
1994-02-07 0 4.175 4.125 4.175 4.150 4.275 388,000 1,635,350 4.2148 1.974 1.951 1.974 1.963 2.022 820,445 1.9932 -3.47%
1994-02-04 0 4.325 4.300 4.350 4.275 4.400 904,000 3,909,750 4.3249 2.045 2.034 2.057 2.022 2.081 1,911,553 2.0453 -0.57%
1994-02-03 0 4.350 4.325 4.400 4.025 4.400 1,594,000 6,710,150 4.2096 2.057 2.045 2.081 1.903 2.081 3,370,592 1.9908 8.75%
1994-02-02 0 4.000 4.000 4.025 4.000 4.150 1,516,000 6,121,100 4.0377 1.892 1.892 1.903 1.892 1.963 3,205,657 1.9095 -3.03%
1994-02-01 0 4.125 4.100 4.125 4.100 4.475 1,074,000 4,609,100 4.2915 1.951 1.939 1.951 1.939 2.116 2,271,026 2.0295 -7.30%
1994-01-31 0 4.450 4.450 4.475 4.400 4.500 914,000 4,069,650 4.4526 2.104 2.104 2.116 2.081 2.128 1,932,698 2.1057 0.00%
1994-01-28 0 4.450 4.425 4.475 4.150 4.500 4,815,000 21,245,250 4.4123 2.104 2.093 2.116 1.963 2.128 10,181,555 2.0866 9.20%
1994-01-27 0 4.075 4.075 4.100 3.925 4.125 3,936,000 15,895,700 4.0385 1.927 1.927 1.939 1.856 1.951 8,322,866 1.9099 2.52%
1994-01-26 0 3.975 3.950 3.975 3.950 4.200 1,092,000 4,384,500 4.0151 1.880 1.868 1.880 1.868 1.986 2,309,088 1.8988 -5.36%
1994-01-25 0 4.200 4.150 4.175 4.150 4.300 1,023,000 4,311,925 4.2150 1.986 1.963 1.974 1.963 2.034 2,163,184 1.9933 0.00%
1994-01-24 0 4.200 4.175 4.250 4.175 4.425 822,000 3,519,450 4.2816 1.986 1.974 2.010 1.974 2.093 1,738,159 2.0248 -2.33%
1994-01-21 0 4.300 4.275 4.300 4.200 4.450 1,342,000 5,794,750 4.3180 2.034 2.022 2.034 1.986 2.104 2,837,725 2.0420 -4.44%
1994-01-20 0 4.500 4.500 4.550 4.450 4.650 1,098,000 4,990,000 4.5446 2.128 2.128 2.152 2.104 2.199 2,321,775 2.1492 -2.17%
1994-01-19 0 4.600 4.500 4.600 4.550 4.750 984,000 4,543,650 4.6175 2.175 2.128 2.175 2.152 2.246 2,080,716 2.1837 -2.65%
1994-01-18 0 4.725 4.725 4.750 4.700 4.900 1,768,000 8,442,800 4.7753 2.235 2.235 2.246 2.223 2.317 3,738,523 2.2583 2.16%
1994-01-17 0 4.625 4.600 4.650 4.525 4.725 2,018,000 9,344,100 4.6304 2.187 2.175 2.199 2.140 2.235 4,267,160 2.1898 3.35%
1994-01-14 0 4.475 4.450 4.475 4.350 4.600 4,713,000 20,889,450 4.4323 2.116 2.104 2.116 2.057 2.175 9,965,871 2.0961 1.13%
1994-01-13 0 4.425 - 4.425 4.400 4.825 698,000 3,220,050 4.6133 2.093 - 2.093 2.081 2.282 1,475,955 2.1817 -8.76%
1994-01-12 0 4.850 4.850 4.875 4.850 5.050 1,361,000 6,717,650 4.9358 2.294 2.294 2.305 2.294 2.388 2,877,902 2.3342 -3.00%
1994-01-11 0 5.000 5.000 5.050 4.875 5.050 1,310,000 6,513,200 4.9719 2.365 2.365 2.388 2.305 2.388 2,770,060 2.3513 2.04%
1994-01-10 0 4.900 4.900 4.925 4.875 5.100 1,374,000 6,798,550 4.9480 2.317 2.317 2.329 2.305 2.412 2,905,391 2.3400 -1.51%
1994-01-07 0 4.975 4.950 5.000 4.950 5.300 2,040,000 10,284,450 5.0414 2.353 2.341 2.365 2.341 2.506 4,313,680 2.3841 -6.13%
1994-01-06 0 5.300 5.250 5.300 5.250 5.500 3,543,900 19,088,995 5.3864 2.506 2.483 2.506 2.483 2.601 7,493,751 2.5473 -1.85%
1994-01-05 0 5.400 5.400 5.450 5.150 5.550 3,266,000 17,537,900 5.3698 2.554 2.554 2.577 2.436 2.625 6,906,118 2.5395 0.00%
1994-01-04 0 5.400 5.400 5.450 5.400 5.600 1,872,000 10,290,700 5.4972 2.554 2.554 2.577 2.554 2.648 3,958,436 2.5997 -0.92%
1994-01-03 0 5.450 5.400 5.500 5.400 5.600 802,000 4,404,000 5.4913 2.577 2.554 2.601 2.554 2.648 1,695,869 2.5969

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